KissMeData/093190/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200000	423559360	5920	5920	5920	5920	387
3	20231108	195900	423559360	5920	5920	5920	5920	0
4	20231108	195800	423559360	5920	5920	5920	5920	0
5	20231108	195700	423559360	5920	5920	5920	5920	0
6	20231108	195600	423559360	5920	5920	5920	5920	0
7	20231108	195500	423559360	5920	5920	5920	5920	0
8	20231108	195400	423559360	5920	5920	5920	5920	0
9	20231108	195300	423559360	5920	5920	5920	5920	0
10	20231108	195200	423559360	5920	5920	5920	5920	0
11	20231108	195100	423559360	5920	5920	5920	5920	0
12	20231108	195000	423559360	5920	5920	5920	5920	0
13	20231108	194900	423559360	5920	5920	5920	5920	0
14	20231108	194800	423559360	5920	5920	5920	5920	0
15	20231108	194700	423559360	5920	5920	5920	5920	0
16	20231108	194600	423559360	5920	5920	5920	5920	0
17	20231108	194500	423559360	5920	5920	5920	5920	0
18	20231108	194400	423559360	5920	5920	5920	5920	0
19	20231108	194300	423559360	5920	5920	5920	5920	0
20	20231108	194200	423559360	5920	5920	5920	5920	0
21	20231108	194100	423559360	5920	5920	5920	5920	0
22	20231108	194000	423559360	5920	5920	5920	5920	0
23	20231108	193900	423559360	5920	5920	5920	5920	0
24	20231108	193800	423559360	5920	5920	5920	5920	0
25	20231108	193700	423559360	5920	5920	5920	5920	0
26	20231108	193600	423559360	5920	5920	5920	5920	0
27	20231108	193500	423559360	5920	5920	5920	5920	0
28	20231108	193400	423559360	5920	5920	5920	5920	0
29	20231108	193300	423559360	5920	5920	5920	5920	0
30	20231108	193200	423559360	5920	5920	5920	5920	0
31	20231108	193100	423559360	5920	5920	5920	5920	0
32	20231108	193000	423559360	5920	5920	5920	5920	387
33	20231108	192900	423559360	5920	5920	5920	5920	0
34	20231108	192800	423559360	5920	5920	5920	5920	0
35	20231108	192700	423559360	5920	5920	5920	5920	0
36	20231108	192600	423559360	5920	5920	5920	5920	0
37	20231108	192500	423559360	5920	5920	5920	5920	0
38	20231108	192400	423559360	5920	5920	5920	5920	0
39	20231108	192300	423559360	5920	5920	5920	5920	0
40	20231108	192200	423559360	5920	5920	5920	5920	0
41	20231108	192100	423559360	5920	5920	5920	5920	0
42	20231108	192000	423559360	5920	5920	5920	5920	0
43	20231108	191900	423559360	5920	5920	5920	5920	0
44	20231108	191800	423559360	5920	5920	5920	5920	0
45	20231108	191700	423559360	5920	5920	5920	5920	0
46	20231108	191600	423559360	5920	5920	5920	5920	0
47	20231108	191500	423559360	5920	5920	5920	5920	0
48	20231108	191400	423559360	5920	5920	5920	5920	0
49	20231108	191300	423559360	5920	5920	5920	5920	0
50	20231108	191200	423559360	5920	5920	5920	5920	0
51	20231108	191100	423559360	5920	5920	5920	5920	0
52	20231108	191000	423559360	5920	5920	5920	5920	0
53	20231108	190900	423559360	5920	5920	5920	5920	0
54	20231108	190800	423559360	5920	5920	5920	5920	0
55	20231108	190700	423559360	5920	5920	5920	5920	0
56	20231108	190600	423559360	5920	5920	5920	5920	0
57	20231108	190500	423559360	5920	5920	5920	5920	0
58	20231108	190400	423559360	5920	5920	5920	5920	0
59	20231108	190300	423559360	5920	5920	5920	5920	0
60	20231108	190200	423559360	5920	5920	5920	5920	0
61	20231108	190100	423559360	5920	5920	5920	5920	0
62	20231108	190000	423559360	5920	5920	5920	5920	387
63	20231108	185900	423559360	5920	5920	5920	5920	0
64	20231108	185800	423559360	5920	5920	5920	5920	0
65	20231108	185700	423559360	5920	5920	5920	5920	0
66	20231108	185600	423559360	5920	5920	5920	5920	0
67	20231108	185500	423559360	5920	5920	5920	5920	0
68	20231108	185400	423559360	5920	5920	5920	5920	0
69	20231108	185300	423559360	5920	5920	5920	5920	0
70	20231108	185200	423559360	5920	5920	5920	5920	0
71	20231108	185100	423559360	5920	5920	5920	5920	0
72	20231108	185000	423559360	5920	5920	5920	5920	0
73	20231108	184900	423559360	5920	5920	5920	5920	0
74	20231108	184800	423559360	5920	5920	5920	5920	0
75	20231108	184700	423559360	5920	5920	5920	5920	0
76	20231108	184600	423559360	5920	5920	5920	5920	0
77	20231108	184500	423559360	5920	5920	5920	5920	0
78	20231108	184400	423559360	5920	5920	5920	5920	0
79	20231108	184300	423559360	5920	5920	5920	5920	0
80	20231108	184200	423559360	5920	5920	5920	5920	0
81	20231108	184100	423559360	5920	5920	5920	5920	0
82	20231108	184000	423559360	5920	5920	5920	5920	0
83	20231108	183900	423559360	5920	5920	5920	5920	0
84	20231108	183800	423559360	5920	5920	5920	5920	0
85	20231108	183700	423559360	5920	5920	5920	5920	0
86	20231108	183600	423559360	5920	5920	5920	5920	0
87	20231108	183500	423559360	5920	5920	5920	5920	0
88	20231108	183400	423559360	5920	5920	5920	5920	0
89	20231108	183300	423559360	5920	5920	5920	5920	0
90	20231108	183200	423559360	5920	5920	5920	5920	0
91	20231108	183100	423559360	5920	5920	5920	5920	0
92	20231108	183000	423559360	5920	5920	5920	5920	387
93	20231108	182900	423559360	5920	5920	5920	5920	0
94	20231108	182800	423559360	5920	5920	5920	5920	0
95	20231108	182700	423559360	5920	5920	5920	5920	0
96	20231108	182600	423559360	5920	5920	5920	5920	0
97	20231108	182500	423559360	5920	5920	5920	5920	0
98	20231108	182400	423559360	5920	5920	5920	5920	0
99	20231108	182300	423559360	5920	5920	5920	5920	0
100	20231108	182200	423559360	5920	5920	5920	5920	0
101	20231108	182100	423559360	5920	5920	5920	5920	0
102	20231108	182000	423559360	5920	5920	5920	5920	0
103	20231108	181900	423559360	5920	5920	5920	5920	0
104	20231108	181800	423559360	5920	5920	5920	5920	0
105	20231108	181700	423559360	5920	5920	5920	5920	0
106	20231108	181600	423559360	5920	5920	5920	5920	0
107	20231108	181500	423559360	5920	5920	5920	5920	0
108	20231108	181400	423559360	5920	5920	5920	5920	0
109	20231108	181300	423559360	5920	5920	5920	5920	0
110	20231108	181200	423559360	5920	5920	5920	5920	0
111	20231108	181100	423559360	5920	5920	5920	5920	0
112	20231108	181000	423559360	5920	5920	5920	5920	0
113	20231108	180900	423559360	5920	5920	5920	5920	0
114	20231108	180800	423559360	5920	5920	5920	5920	0
115	20231108	180700	423559360	5920	5920	5920	5920	0
116	20231108	180600	423559360	5920	5920	5920	5920	0
117	20231108	180500	423559360	5920	5920	5920	5920	0
118	20231108	180400	423559360	5920	5920	5920	5920	0
119	20231108	180300	423559360	5920	5920	5920	5920	0
120	20231108	180200	423559360	5920	5920	5920	5920	0
121	20231108	180100	423559360	5920	5920	5920	5920	0
122	20231108	180000	423559360	5920	5920	5920	5920	387
123	20231108	175900	423559360	5920	5920	5920	5920	0
124	20231108	175800	423559360	5920	5920	5920	5920	0
125	20231108	175700	423559360	5920	5920	5920	5920	0
126	20231108	175600	423559360	5920	5920	5920	5920	0
127	20231108	175500	423559360	5920	5920	5920	5920	0
128	20231108	175400	423559360	5920	5920	5920	5920	0
129	20231108	175300	423559360	5920	5920	5920	5920	0
130	20231108	175200	423559360	5920	5920	5920	5920	0
131	20231108	175100	423559360	5920	5920	5920	5920	0
132	20231108	175000	423559360	5920	5920	5920	5920	0
133	20231108	174900	423559360	5920	5920	5920	5920	0
134	20231108	174800	423559360	5920	5920	5920	5920	0
135	20231108	174700	423559360	5920	5920	5920	5920	0
136	20231108	174600	423559360	5920	5920	5920	5920	0
137	20231108	174500	423559360	5920	5920	5920	5920	0
138	20231108	174400	423559360	5920	5920	5920	5920	0
139	20231108	174300	423559360	5920	5920	5920	5920	0
140	20231108	174200	423559360	5920	5920	5920	5920	0
141	20231108	174100	423559360	5920	5920	5920	5920	0
142	20231108	174000	423559360	5920	5920	5920	5920	0
143	20231108	173900	423559360	5920	5920	5920	5920	0
144	20231108	173800	423559360	5920	5920	5920	5920	0
145	20231108	173700	423559360	5920	5920	5920	5920	0
146	20231108	173600	423559360	5920	5920	5920	5920	0
147	20231108	173500	423559360	5920	5920	5920	5920	0
148	20231108	173400	423559360	5920	5920	5920	5920	0
149	20231108	173300	423559360	5920	5920	5920	5920	0
150	20231108	173200	423559360	5920	5920	5920	5920	0
151	20231108	173100	423559360	5920	5920	5920	5920	0
152	20231108	173000	423559360	5920	5920	5920	5920	387
153	20231108	172900	423559360	5920	5920	5920	5920	0
154	20231108	172800	423559360	5920	5920	5920	5920	0
155	20231108	172700	423559360	5920	5920	5920	5920	0
156	20231108	172600	423559360	5920	5920	5920	5920	0
157	20231108	172500	423559360	5920	5920	5920	5920	0
158	20231108	172400	423559360	5920	5920	5920	5920	0
159	20231108	172300	423559360	5920	5920	5920	5920	0
160	20231108	172200	423559360	5920	5920	5920	5920	0
161	20231108	172100	423559360	5920	5920	5920	5920	0
162	20231108	172000	423559360	5920	5920	5920	5920	0
163	20231108	171900	423559360	5920	5920	5920	5920	0
164	20231108	171800	423559360	5920	5920	5920	5920	0
165	20231108	171700	423559360	5920	5920	5920	5920	0
166	20231108	171600	423559360	5920	5920	5920	5920	0
167	20231108	171500	423559360	5920	5920	5920	5920	0
168	20231108	171400	423559360	5920	5920	5920	5920	0
169	20231108	171300	423559360	5920	5920	5920	5920	0
170	20231108	171200	423559360	5920	5920	5920	5920	0
171	20231108	171100	423559360	5920	5920	5920	5920	0
172	20231108	171000	423559360	5920	5920	5920	5920	0
173	20231108	170900	423559360	5920	5920	5920	5920	0
174	20231108	170800	423559360	5920	5920	5920	5920	0
175	20231108	170700	423559360	5920	5920	5920	5920	0
176	20231108	170600	423559360	5920	5920	5920	5920	0
177	20231108	170500	423559360	5920	5920	5920	5920	0
178	20231108	170400	423559360	5920	5920	5920	5920	0
179	20231108	170300	423559360	5920	5920	5920	5920	0
180	20231108	170200	423559360	5920	5920	5920	5920	0
181	20231108	170100	423559360	5920	5920	5920	5920	0
182	20231108	170000	423559360	5920	5920	5920	5920	387
183	20231108	165900	423559360	5920	5920	5920	5920	0
184	20231108	165800	423559360	5920	5920	5920	5920	0
185	20231108	165700	423559360	5920	5920	5920	5920	0
186	20231108	165600	423559360	5920	5920	5920	5920	0
187	20231108	165500	423559360	5920	5920	5920	5920	0
188	20231108	165400	423559360	5920	5920	5920	5920	0
189	20231108	165300	423559360	5920	5920	5920	5920	0
190	20231108	165200	423559360	5920	5920	5920	5920	0
191	20231108	165100	423559360	5920	5920	5920	5920	0
192	20231108	165000	423559360	5920	5920	5920	5920	0
193	20231108	164900	423559360	5920	5920	5920	5920	0
194	20231108	164800	423559360	5920	5920	5920	5920	0
195	20231108	164700	423559360	5920	5920	5920	5920	0
196	20231108	164600	423559360	5920	5920	5920	5920	0
197	20231108	164500	423559360	5920	5920	5920	5920	0
198	20231108	164400	423559360	5920	5920	5920	5920	0
199	20231108	164300	423559360	5920	5920	5920	5920	0
200	20231108	164200	423559360	5920	5920	5920	5920	0
201	20231108	164100	423559360	5920	5920	5920	5920	0
202	20231108	164000	423559360	5920	5920	5920	5920	0
203	20231108	163900	423559360	5920	5920	5920	5920	0
204	20231108	163800	423559360	5920	5920	5920	5920	0
205	20231108	163700	423559360	5920	5920	5920	5920	0
206	20231108	163600	423559360	5920	5920	5920	5920	0
207	20231108	163500	423559360	5920	5920	5920	5920	0
208	20231108	163400	423559360	5920	5920	5920	5920	0
209	20231108	163300	423559360	5920	5920	5920	5920	0
210	20231108	163200	423559360	5920	5920	5920	5920	0
211	20231108	163100	423559360	5920	5920	5920	5920	0
212	20231108	163000	423559360	5920	5920	5920	5920	387
213	20231108	162900	423559360	5920	5920	5920	5920	0
214	20231108	162800	423559360	5920	5920	5920	5920	0
215	20231108	162700	423559360	5920	5920	5920	5920	0
216	20231108	162600	423559360	5920	5920	5920	5920	0
217	20231108	162500	423559360	5920	5920	5920	5920	0
218	20231108	162400	423559360	5920	5920	5920	5920	0
219	20231108	162300	423559360	5920	5920	5920	5920	0
220	20231108	162200	423559360	5920	5920	5920	5920	0
221	20231108	162100	423559360	5920	5920	5920	5920	0
222	20231108	162000	423559360	5920	5920	5920	5920	0
223	20231108	161900	423559360	5920	5920	5920	5920	0
224	20231108	161800	423559360	5920	5920	5920	5920	0
225	20231108	161700	423559360	5920	5920	5920	5920	0
226	20231108	161600	423559360	5920	5920	5920	5920	0
227	20231108	161500	423559360	5920	5920	5920	5920	0
228	20231108	161400	423559360	5920	5920	5920	5920	0
229	20231108	161300	423559360	5920	5920	5920	5920	0
230	20231108	161200	423559360	5920	5920	5920	5920	0
231	20231108	161100	423559360	5920	5920	5920	5920	0
232	20231108	161000	423559360	5920	5920	5920	5920	0
233	20231108	160900	423559360	5920	5920	5920	5920	0
234	20231108	160800	423559360	5920	5920	5920	5920	0
235	20231108	160700	423559360	5920	5920	5920	5920	0
236	20231108	160600	423559360	5920	5920	5920	5920	0
237	20231108	160500	423559360	5920	5920	5920	5920	0
238	20231108	160400	423559360	5920	5920	5920	5920	0
239	20231108	160300	423559360	5920	5920	5920	5920	0
240	20231108	160200	423559360	5920	5920	5920	5920	0
241	20231108	160100	423559360	5920	5920	5920	5920	0
242	20231108	160000	423559360	5920	5920	5920	5920	387
243	20231108	155900	423559360	5920	5920	5920	5920	0
244	20231108	155800	423559360	5920	5920	5920	5920	0
245	20231108	155700	423559360	5920	5920	5920	5920	0
246	20231108	155600	423559360	5920	5920	5920	5920	0
247	20231108	155500	423559360	5920	5920	5920	5920	0
248	20231108	155400	423559360	5920	5920	5920	5920	0
249	20231108	155300	423559360	5920	5920	5920	5920	0
250	20231108	155200	423559360	5920	5920	5920	5920	0
251	20231108	155100	423559360	5920	5920	5920	5920	0
252	20231108	155000	423559360	5920	5920	5920	5920	0
253	20231108	154900	423559360	5920	5920	5920	5920	0
254	20231108	154800	423559360	5920	5920	5920	5920	0
255	20231108	154700	423559360	5920	5920	5920	5920	0
256	20231108	154600	423559360	5920	5920	5920	5920	0
257	20231108	154500	423559360	5920	5920	5920	5920	0
258	20231108	154400	423559360	5920	5920	5920	5920	0
259	20231108	154300	423559360	5920	5920	5920	5920	0
260	20231108	154200	423559360	5920	5920	5920	5920	0
261	20231108	154100	423559360	5920	5920	5920	5920	0
262	20231108	154000	423559360	5920	5920	5920	5920	0
263	20231108	153900	423559360	5920	5920	5920	5920	0
264	20231108	153800	423559360	5920	5920	5920	5920	0
265	20231108	153700	423559360	5920	5920	5920	5920	0
266	20231108	153600	423559360	5920	5920	5920	5920	0
267	20231108	153500	423559360	5920	5920	5920	5920	0
268	20231108	153400	423559360	5920	5920	5920	5920	0
269	20231108	153300	423559360	5920	5920	5920	5920	0
270	20231108	153200	423559360	5920	5920	5920	5920	0
271	20231108	153100	423559360	5920	5920	5920	5920	0
272	20231108	153000	423559360	5920	5920	5920	5920	774
273	20231108	152900	421268320	5910	5910	5910	5910	0
274	20231108	152800	421268320	5910	5910	5910	5910	0
275	20231108	152700	421268320	5910	5910	5910	5910	0
276	20231108	152600	421268320	5910	5910	5910	5910	0
277	20231108	152500	421268320	5910	5910	5910	5910	0
278	20231108	152400	421268320	5910	5910	5910	5910	0
279	20231108	152300	421268320	5910	5910	5910	5910	0
280	20231108	152200	421268320	5910	5910	5910	5910	0
281	20231108	152100	421268320	5910	5910	5910	5910	0
282	20231108	152000	421268320	5910	5910	5910	5910	0
283	20231108	151900	421268320	5910	5880	5910	5880	733
284	20231108	151800	416958220	5880	5880	5880	5880	0
285	20231108	151700	416958220	5880	5900	5910	5880	1825
286	20231108	151600	406179570	5880	5880	5880	5880	57
287	20231108	151500	405844410	5880	5880	5880	5880	166
288	20231108	151400	404868330	5880	5880	5880	5880	19
289	20231108	151300	404756610	5870	5870	5870	5870	5
290	20231108	151200	404727260	5860	5860	5860	5860	286
291	20231108	151100	403051300	5860	5850	5860	5850	257
292	20231108	151000	401547130	5850	5850	5850	5850	1000
293	20231108	150900	395697130	5840	5840	5840	5840	7
294	20231108	150800	395656250	5850	5850	5850	5850	0
295	20231108	150700	395656250	5850	5850	5850	5850	0
296	20231108	150600	395656250	5850	5850	5850	5850	2
297	20231108	150500	395644550	5840	5840	5840	5840	1821
298	20231108	150400	385009910	5840	5840	5840	5840	0
299	20231108	150300	385009910	5840	5840	5840	5840	0
300	20231108	150200	385009910	5840	5840	5840	5840	0
301	20231108	150100	385009910	5840	5840	5840	5840	1000
302	20231108	150000	379169910	5850	5850	5850	5850	82
303	20231108	145900	378690210	5850	5850	5850	5850	572
304	20231108	145800	375344010	5840	5840	5840	5840	0
305	20231108	145700	375344010	5840	5850	5850	5840	41
306	20231108	145600	375104180	5850	5850	5850	5850	0
307	20231108	145500	375104180	5850	5850	5850	5850	0
308	20231108	145400	375104180	5850	5850	5850	5850	0
309	20231108	145300	375104180	5850	5850	5850	5850	0
310	20231108	145200	375104180	5850	5850	5850	5850	0
311	20231108	145100	375104180	5850	5850	5850	5850	0
312	20231108	145000	375104180	5850	5850	5850	5850	1321
313	20231108	144900	367376330	5870	5870	5870	5870	0
314	20231108	144800	367376330	5870	5870	5870	5870	0
315	20231108	144700	367376330	5870	5870	5870	5870	40
316	20231108	144600	367141530	5870	5870	5870	5870	1
317	20231108	144500	367135660	5860	5860	5860	5860	135
318	20231108	144400	366344560	5840	5840	5840	5840	0
319	20231108	144300	366344560	5840	5840	5840	5840	0
320	20231108	144200	366344560	5840	5840	5840	5840	0
321	20231108	144100	366344560	5840	5840	5840	5840	0
322	20231108	144000	366344560	5840	5840	5840	5840	0
323	20231108	143900	366344560	5840	5840	5840	5840	0
324	20231108	143800	366344560	5840	5840	5840	5840	0
325	20231108	143700	366344560	5840	5840	5840	5840	0
326	20231108	143600	366344560	5840	5840	5840	5840	0
327	20231108	143500	366344560	5840	5840	5840	5840	0
328	20231108	143400	366344560	5840	5840	5840	5840	0
329	20231108	143300	366344560	5840	5840	5840	5840	0
330	20231108	143200	366344560	5840	5840	5840	5840	0
331	20231108	143100	366344560	5840	5840	5840	5840	0
332	20231108	143000	366344560	5840	5840	5840	5840	0
333	20231108	142900	366344560	5840	5840	5840	5840	0
334	20231108	142800	366344560	5840	5840	5840	5840	0
335	20231108	142700	366344560	5840	5840	5840	5840	400
336	20231108	142600	364008560	5850	5850	5850	5850	442
337	20231108	142500	361422860	5850	5850	5850	5850	80
338	20231108	142400	360954860	5840	5840	5840	5840	0
339	20231108	142300	360954860	5840	5870	5870	5840	1000
340	20231108	142200	355109430	5870	5870	5870	5870	26
341	20231108	142100	354956810	5880	5880	5880	5880	1
342	20231108	142000	354950930	5880	5880	5880	5880	1000
343	20231108	141900	349070930	5880	5880	5880	5880	0
344	20231108	141800	349070930	5880	5880	5880	5880	0
345	20231108	141700	349070930	5880	5880	5900	5880	3446
346	20231108	141600	328770850	5870	5870	5870	5870	62
347	20231108	141500	328406910	5870	5870	5870	5870	0
348	20231108	141400	328406910	5870	5870	5870	5870	0
349	20231108	141300	328406910	5870	5870	5870	5870	0
350	20231108	141200	328406910	5870	5870	5870	5870	0
351	20231108	141100	328406910	5870	5870	5870	5870	0
352	20231108	141000	328406910	5870	5870	5870	5870	0
353	20231108	140900	328406910	5870	5870	5870	5870	0
354	20231108	140800	328406910	5870	5870	5870	5870	0
355	20231108	140700	328406910	5870	5870	5870	5870	0
356	20231108	140600	328406910	5870	5870	5870	5870	0
357	20231108	140500	328406910	5870	5870	5870	5870	0
358	20231108	140400	328406910	5870	5870	5870	5870	353
359	20231108	140300	326334800	5880	5880	5880	5880	0
360	20231108	140200	326334800	5880	5880	5880	5880	7
361	20231108	140100	326293640	5880	5860	5880	5860	1711
362	20231108	140000	316250830	5870	5870	5870	5870	0
363	20231108	135900	316250830	5870	5860	5870	5860	860
364	20231108	135800	311205050	5860	5860	5860	5860	0
365	20231108	135700	311205050	5860	5860	5860	5860	0
366	20231108	135600	311205050	5860	5860	5860	5860	1
367	20231108	135500	311199190	5860	5860	5860	5860	0
368	20231108	135400	311199190	5860	5860	5860	5860	0
369	20231108	135300	311199190	5860	5860	5860	5860	0
370	20231108	135200	311199190	5860	5860	5860	5860	0
371	20231108	135100	311199190	5860	5860	5860	5860	0
372	20231108	135000	311199190	5860	5860	5860	5860	13
373	20231108	134900	311123010	5860	5860	5860	5860	0
374	20231108	134800	311123010	5860	5860	5860	5860	101
375	20231108	134700	310531150	5860	5860	5860	5860	0
376	20231108	134600	310531150	5860	5860	5860	5860	0
377	20231108	134500	310531150	5860	5860	5860	5860	0
378	20231108	134400	310531150	5860	5860	5860	5860	317
379	20231108	134300	308673530	5860	5860	5860	5860	0
380	20231108	134200	308673530	5860	5860	5860	5860	10
381	20231108	134100	308614930	5860	5860	5860	5860	495
382	20231108	134000	305714230	5870	5870	5870	5870	0
383	20231108	133900	305714230	5870	5870	5870	5870	180
384	20231108	133800	304657630	5870	5870	5870	5870	0
385	20231108	133700	304657630	5870	5870	5870	5870	20
386	20231108	133600	304540230	5880	5880	5880	5880	0
387	20231108	133500	304540230	5880	5880	5880	5880	0
388	20231108	133400	304540230	5880	5880	5880	5880	0
389	20231108	133300	304540230	5880	5880	5880	5880	100
390	20231108	133200	303952230	5880	5880	5880	5880	0
391	20231108	133100	303952230	5880	5880	5880	5880	0
392	20231108	133000	303952230	5880	5880	5880	5880	0
393	20231108	132900	303952230	5880	5880	5880	5880	0
394	20231108	132800	303952230	5880	5880	5880	5880	0
395	20231108	132700	303952230	5880	5880	5880	5880	0
396	20231108	132600	303952230	5880	5880	5880	5880	0
397	20231108	132500	303952230	5880	5880	5880	5880	0
398	20231108	132400	303952230	5880	5880	5880	5880	0
399	20231108	132300	303952230	5880	5870	5880	5870	20
400	20231108	132200	303834730	5860	5860	5860	5860	104
401	20231108	132100	303225290	5850	5860	5860	5850	33
402	20231108	132000	303032050	5860	5850	5860	5850	173
403	20231108	131900	302018570	5850	5850	5850	5850	636
404	20231108	131800	298297970	5850	5850	5850	5850	10
405	20231108	131700	298239470	5850	5850	5850	5840	41
406	20231108	131600	297999820	5840	5850	5850	5840	40
407	20231108	131500	297765880	5850	5850	5850	5850	10
408	20231108	131400	297707380	5840	5840	5840	5840	0
409	20231108	131300	297707380	5840	5840	5840	5840	0
410	20231108	131200	297707380	5840	5840	5840	5840	0
411	20231108	131100	297707380	5840	5840	5840	5840	0
412	20231108	131000	297707380	5840	5840	5840	5840	0
413	20231108	130900	297707380	5840	5840	5840	5840	0
414	20231108	130800	297707380	5840	5840	5840	5840	0
415	20231108	130700	297707380	5840	5840	5840	5840	638
416	20231108	130600	293981460	5830	5830	5830	5830	0
417	20231108	130500	293981460	5830	5830	5830	5830	0
418	20231108	130400	293981460	5830	5830	5830	5830	0
419	20231108	130300	293981460	5830	5830	5830	5830	0
420	20231108	130200	293981460	5830	5830	5830	5830	0
421	20231108	130100	293981460	5830	5830	5830	5830	0
422	20231108	130000	293981460	5830	5830	5830	5830	0
423	20231108	125900	293981460	5830	5830	5830	5830	0
424	20231108	125800	293981460	5830	5830	5830	5830	0
425	20231108	125700	293981460	5830	5830	5830	5830	0
426	20231108	125600	293981460	5830	5830	5830	5830	0
427	20231108	125500	293981460	5830	5840	5840	5830	143
428	20231108	125400	293146690	5850	5850	5850	5850	0
429	20231108	125300	293146690	5850	5850	5850	5850	0
430	20231108	125200	293146690	5850	5850	5850	5850	0
431	20231108	125100	293146690	5850	5850	5850	5850	2
432	20231108	125000	293134990	5850	5850	5850	5850	3
433	20231108	124900	293117440	5840	5840	5840	5840	0
434	20231108	124800	293117440	5840	5840	5840	5840	0
435	20231108	124700	293117440	5840	5840	5840	5840	0
436	20231108	124600	293117440	5840	5840	5840	5840	0
437	20231108	124500	293117440	5840	5840	5840	5840	0
438	20231108	124400	293117440	5840	5840	5840	5840	0
439	20231108	124300	293117440	5840	5840	5840	5840	19
440	20231108	124200	293006480	5840	5840	5840	5840	4
441	20231108	124100	292983120	5840	5850	5850	5840	98
442	20231108	124000	292410440	5850	5850	5850	5850	0
443	20231108	123900	292410440	5850	5850	5850	5850	0
444	20231108	123800	292410440	5850	5850	5850	5850	1820
445	20231108	123700	281763440	5860	5860	5860	5860	0
446	20231108	123600	281763440	5860	5860	5860	5860	0
447	20231108	123500	281763440	5860	5860	5860	5860	0
448	20231108	123400	281763440	5860	5860	5860	5860	0
449	20231108	123300	281763440	5860	5860	5860	5860	0
450	20231108	123200	281763440	5860	5860	5860	5860	0
451	20231108	123100	281763440	5860	5860	5860	5860	112
452	20231108	123000	281107120	5860	5860	5860	5860	0
453	20231108	122900	281107120	5860	5860	5860	5860	0
454	20231108	122800	281107120	5860	5860	5860	5860	0
455	20231108	122700	281107120	5860	5860	5860	5860	245
456	20231108	122600	279671420	5860	5860	5860	5860	0
457	20231108	122500	279671420	5860	5860	5860	5860	0
458	20231108	122400	279671420	5860	5860	5860	5860	0
459	20231108	122300	279671420	5860	5860	5860	5860	0
460	20231108	122200	279671420	5860	5860	5860	5860	0
461	20231108	122100	279671420	5860	5860	5860	5860	0
462	20231108	122000	279671420	5860	5860	5860	5860	500
463	20231108	121900	276741420	5860	5860	5860	5860	0
464	20231108	121800	276741420	5860	5860	5860	5860	10
465	20231108	121700	276682820	5860	5860	5860	5860	0
466	20231108	121600	276682820	5860	5860	5860	5860	18
467	20231108	121500	276577340	5860	5860	5860	5860	0
468	20231108	121400	276577340	5860	5860	5860	5860	0
469	20231108	121300	276577340	5860	5870	5870	5860	25
470	20231108	121200	276430790	5870	5870	5870	5870	0
471	20231108	121100	276430790	5870	5870	5870	5870	0
472	20231108	121000	276430790	5870	5870	5870	5870	344
473	20231108	120900	274411510	5870	5870	5870	5870	0
474	20231108	120800	274411510	5870	5870	5870	5870	105
475	20231108	120700	273795160	5860	5860	5860	5860	172
476	20231108	120600	272787240	5870	5870	5870	5870	35
477	20231108	120500	272581790	5860	5860	5860	5860	0
478	20231108	120400	272581790	5860	5860	5860	5860	0
479	20231108	120300	272581790	5860	5860	5860	5860	0
480	20231108	120200	272581790	5860	5860	5860	5860	0
481	20231108	120100	272581790	5860	5860	5860	5860	461
482	20231108	120000	269880330	5870	5870	5870	5870	1
483	20231108	115900	269874460	5870	5870	5870	5870	0
484	20231108	115800	269874460	5870	5870	5870	5870	47
485	20231108	115700	269598570	5870	5880	5880	5870	48
486	20231108	115600	269316610	5890	5880	5890	5880	1787
487	20231108	115500	258791880	5870	5880	5880	5870	945
488	20231108	115400	253244670	5880	5880	5880	5880	0
489	20231108	115300	253244670	5880	5880	5880	5880	0
490	20231108	115200	253244670	5880	5880	5880	5880	0
491	20231108	115100	253244670	5880	5880	5880	5880	0
492	20231108	115000	253244670	5880	5880	5880	5880	14
493	20231108	114900	253162350	5880	5880	5880	5880	352
494	20231108	114800	251092590	5880	5880	5880	5880	158
495	20231108	114700	250163550	5880	5880	5880	5880	0
496	20231108	114600	250163550	5880	5880	5880	5880	500
497	20231108	114500	247223550	5890	5890	5890	5890	1067
498	20231108	114400	240938920	5890	5900	5900	5890	1280
499	20231108	114300	233399480	5880	5880	5880	5880	931
500	20231108	114200	227925200	5880	5880	5880	5880	307
501	20231108	114100	226120040	5880	5880	5880	5880	66
502	20231108	114000	225731960	5860	5850	5860	5850	2161
503	20231108	113900	213068560	5850	5850	5850	5850	10
504	20231108	113800	213010060	5840	5840	5840	5840	20
505	20231108	113700	212893260	5840	5840	5840	5840	0
506	20231108	113600	212893260	5840	5840	5840	5840	0
507	20231108	113500	212893260	5840	5840	5840	5840	0
508	20231108	113400	212893260	5840	5840	5840	5840	0
509	20231108	113300	212893260	5840	5840	5840	5840	0
510	20231108	113200	212893260	5840	5840	5840	5820	63
511	20231108	113100	212525930	5880	5860	5880	5860	50
512	20231108	113000	212232770	5820	5820	5820	5820	122
513	20231108	112900	211522730	5860	5810	5870	5810	2487
514	20231108	112800	196983050	5770	5920	5930	5770	5420
515	20231108	112700	165445670	5920	5820	5920	5820	7039
516	20231108	112600	123931210	5800	5800	5800	5800	0
517	20231108	112500	123931210	5800	5800	5800	5800	17
518	20231108	112400	123832610	5800	5800	5800	5800	0
519	20231108	112300	123832610	5800	5800	5800	5800	0
520	20231108	112200	123832610	5800	5800	5800	5800	0
521	20231108	112100	123832610	5800	5800	5800	5800	293
522	20231108	112000	122133210	5820	5820	5820	5820	0
523	20231108	111900	122133210	5820	5820	5820	5820	0
524	20231108	111800	122133210	5820	5820	5820	5820	7
525	20231108	111700	122092470	5820	5820	5820	5820	0
526	20231108	111600	122092470	5820	5820	5820	5820	3
527	20231108	111500	122075010	5820	5820	5820	5820	0
528	20231108	111400	122075010	5820	5820	5820	5820	0
529	20231108	111300	122075010	5820	5820	5820	5820	0
530	20231108	111200	122075010	5820	5820	5820	5820	5
531	20231108	111100	122045910	5810	5810	5810	5810	0
532	20231108	111000	122045910	5810	5810	5810	5810	0
533	20231108	110900	122045910	5810	5810	5810	5810	0
534	20231108	110800	122045910	5810	5810	5810	5810	46
535	20231108	110700	121778650	5810	5810	5810	5810	200
536	20231108	110600	120616650	5820	5820	5820	5820	3
537	20231108	110500	120599190	5820	5820	5820	5820	9
538	20231108	110400	120546810	5820	5820	5820	5820	0
539	20231108	110300	120546810	5820	5820	5820	5820	0
540	20231108	110200	120546810	5820	5820	5820	5820	12
541	20231108	110100	120476970	5820	5820	5820	5820	177
542	20231108	110000	119446830	5820	5820	5820	5820	0
543	20231108	105900	119446830	5820	5820	5820	5820	0
544	20231108	105800	119446830	5820	5830	5830	5820	201
545	20231108	105700	118276010	5830	5830	5830	5830	0
546	20231108	105600	118276010	5830	5830	5830	5830	0
547	20231108	105500	118276010	5830	5830	5830	5830	0
548	20231108	105400	118276010	5830	5830	5830	5830	0
549	20231108	105300	118276010	5830	5830	5830	5830	0
550	20231108	105200	118276010	5830	5830	5830	5830	0
551	20231108	105100	118276010	5830	5830	5830	5830	11
552	20231108	105000	118211880	5820	5820	5820	5820	0
553	20231108	104900	118211880	5820	5820	5820	5820	0
554	20231108	104800	118211880	5820	5820	5820	5820	0
555	20231108	104700	118211880	5820	5820	5820	5820	0
556	20231108	104600	118211880	5820	5820	5820	5820	0
557	20231108	104500	118211880	5820	5820	5820	5820	0
558	20231108	104400	118211880	5820	5820	5820	5820	0
559	20231108	104300	118211880	5820	5820	5820	5820	0
560	20231108	104200	118211880	5820	5820	5820	5820	0
561	20231108	104100	118211880	5820	5820	5820	5820	0
562	20231108	104000	118211880	5820	5820	5820	5820	0
563	20231108	103900	118211880	5820	5820	5820	5820	30
564	20231108	103800	118037280	5870	5870	5870	5870	0
565	20231108	103700	118037280	5870	5870	5870	5870	0
566	20231108	103600	118037280	5870	5870	5870	5870	0
567	20231108	103500	118037280	5870	5870	5870	5870	0
568	20231108	103400	118037280	5870	5870	5870	5870	0
569	20231108	103300	118037280	5870	5810	5870	5810	1273
570	20231108	103200	110596380	5810	5810	5810	5810	0
571	20231108	103100	110596380	5810	5810	5810	5810	1
572	20231108	103000	110590570	5810	5840	5840	5810	1014
573	20231108	102900	104693640	5850	5850	5850	5850	1
574	20231108	102800	104687790	5860	5860	5860	5860	0
575	20231108	102700	104687790	5860	5860	5860	5860	0
576	20231108	102600	104687790	5860	5860	5860	5860	0
577	20231108	102500	104687790	5860	5860	5860	5860	0
578	20231108	102400	104687790	5860	5860	5860	5860	0
579	20231108	102300	104687790	5860	5860	5860	5860	1
580	20231108	102200	104681930	5820	5820	5820	5820	0
581	20231108	102100	104681930	5820	5820	5820	5820	5
582	20231108	102000	104652830	5830	5830	5830	5830	0
583	20231108	101900	104652830	5830	5830	5830	5830	0
584	20231108	101800	104652830	5830	5830	5830	5830	0
585	20231108	101700	104652830	5830	5830	5830	5830	0
586	20231108	101600	104652830	5830	5830	5830	5830	10
587	20231108	101500	104594530	5830	5830	5830	5830	0
588	20231108	101400	104594530	5830	5830	5840	5830	519
589	20231108	101300	101565160	5830	5830	5830	5830	25
590	20231108	101200	101419410	5830	5830	5830	5830	7
591	20231108	101100	101378600	5820	5830	5830	5820	91
592	20231108	101000	100848640	5850	5830	5890	5830	2142
593	20231108	100900	88270930	5800	5830	5830	5800	460
594	20231108	100800	85599200	5830	5830	5830	5830	32
595	20231108	100700	85412640	5890	5850	5890	5840	2459
596	20231108	100600	70971590	5860	5860	5860	5860	0
597	20231108	100500	70971590	5860	5800	5860	5800	1400
598	20231108	100400	62778270	5790	5790	5790	5790	0
599	20231108	100300	62778270	5790	5790	5790	5790	0
600	20231108	100200	62778270	5790	5790	5790	5790	0
601	20231108	100100	62778270	5790	5790	5790	5790	0
602	20231108	100000	62778270	5790	5790	5790	5790	0
603	20231108	095900	62778270	5790	5790	5790	5790	0
604	20231108	095800	62778270	5790	5790	5790	5790	0
605	20231108	095700	62778270	5790	5790	5790	5790	16
606	20231108	095600	62685630	5770	5770	5770	5770	0
607	20231108	095500	62685630	5770	5770	5770	5770	227
608	20231108	095400	61375840	5800	5820	5820	5800	126
609	20231108	095300	60643680	5840	5840	5840	5840	0
610	20231108	095200	60643680	5840	5840	5840	5840	0
611	20231108	095100	60643680	5840	5840	5840	5840	0
612	20231108	095000	60643680	5840	5840	5840	5840	1
613	20231108	094900	60637840	5880	5830	5880	5830	3500
614	20231108	094800	40134370	5820	5820	5820	5820	0
615	20231108	094700	40134370	5820	5820	5820	5820	0
616	20231108	094600	40134370	5820	5820	5820	5820	0
617	20231108	094500	40134370	5820	5820	5820	5820	10
618	20231108	094400	40076170	5810	5810	5810	5810	10
619	20231108	094300	40018070	5810	5810	5810	5810	379
620	20231108	094200	37816080	5840	5780	5840	5780	2082
621	20231108	094100	25708960	5780	5780	5780	5780	0
622	20231108	094000	25708960	5780	5780	5780	5780	189
623	20231108	093900	24616540	5800	5780	5800	5780	502
624	20231108	093800	21714940	5800	5800	5800	5800	5
625	20231108	093700	21685940	5800	5800	5800	5800	1
626	20231108	093600	21680140	5790	5790	5790	5790	0
627	20231108	093500	21680140	5790	5790	5790	5790	200
628	20231108	093400	20522140	5800	5800	5800	5800	1
629	20231108	093300	20516340	5810	5810	5810	5810	5
630	20231108	093200	20487290	5810	5810	5810	5810	0
631	20231108	093100	20487290	5810	5810	5810	5810	1
632	20231108	093000	20481480	5800	5800	5800	5800	262
633	20231108	092900	18961880	5790	5790	5790	5790	160
634	20231108	092800	18035480	5790	5780	5800	5780	2894
635	20231108	092700	1274840	5790	5790	5790	5790	0
636	20231108	092600	1274840	5790	5790	5790	5790	0
637	20231108	092500	1274840	5790	5790	5790	5790	0
638	20231108	092400	1274840	5790	5790	5790	5790	0
639	20231108	092300	1274840	5790	5790	5790	5790	0
640	20231108	092200	1274840	5790	5790	5790	5790	0
641	20231108	092100	1274840	5790	5790	5790	5790	0
642	20231108	092000	1274840	5790	5790	5790	5790	0
643	20231108	091900	1274840	5790	5790	5790	5790	0
644	20231108	091800	1274840	5790	5790	5790	5790	3
645	20231108	091700	1257470	5800	5800	5800	5800	0
646	20231108	091600	1257470	5800	5800	5800	5800	0
647	20231108	091500	1257470	5800	5800	5800	5800	0
648	20231108	091400	1257470	5800	5800	5800	5800	17
649	20231108	091300	1158870	5810	5810	5810	5810	0
650	20231108	091200	1158870	5810	5810	5810	5810	0
651	20231108	091100	1158870	5810	5810	5810	5810	0
652	20231108	091000	1158870	5810	5810	5810	5810	0
653	20231108	090900	1158870	5810	5810	5810	5810	1
654	20231108	090800	1153060	5810	5810	5810	5810	0
655	20231108	090700	1153060	5810	5810	5810	5810	0
656	20231108	090600	1153060	5810	5810	5810	5810	0
657	20231108	090500	1153060	5810	5810	5810	5810	0
658	20231108	090400	1153060	5810	5780	5810	5780	101
659	20231108	090300	569250	5750	5750	5750	5750	96
660	20231108	090200	17250	5750	5750	5750	5750	1
661	20231108	090100	11500	5750	5750	5750	5750	0
662	20231108	090000	11500	5750	5750	5750	5750	2