KissMeData/331380/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210800	88915785	2090	2090	2090	2090	1169
3	20231108	210700	88915785	2090	2090	2090	2090	0
4	20231108	210600	88915785	2090	2090	2090	2090	0
5	20231108	210500	88915785	2090	2090	2090	2090	0
6	20231108	210400	88915785	2090	2090	2090	2090	0
7	20231108	210300	88915785	2090	2090	2090	2090	0
8	20231108	210200	88915785	2090	2090	2090	2090	0
9	20231108	210100	88915785	2090	2090	2090	2090	0
10	20231108	210000	88915785	2090	2090	2090	2090	0
11	20231108	205900	88915785	2090	2090	2090	2090	0
12	20231108	205800	88915785	2090	2090	2090	2090	0
13	20231108	205700	88915785	2090	2090	2090	2090	0
14	20231108	205600	88915785	2090	2090	2090	2090	0
15	20231108	205500	88915785	2090	2090	2090	2090	0
16	20231108	205400	88915785	2090	2090	2090	2090	0
17	20231108	205300	88915785	2090	2090	2090	2090	0
18	20231108	205200	88915785	2090	2090	2090	2090	0
19	20231108	205100	88915785	2090	2090	2090	2090	0
20	20231108	205000	88915785	2090	2090	2090	2090	0
21	20231108	204900	88915785	2090	2090	2090	2090	0
22	20231108	204800	88915785	2090	2090	2090	2090	0
23	20231108	204700	88915785	2090	2090	2090	2090	0
24	20231108	204600	88915785	2090	2090	2090	2090	0
25	20231108	204500	88915785	2090	2090	2090	2090	0
26	20231108	204400	88915785	2090	2090	2090	2090	0
27	20231108	204300	88915785	2090	2090	2090	2090	0
28	20231108	204200	88915785	2090	2090	2090	2090	0
29	20231108	204100	88915785	2090	2090	2090	2090	0
30	20231108	204000	88915785	2090	2090	2090	2090	0
31	20231108	203900	88915785	2090	2090	2090	2090	0
32	20231108	203800	88915785	2090	2090	2090	2090	1169
33	20231108	203700	88915785	2090	2090	2090	2090	0
34	20231108	203600	88915785	2090	2090	2090	2090	0
35	20231108	203500	88915785	2090	2090	2090	2090	0
36	20231108	203400	88915785	2090	2090	2090	2090	0
37	20231108	203300	88915785	2090	2090	2090	2090	0
38	20231108	203200	88915785	2090	2090	2090	2090	0
39	20231108	203100	88915785	2090	2090	2090	2090	0
40	20231108	203000	88915785	2090	2090	2090	2090	0
41	20231108	202900	88915785	2090	2090	2090	2090	0
42	20231108	202800	88915785	2090	2090	2090	2090	0
43	20231108	202700	88915785	2090	2090	2090	2090	0
44	20231108	202600	88915785	2090	2090	2090	2090	0
45	20231108	202500	88915785	2090	2090	2090	2090	0
46	20231108	202400	88915785	2090	2090	2090	2090	0
47	20231108	202300	88915785	2090	2090	2090	2090	0
48	20231108	202200	88915785	2090	2090	2090	2090	0
49	20231108	202100	88915785	2090	2090	2090	2090	0
50	20231108	202000	88915785	2090	2090	2090	2090	0
51	20231108	201900	88915785	2090	2090	2090	2090	0
52	20231108	201800	88915785	2090	2090	2090	2090	0
53	20231108	201700	88915785	2090	2090	2090	2090	0
54	20231108	201600	88915785	2090	2090	2090	2090	0
55	20231108	201500	88915785	2090	2090	2090	2090	0
56	20231108	201400	88915785	2090	2090	2090	2090	0
57	20231108	201300	88915785	2090	2090	2090	2090	0
58	20231108	201200	88915785	2090	2090	2090	2090	0
59	20231108	201100	88915785	2090	2090	2090	2090	0
60	20231108	201000	88915785	2090	2090	2090	2090	0
61	20231108	200900	88915785	2090	2090	2090	2090	0
62	20231108	200800	88915785	2090	2090	2090	2090	1169
63	20231108	200700	88915785	2090	2090	2090	2090	0
64	20231108	200600	88915785	2090	2090	2090	2090	0
65	20231108	200500	88915785	2090	2090	2090	2090	0
66	20231108	200400	88915785	2090	2090	2090	2090	0
67	20231108	200300	88915785	2090	2090	2090	2090	0
68	20231108	200200	88915785	2090	2090	2090	2090	0
69	20231108	200100	88915785	2090	2090	2090	2090	0
70	20231108	200000	88915785	2090	2090	2090	2090	0
71	20231108	195900	88915785	2090	2090	2090	2090	0
72	20231108	195800	88915785	2090	2090	2090	2090	0
73	20231108	195700	88915785	2090	2090	2090	2090	0
74	20231108	195600	88915785	2090	2090	2090	2090	0
75	20231108	195500	88915785	2090	2090	2090	2090	0
76	20231108	195400	88915785	2090	2090	2090	2090	0
77	20231108	195300	88915785	2090	2090	2090	2090	0
78	20231108	195200	88915785	2090	2090	2090	2090	0
79	20231108	195100	88915785	2090	2090	2090	2090	0
80	20231108	195000	88915785	2090	2090	2090	2090	0
81	20231108	194900	88915785	2090	2090	2090	2090	0
82	20231108	194800	88915785	2090	2090	2090	2090	0
83	20231108	194700	88915785	2090	2090	2090	2090	0
84	20231108	194600	88915785	2090	2090	2090	2090	0
85	20231108	194500	88915785	2090	2090	2090	2090	0
86	20231108	194400	88915785	2090	2090	2090	2090	0
87	20231108	194300	88915785	2090	2090	2090	2090	0
88	20231108	194200	88915785	2090	2090	2090	2090	0
89	20231108	194100	88915785	2090	2090	2090	2090	0
90	20231108	194000	88915785	2090	2090	2090	2090	0
91	20231108	193900	88915785	2090	2090	2090	2090	0
92	20231108	193800	88915785	2090	2090	2090	2090	1169
93	20231108	193700	88915785	2090	2090	2090	2090	0
94	20231108	193600	88915785	2090	2090	2090	2090	0
95	20231108	193500	88915785	2090	2090	2090	2090	0
96	20231108	193400	88915785	2090	2090	2090	2090	0
97	20231108	193300	88915785	2090	2090	2090	2090	0
98	20231108	193200	88915785	2090	2090	2090	2090	0
99	20231108	193100	88915785	2090	2090	2090	2090	0
100	20231108	193000	88915785	2090	2090	2090	2090	0
101	20231108	192900	88915785	2090	2090	2090	2090	0
102	20231108	192800	88915785	2090	2090	2090	2090	0
103	20231108	192700	88915785	2090	2090	2090	2090	0
104	20231108	192600	88915785	2090	2090	2090	2090	0
105	20231108	192500	88915785	2090	2090	2090	2090	0
106	20231108	192400	88915785	2090	2090	2090	2090	0
107	20231108	192300	88915785	2090	2090	2090	2090	0
108	20231108	192200	88915785	2090	2090	2090	2090	0
109	20231108	192100	88915785	2090	2090	2090	2090	0
110	20231108	192000	88915785	2090	2090	2090	2090	0
111	20231108	191900	88915785	2090	2090	2090	2090	0
112	20231108	191800	88915785	2090	2090	2090	2090	0
113	20231108	191700	88915785	2090	2090	2090	2090	0
114	20231108	191600	88915785	2090	2090	2090	2090	0
115	20231108	191500	88915785	2090	2090	2090	2090	0
116	20231108	191400	88915785	2090	2090	2090	2090	0
117	20231108	191300	88915785	2090	2090	2090	2090	0
118	20231108	191200	88915785	2090	2090	2090	2090	0
119	20231108	191100	88915785	2090	2090	2090	2090	0
120	20231108	191000	88915785	2090	2090	2090	2090	0
121	20231108	190900	88915785	2090	2090	2090	2090	0
122	20231108	190800	88915785	2090	2090	2090	2090	1169
123	20231108	190700	88915785	2090	2090	2090	2090	0
124	20231108	190600	88915785	2090	2090	2090	2090	0
125	20231108	190500	88915785	2090	2090	2090	2090	0
126	20231108	190400	88915785	2090	2090	2090	2090	0
127	20231108	190300	88915785	2090	2090	2090	2090	0
128	20231108	190200	88915785	2090	2090	2090	2090	0
129	20231108	190100	88915785	2090	2090	2090	2090	0
130	20231108	190000	88915785	2090	2090	2090	2090	0
131	20231108	185900	88915785	2090	2090	2090	2090	0
132	20231108	185800	88915785	2090	2090	2090	2090	0
133	20231108	185700	88915785	2090	2090	2090	2090	0
134	20231108	185600	88915785	2090	2090	2090	2090	0
135	20231108	185500	88915785	2090	2090	2090	2090	0
136	20231108	185400	88915785	2090	2090	2090	2090	0
137	20231108	185300	88915785	2090	2090	2090	2090	0
138	20231108	185200	88915785	2090	2090	2090	2090	0
139	20231108	185100	88915785	2090	2090	2090	2090	0
140	20231108	185000	88915785	2090	2090	2090	2090	0
141	20231108	184900	88915785	2090	2090	2090	2090	0
142	20231108	184800	88915785	2090	2090	2090	2090	0
143	20231108	184700	88915785	2090	2090	2090	2090	0
144	20231108	184600	88915785	2090	2090	2090	2090	0
145	20231108	184500	88915785	2090	2090	2090	2090	0
146	20231108	184400	88915785	2090	2090	2090	2090	0
147	20231108	184300	88915785	2090	2090	2090	2090	0
148	20231108	184200	88915785	2090	2090	2090	2090	0
149	20231108	184100	88915785	2090	2090	2090	2090	0
150	20231108	184000	88915785	2090	2090	2090	2090	0
151	20231108	183900	88915785	2090	2090	2090	2090	0
152	20231108	183800	88915785	2090	2090	2090	2090	1169
153	20231108	183700	88915785	2090	2090	2090	2090	0
154	20231108	183600	88915785	2090	2090	2090	2090	0
155	20231108	183500	88915785	2090	2090	2090	2090	0
156	20231108	183400	88915785	2090	2090	2090	2090	0
157	20231108	183300	88915785	2090	2090	2090	2090	0
158	20231108	183200	88915785	2090	2090	2090	2090	0
159	20231108	183100	88915785	2090	2090	2090	2090	0
160	20231108	183000	88915785	2090	2090	2090	2090	0
161	20231108	182900	88915785	2090	2090	2090	2090	0
162	20231108	182800	88915785	2090	2090	2090	2090	0
163	20231108	182700	88915785	2090	2090	2090	2090	0
164	20231108	182600	88915785	2090	2090	2090	2090	0
165	20231108	182500	88915785	2090	2090	2090	2090	0
166	20231108	182400	88915785	2090	2090	2090	2090	0
167	20231108	182300	88915785	2090	2090	2090	2090	0
168	20231108	182200	88915785	2090	2090	2090	2090	0
169	20231108	182100	88915785	2090	2090	2090	2090	0
170	20231108	182000	88915785	2090	2090	2090	2090	0
171	20231108	181900	88915785	2090	2090	2090	2090	0
172	20231108	181800	88915785	2090	2090	2090	2090	0
173	20231108	181700	88915785	2090	2090	2090	2090	0
174	20231108	181600	88915785	2090	2090	2090	2090	0
175	20231108	181500	88915785	2090	2090	2090	2090	0
176	20231108	181400	88915785	2090	2090	2090	2090	0
177	20231108	181300	88915785	2090	2090	2090	2090	0
178	20231108	181200	88915785	2090	2090	2090	2090	0
179	20231108	181100	88915785	2090	2090	2090	2090	0
180	20231108	181000	88915785	2090	2090	2090	2090	0
181	20231108	180900	88915785	2090	2090	2090	2090	0
182	20231108	180800	88915785	2090	2090	2090	2090	1169
183	20231108	180700	88915785	2090	2090	2090	2090	0
184	20231108	180600	88915785	2090	2090	2090	2090	0
185	20231108	180500	88915785	2090	2090	2090	2090	0
186	20231108	180400	88915785	2090	2090	2090	2090	0
187	20231108	180300	88915785	2090	2090	2090	2090	0
188	20231108	180200	88915785	2090	2090	2090	2090	0
189	20231108	180100	88915785	2090	2090	2090	2090	0
190	20231108	180000	88915785	2090	2090	2090	2090	0
191	20231108	175900	88915785	2090	2090	2090	2090	0
192	20231108	175800	88915785	2090	2090	2090	2090	0
193	20231108	175700	88915785	2090	2090	2090	2090	0
194	20231108	175600	88915785	2090	2090	2090	2090	0
195	20231108	175500	88915785	2090	2090	2090	2090	0
196	20231108	175400	88915785	2090	2090	2090	2090	0
197	20231108	175300	88915785	2090	2090	2090	2090	0
198	20231108	175200	88915785	2090	2090	2090	2090	0
199	20231108	175100	88915785	2090	2090	2090	2090	0
200	20231108	175000	88915785	2090	2090	2090	2090	0
201	20231108	174900	88915785	2090	2090	2090	2090	0
202	20231108	174800	88915785	2090	2090	2090	2090	0
203	20231108	174700	88915785	2090	2090	2090	2090	0
204	20231108	174600	88915785	2090	2090	2090	2090	0
205	20231108	174500	88915785	2090	2090	2090	2090	0
206	20231108	174400	88915785	2090	2090	2090	2090	0
207	20231108	174300	88915785	2090	2090	2090	2090	0
208	20231108	174200	88915785	2090	2090	2090	2090	0
209	20231108	174100	88915785	2090	2090	2090	2090	0
210	20231108	174000	88915785	2090	2090	2090	2090	0
211	20231108	173900	88915785	2090	2090	2090	2090	0
212	20231108	173800	88915785	2090	2090	2090	2090	1169
213	20231108	173700	88915785	2090	2090	2090	2090	0
214	20231108	173600	88915785	2090	2090	2090	2090	0
215	20231108	173500	88915785	2090	2090	2090	2090	0
216	20231108	173400	88915785	2090	2090	2090	2090	0
217	20231108	173300	88915785	2090	2090	2090	2090	0
218	20231108	173200	88915785	2090	2090	2090	2090	0
219	20231108	173100	88915785	2090	2090	2090	2090	0
220	20231108	173000	88915785	2090	2090	2090	2090	0
221	20231108	172900	88915785	2090	2090	2090	2090	0
222	20231108	172800	88915785	2090	2090	2090	2090	0
223	20231108	172700	88915785	2090	2090	2090	2090	0
224	20231108	172600	88915785	2090	2090	2090	2090	0
225	20231108	172500	88915785	2090	2090	2090	2090	0
226	20231108	172400	88915785	2090	2090	2090	2090	0
227	20231108	172300	88915785	2090	2090	2090	2090	0
228	20231108	172200	88915785	2090	2090	2090	2090	0
229	20231108	172100	88915785	2090	2090	2090	2090	0
230	20231108	172000	88915785	2090	2090	2090	2090	0
231	20231108	171900	88915785	2090	2090	2090	2090	0
232	20231108	171800	88915785	2090	2090	2090	2090	0
233	20231108	171700	88915785	2090	2090	2090	2090	0
234	20231108	171600	88915785	2090	2090	2090	2090	0
235	20231108	171500	88915785	2090	2090	2090	2090	0
236	20231108	171400	88915785	2090	2090	2090	2090	0
237	20231108	171300	88915785	2090	2090	2090	2090	0
238	20231108	171200	88915785	2090	2090	2090	2090	0
239	20231108	171100	88915785	2090	2090	2090	2090	0
240	20231108	171000	88915785	2090	2090	2090	2090	0
241	20231108	170900	88915785	2090	2090	2090	2090	0
242	20231108	170800	88915785	2090	2090	2090	2090	1169
243	20231108	170700	88915785	2090	2090	2090	2090	0
244	20231108	170600	88915785	2090	2090	2090	2090	0
245	20231108	170500	88915785	2090	2090	2090	2090	0
246	20231108	170400	88915785	2090	2090	2090	2090	0
247	20231108	170300	88915785	2090	2090	2090	2090	0
248	20231108	170200	88915785	2090	2090	2090	2090	0
249	20231108	170100	88915785	2090	2090	2090	2090	0
250	20231108	170000	88915785	2090	2090	2090	2090	0
251	20231108	165900	88915785	2090	2090	2090	2090	0
252	20231108	165800	88915785	2090	2090	2090	2090	0
253	20231108	165700	88915785	2090	2090	2090	2090	0
254	20231108	165600	88915785	2090	2090	2090	2090	0
255	20231108	165500	88915785	2090	2090	2090	2090	0
256	20231108	165400	88915785	2090	2090	2090	2090	0
257	20231108	165300	88915785	2090	2090	2090	2090	0
258	20231108	165200	88915785	2090	2090	2090	2090	0
259	20231108	165100	88915785	2090	2090	2090	2090	0
260	20231108	165000	88915785	2090	2090	2090	2090	0
261	20231108	164900	88915785	2090	2090	2090	2090	0
262	20231108	164800	88915785	2090	2090	2090	2090	0
263	20231108	164700	88915785	2090	2090	2090	2090	0
264	20231108	164600	88915785	2090	2090	2090	2090	0
265	20231108	164500	88915785	2090	2090	2090	2090	0
266	20231108	164400	88915785	2090	2090	2090	2090	0
267	20231108	164300	88915785	2090	2090	2090	2090	0
268	20231108	164200	88915785	2090	2090	2090	2090	0
269	20231108	164100	88915785	2090	2090	2090	2090	0
270	20231108	164000	88915785	2090	2090	2090	2090	0
271	20231108	163900	88915785	2090	2090	2090	2090	0
272	20231108	163800	88915785	2090	2090	2090	2090	1169
273	20231108	163700	88915785	2090	2090	2090	2090	0
274	20231108	163600	88915785	2090	2090	2090	2090	0
275	20231108	163500	88915785	2090	2090	2090	2090	0
276	20231108	163400	88915785	2090	2090	2090	2090	0
277	20231108	163300	88915785	2090	2090	2090	2090	0
278	20231108	163200	88915785	2090	2090	2090	2090	0
279	20231108	163100	88915785	2090	2090	2090	2090	0
280	20231108	163000	88915785	2090	2090	2090	2090	0
281	20231108	162900	88915785	2090	2090	2090	2090	0
282	20231108	162800	88915785	2090	2090	2090	2090	0
283	20231108	162700	88915785	2090	2090	2090	2090	0
284	20231108	162600	88915785	2090	2090	2090	2090	0
285	20231108	162500	88915785	2090	2090	2090	2090	0
286	20231108	162400	88915785	2090	2090	2090	2090	0
287	20231108	162300	88915785	2090	2090	2090	2090	0
288	20231108	162200	88915785	2090	2090	2090	2090	0
289	20231108	162100	88915785	2090	2090	2090	2090	0
290	20231108	162000	88915785	2090	2090	2090	2090	0
291	20231108	161900	88915785	2090	2090	2090	2090	0
292	20231108	161800	88915785	2090	2090	2090	2090	0
293	20231108	161700	88915785	2090	2090	2090	2090	0
294	20231108	161600	88915785	2090	2090	2090	2090	0
295	20231108	161500	88915785	2090	2090	2090	2090	0
296	20231108	161400	88915785	2090	2090	2090	2090	0
297	20231108	161300	88915785	2090	2090	2090	2090	0
298	20231108	161200	88915785	2090	2090	2090	2090	0
299	20231108	161100	88915785	2090	2090	2090	2090	0
300	20231108	161000	88915785	2090	2090	2090	2090	0
301	20231108	160900	88915785	2090	2090	2090	2090	0
302	20231108	160800	88915785	2090	2090	2090	2090	1169
303	20231108	160700	88915785	2090	2090	2090	2090	0
304	20231108	160600	88915785	2090	2090	2090	2090	0
305	20231108	160500	88915785	2090	2090	2090	2090	0
306	20231108	160400	88915785	2090	2090	2090	2090	0
307	20231108	160300	88915785	2090	2090	2090	2090	0
308	20231108	160200	88915785	2090	2090	2090	2090	0
309	20231108	160100	88915785	2090	2090	2090	2090	0
310	20231108	160000	88915785	2090	2090	2090	2090	0
311	20231108	155900	88915785	2090	2090	2090	2090	0
312	20231108	155800	88915785	2090	2090	2090	2090	0
313	20231108	155700	88915785	2090	2090	2090	2090	0
314	20231108	155600	88915785	2090	2090	2090	2090	0
315	20231108	155500	88915785	2090	2090	2090	2090	0
316	20231108	155400	88915785	2090	2090	2090	2090	0
317	20231108	155300	88915785	2090	2090	2090	2090	0
318	20231108	155200	88915785	2090	2090	2090	2090	0
319	20231108	155100	88915785	2090	2090	2090	2090	0
320	20231108	155000	88915785	2090	2090	2090	2090	0
321	20231108	154900	88915785	2090	2090	2090	2090	0
322	20231108	154800	88915785	2090	2090	2090	2090	0
323	20231108	154700	88915785	2090	2090	2090	2090	0
324	20231108	154600	88915785	2090	2090	2090	2090	0
325	20231108	154500	88915785	2090	2090	2090	2090	0
326	20231108	154400	88915785	2090	2090	2090	2090	0
327	20231108	154300	88915785	2090	2090	2090	2090	0
328	20231108	154200	88915785	2090	2090	2090	2090	0
329	20231108	154100	88915785	2090	2090	2090	2090	0
330	20231108	154000	88915785	2090	2090	2090	2090	0
331	20231108	153900	88915785	2090	2090	2090	2090	0
332	20231108	153800	88915785	2090	2090	2090	2090	1169
333	20231108	153700	88915785	2090	2090	2090	2090	0
334	20231108	153600	88915785	2090	2090	2090	2090	0
335	20231108	153500	88915785	2090	2090	2090	2090	0
336	20231108	153400	88915785	2090	2090	2090	2090	0
337	20231108	153300	88915785	2090	2090	2090	2090	0
338	20231108	153200	88915785	2090	2090	2090	2090	0
339	20231108	153100	88915785	2090	2090	2090	2090	0
340	20231108	153000	88915785	2090	2090	2090	2090	1169
341	20231108	152900	86472575	2100	2100	2100	2100	0
342	20231108	152800	86472575	2100	2100	2100	2100	0
343	20231108	152700	86472575	2100	2100	2100	2100	0
344	20231108	152600	86472575	2100	2100	2100	2100	0
345	20231108	152500	86472575	2100	2100	2100	2100	0
346	20231108	152400	86472575	2100	2100	2100	2100	0
347	20231108	152300	86472575	2100	2100	2100	2100	0
348	20231108	152200	86472575	2100	2100	2100	2100	0
349	20231108	152100	86472575	2100	2100	2100	2100	0
350	20231108	152000	86472575	2100	2100	2100	2100	0
351	20231108	151900	86472575	2100	2095	2100	2090	2123
352	20231108	151800	82016135	2095	2095	2095	2095	0
353	20231108	151700	82016135	2095	2095	2095	2095	0
354	20231108	151600	82016135	2095	2095	2095	2095	0
355	20231108	151500	82016135	2095	2095	2095	2090	115
356	20231108	151400	81775215	2090	2090	2090	2090	0
357	20231108	151300	81775215	2090	2090	2090	2090	0
358	20231108	151200	81775215	2090	2090	2090	2090	0
359	20231108	151100	81775215	2090	2090	2090	2090	0
360	20231108	151000	81775215	2090	2090	2090	2090	5
361	20231108	150900	81764765	2095	2095	2095	2095	420
362	20231108	150800	80884865	2095	2095	2095	2095	11
363	20231108	150700	80861820	2095	2095	2095	2095	500
364	20231108	150600	79814320	2095	2095	2095	2095	944
365	20231108	150500	77836640	2100	2100	2100	2100	100
366	20231108	150400	77626640	2095	2095	2095	2095	43
367	20231108	150300	77536555	2105	2105	2105	2105	6
368	20231108	150200	77523925	2105	2105	2105	2105	0
369	20231108	150100	77523925	2105	2105	2105	2105	0
370	20231108	150000	77523925	2105	2105	2105	2105	0
371	20231108	145900	77523925	2105	2105	2105	2105	47
372	20231108	145800	77424990	2100	2100	2100	2100	1041
373	20231108	145700	75238890	2095	2095	2095	2095	0
374	20231108	145600	75238890	2095	2095	2095	2095	0
375	20231108	145500	75238890	2095	2095	2095	2095	0
376	20231108	145400	75238890	2095	2095	2095	2095	0
377	20231108	145300	75238890	2095	2095	2095	2095	0
378	20231108	145200	75238890	2095	2095	2095	2095	2000
379	20231108	145100	71048890	2095	2105	2105	2095	1518
380	20231108	145000	67864735	2105	2105	2105	2105	0
381	20231108	144900	67864735	2105	2105	2105	2105	0
382	20231108	144800	67864735	2105	2105	2105	2105	161
383	20231108	144700	67525830	2100	2100	2100	2100	212
384	20231108	144600	67080630	2105	2105	2105	2105	10
385	20231108	144500	67059580	2105	2105	2105	2105	0
386	20231108	144400	67059580	2105	2105	2105	2105	20
387	20231108	144300	67017480	2105	2105	2105	2105	10
388	20231108	144200	66996430	2105	2105	2105	2105	5
389	20231108	144100	66985905	2105	2105	2105	2105	0
390	20231108	144000	66985905	2105	2100	2105	2100	10
391	20231108	143900	66964865	2105	2105	2105	2105	0
392	20231108	143800	66964865	2105	2105	2105	2105	0
393	20231108	143700	66964865	2105	2110	2110	2095	2816
394	20231108	143600	61050645	2110	2110	2110	2110	16
395	20231108	143500	61016885	2110	2110	2110	2110	0
396	20231108	143400	61016885	2110	2110	2110	2110	0
397	20231108	143300	61016885	2110	2105	2110	2105	875
398	20231108	143200	59174895	2105	2110	2110	2105	141
399	20231108	143100	58877580	2120	2120	2120	2120	0
400	20231108	143000	58877580	2120	2120	2120	2120	0
401	20231108	142900	58877580	2120	2120	2120	2120	0
402	20231108	142800	58877580	2120	2120	2120	2120	0
403	20231108	142700	58877580	2120	2120	2120	2110	2500
404	20231108	142600	53590275	2120	2120	2120	2120	0
405	20231108	142500	53590275	2120	2120	2120	2120	0
406	20231108	142400	53590275	2120	2120	2120	2120	20
407	20231108	142300	53547875	2120	2120	2120	2120	200
408	20231108	142200	53123875	2120	2120	2120	2120	0
409	20231108	142100	53123875	2120	2120	2120	2120	200
410	20231108	142000	52699875	2120	2120	2120	2120	100
411	20231108	141900	52487875	2125	2125	2125	2125	0
412	20231108	141800	52487875	2125	2125	2125	2125	0
413	20231108	141700	52487875	2125	2125	2125	2125	700
414	20231108	141600	51000375	2135	2135	2135	2135	0
415	20231108	141500	51000375	2135	2135	2135	2135	0
416	20231108	141400	51000375	2135	2135	2135	2135	0
417	20231108	141300	51000375	2135	2135	2135	2135	0
418	20231108	141200	51000375	2135	2135	2135	2135	0
419	20231108	141100	51000375	2135	2135	2135	2135	0
420	20231108	141000	51000375	2135	2135	2135	2135	0
421	20231108	140900	51000375	2135	2135	2135	2135	0
422	20231108	140800	51000375	2135	2135	2135	2135	0
423	20231108	140700	51000375	2135	2135	2135	2135	0
424	20231108	140600	51000375	2135	2135	2135	2135	0
425	20231108	140500	51000375	2135	2135	2135	2135	0
426	20231108	140400	51000375	2135	2135	2135	2135	0
427	20231108	140300	51000375	2135	2135	2135	2135	0
428	20231108	140200	51000375	2135	2135	2135	2135	0
429	20231108	140100	51000375	2135	2135	2135	2135	0
430	20231108	140000	51000375	2135	2135	2135	2135	0
431	20231108	135900	51000375	2135	2135	2135	2135	0
432	20231108	135800	51000375	2135	2135	2135	2135	0
433	20231108	135700	51000375	2135	2135	2135	2135	0
434	20231108	135600	51000375	2135	2135	2135	2135	0
435	20231108	135500	51000375	2135	2135	2135	2135	0
436	20231108	135400	51000375	2135	2135	2135	2135	0
437	20231108	135300	51000375	2135	2135	2135	2135	0
438	20231108	135200	51000375	2135	2135	2135	2135	0
439	20231108	135100	51000375	2135	2135	2135	2135	0
440	20231108	135000	51000375	2135	2135	2135	2135	0
441	20231108	134900	51000375	2135	2135	2135	2135	0
442	20231108	134800	51000375	2135	2135	2135	2135	30
443	20231108	134700	50936325	2135	2135	2135	2135	0
444	20231108	134600	50936325	2135	2135	2135	2135	0
445	20231108	134500	50936325	2135	2135	2135	2135	0
446	20231108	134400	50936325	2135	2135	2135	2135	1
447	20231108	134300	50934190	2130	2130	2130	2130	0
448	20231108	134200	50934190	2130	2130	2130	2130	0
449	20231108	134100	50934190	2130	2135	2135	2130	18
450	20231108	134000	50895845	2130	2130	2130	2130	0
451	20231108	133900	50895845	2130	2130	2130	2130	100
452	20231108	133800	50682845	2125	2125	2125	2125	40
453	20231108	133700	50597845	2130	2130	2130	2130	0
454	20231108	133600	50597845	2130	2130	2130	2130	0
455	20231108	133500	50597845	2130	2130	2130	2130	0
456	20231108	133400	50597845	2130	2130	2130	2130	0
457	20231108	133300	50597845	2130	2130	2130	2130	0
458	20231108	133200	50597845	2130	2130	2130	2130	0
459	20231108	133100	50597845	2130	2130	2130	2130	58
460	20231108	133000	50474305	2130	2130	2130	2130	1
461	20231108	132900	50472175	2135	2135	2135	2135	0
462	20231108	132800	50472175	2135	2135	2135	2135	0
463	20231108	132700	50472175	2135	2130	2135	2130	143
464	20231108	132600	50167105	2135	2135	2135	2135	0
465	20231108	132500	50167105	2135	2135	2135	2135	0
466	20231108	132400	50167105	2135	2135	2135	2135	0
467	20231108	132300	50167105	2135	2135	2135	2135	0
468	20231108	132200	50167105	2135	2135	2135	2135	0
469	20231108	132100	50167105	2135	2135	2135	2135	0
470	20231108	132000	50167105	2135	2135	2135	2135	0
471	20231108	131900	50167105	2135	2135	2135	2135	0
472	20231108	131800	50167105	2135	2135	2135	2135	0
473	20231108	131700	50167105	2135	2135	2135	2135	0
474	20231108	131600	50167105	2135	2135	2135	2135	0
475	20231108	131500	50167105	2135	2135	2135	2135	0
476	20231108	131400	50167105	2135	2135	2135	2135	0
477	20231108	131300	50167105	2135	2135	2135	2135	0
478	20231108	131200	50167105	2135	2135	2135	2135	0
479	20231108	131100	50167105	2135	2135	2135	2135	0
480	20231108	131000	50167105	2135	2135	2135	2135	0
481	20231108	130900	50167105	2135	2135	2135	2135	1
482	20231108	130800	50164970	2125	2125	2125	2125	0
483	20231108	130700	50164970	2125	2125	2125	2125	0
484	20231108	130600	50164970	2125	2125	2125	2125	0
485	20231108	130500	50164970	2125	2125	2125	2125	0
486	20231108	130400	50164970	2125	2125	2125	2125	0
487	20231108	130300	50164970	2125	2125	2125	2125	380
488	20231108	130200	49357470	2135	2135	2135	2135	0
489	20231108	130100	49357470	2135	2135	2135	2135	0
490	20231108	130000	49357470	2135	2135	2135	2135	0
491	20231108	125900	49357470	2135	2135	2135	2135	0
492	20231108	125800	49357470	2135	2135	2135	2135	0
493	20231108	125700	49357470	2135	2135	2135	2135	1
494	20231108	125600	49355335	2125	2125	2125	2125	0
495	20231108	125500	49355335	2125	2125	2125	2125	50
496	20231108	125400	49249085	2125	2125	2125	2125	0
497	20231108	125300	49249085	2125	2125	2125	2125	0
498	20231108	125200	49249085	2125	2125	2125	2125	10
499	20231108	125100	49227835	2125	2125	2125	2125	80
500	20231108	125000	49057835	2125	2125	2125	2125	20
501	20231108	124900	49015335	2125	2125	2125	2125	30
502	20231108	124800	48951585	2125	2125	2125	2125	0
503	20231108	124700	48951585	2125	2125	2125	2125	0
504	20231108	124600	48951585	2125	2130	2130	2125	101
505	20231108	124500	48736520	2140	2140	2140	2140	0
506	20231108	124400	48736520	2140	2140	2140	2140	0
507	20231108	124300	48736520	2140	2140	2140	2140	0
508	20231108	124200	48736520	2140	2140	2140	2140	0
509	20231108	124100	48736520	2140	2140	2140	2140	0
510	20231108	124000	48736520	2140	2140	2140	2140	0
511	20231108	123900	48736520	2140	2140	2140	2140	0
512	20231108	123800	48736520	2140	2140	2140	2140	0
513	20231108	123700	48736520	2140	2140	2140	2140	0
514	20231108	123600	48736520	2140	2140	2140	2140	0
515	20231108	123500	48736520	2140	2140	2140	2140	0
516	20231108	123400	48736520	2140	2140	2140	2140	0
517	20231108	123300	48736520	2140	2140	2140	2140	0
518	20231108	123200	48736520	2140	2135	2140	2130	566
519	20231108	123100	47530285	2140	2140	2140	2140	0
520	20231108	123000	47530285	2140	2140	2140	2140	938
521	20231108	122900	45522965	2130	2130	2130	2130	0
522	20231108	122800	45522965	2130	2130	2130	2130	0
523	20231108	122700	45522965	2130	2130	2130	2130	12
524	20231108	122600	45497405	2140	2140	2140	2140	0
525	20231108	122500	45497405	2140	2140	2140	2140	0
526	20231108	122400	45497405	2140	2140	2140	2140	0
527	20231108	122300	45497405	2140	2140	2140	2140	2
528	20231108	122200	45493125	2135	2135	2135	2135	337
529	20231108	122100	44773630	2145	2145	2145	2145	195
530	20231108	122000	44355355	2145	2145	2145	2145	0
531	20231108	121900	44355355	2145	2145	2145	2145	0
532	20231108	121800	44355355	2145	2145	2145	2145	0
533	20231108	121700	44355355	2145	2145	2145	2145	0
534	20231108	121600	44355355	2145	2145	2145	2145	0
535	20231108	121500	44355355	2145	2145	2145	2145	0
536	20231108	121400	44355355	2145	2145	2145	2145	1
537	20231108	121300	44353210	2140	2140	2140	2140	0
538	20231108	121200	44353210	2140	2140	2140	2140	0
539	20231108	121100	44353210	2140	2140	2140	2140	0
540	20231108	121000	44353210	2140	2140	2140	2140	0
541	20231108	120900	44353210	2140	2140	2140	2140	0
542	20231108	120800	44353210	2140	2140	2140	2140	0
543	20231108	120700	44353210	2140	2140	2140	2140	0
544	20231108	120600	44353210	2140	2140	2140	2140	106
545	20231108	120500	44126370	2145	2145	2145	2145	56
546	20231108	120400	44006250	2145	2145	2145	2145	39
547	20231108	120300	43922595	2140	2140	2140	2140	265
548	20231108	120200	43355495	2140	2140	2140	2140	146
549	20231108	120100	43043055	2135	2135	2135	2135	28
550	20231108	120000	42983275	2140	2140	2140	2140	0
551	20231108	115900	42983275	2140	2140	2140	2140	0
552	20231108	115800	42983275	2140	2140	2140	2140	0
553	20231108	115700	42983275	2140	2140	2140	2140	0
554	20231108	115600	42983275	2140	2140	2140	2140	0
555	20231108	115500	42983275	2140	2140	2140	2140	43
556	20231108	115400	42891255	2140	2140	2140	2140	0
557	20231108	115300	42891255	2140	2140	2140	2140	5
558	20231108	115200	42880555	2140	2140	2140	2140	2
559	20231108	115100	42876275	2140	2140	2140	2140	0
560	20231108	115000	42876275	2140	2140	2140	2140	0
561	20231108	114900	42876275	2140	2140	2140	2140	0
562	20231108	114800	42876275	2140	2140	2140	2140	0
563	20231108	114700	42876275	2140	2140	2140	2140	3
564	20231108	114600	42869855	2140	2140	2140	2140	0
565	20231108	114500	42869855	2140	2140	2140	2140	0
566	20231108	114400	42869855	2140	2140	2140	2140	0
567	20231108	114300	42869855	2140	2140	2140	2140	190
568	20231108	114200	42463255	2140	2140	2140	2140	0
569	20231108	114100	42463255	2140	2140	2140	2140	0
570	20231108	114000	42463255	2140	2140	2140	2140	0
571	20231108	113900	42463255	2140	2140	2140	2140	0
572	20231108	113800	42463255	2140	2140	2140	2140	0
573	20231108	113700	42463255	2140	2140	2140	2140	12
574	20231108	113600	42437575	2135	2135	2135	2135	0
575	20231108	113500	42437575	2135	2135	2135	2135	900
576	20231108	113400	40516075	2135	2135	2135	2135	0
577	20231108	113300	40516075	2135	2135	2135	2135	0
578	20231108	113200	40516075	2135	2135	2135	2135	0
579	20231108	113100	40516075	2135	2135	2135	2135	0
580	20231108	113000	40516075	2135	2135	2135	2135	10
581	20231108	112900	40494725	2135	2135	2135	2135	0
582	20231108	112800	40494725	2135	2135	2135	2135	0
583	20231108	112700	40494725	2135	2135	2135	2135	0
584	20231108	112600	40494725	2135	2135	2135	2135	0
585	20231108	112500	40494725	2135	2135	2135	2135	0
586	20231108	112400	40494725	2135	2135	2135	2135	100
587	20231108	112300	40281225	2145	2145	2145	2145	0
588	20231108	112200	40281225	2145	2145	2145	2145	0
589	20231108	112100	40281225	2145	2145	2145	2145	0
590	20231108	112000	40281225	2145	2140	2145	2140	567
591	20231108	111900	39065795	2135	2135	2135	2135	0
592	20231108	111800	39065795	2135	2135	2135	2135	0
593	20231108	111700	39065795	2135	2135	2135	2135	0
594	20231108	111600	39065795	2135	2135	2135	2135	0
595	20231108	111500	39065795	2135	2135	2135	2135	0
596	20231108	111400	39065795	2135	2135	2135	2135	0
597	20231108	111300	39065795	2135	2135	2135	2135	0
598	20231108	111200	39065795	2135	2135	2135	2135	0
599	20231108	111100	39065795	2135	2135	2135	2135	0
600	20231108	111000	39065795	2135	2135	2135	2135	30
601	20231108	110900	39001745	2130	2130	2130	2130	0
602	20231108	110800	39001745	2130	2130	2130	2130	0
603	20231108	110700	39001745	2130	2130	2130	2130	0
604	20231108	110600	39001745	2130	2130	2130	2130	0
605	20231108	110500	39001745	2130	2130	2130	2130	0
606	20231108	110400	39001745	2130	2130	2130	2130	0
607	20231108	110300	39001745	2130	2130	2135	2130	104
608	20231108	110200	38779725	2130	2130	2130	2130	0
609	20231108	110100	38779725	2130	2130	2130	2130	17
610	20231108	110000	38743515	2130	2130	2130	2130	0
611	20231108	105900	38743515	2130	2130	2130	2130	0
612	20231108	105800	38743515	2130	2130	2130	2130	0
613	20231108	105700	38743515	2130	2130	2130	2130	0
614	20231108	105600	38743515	2130	2130	2130	2130	0
615	20231108	105500	38743515	2130	2130	2130	2130	0
616	20231108	105400	38743515	2130	2130	2130	2130	0
617	20231108	105300	38743515	2130	2130	2130	2130	0
618	20231108	105200	38743515	2130	2130	2130	2130	0
619	20231108	105100	38743515	2130	2130	2130	2130	0
620	20231108	105000	38743515	2130	2125	2130	2125	310
621	20231108	104900	38084510	2125	2125	2125	2125	0
622	20231108	104800	38084510	2125	2125	2125	2125	0
623	20231108	104700	38084510	2125	2125	2125	2125	0
624	20231108	104600	38084510	2125	2125	2125	2125	5
625	20231108	104500	38073885	2120	2120	2120	2120	0
626	20231108	104400	38073885	2120	2120	2120	2120	0
627	20231108	104300	38073885	2120	2120	2120	2120	0
628	20231108	104200	38073885	2120	2120	2120	2120	0
629	20231108	104100	38073885	2120	2120	2120	2120	0
630	20231108	104000	38073885	2120	2120	2120	2120	0
631	20231108	103900	38073885	2120	2120	2120	2120	0
632	20231108	103800	38073885	2120	2120	2120	2120	0
633	20231108	103700	38073885	2120	2120	2120	2120	0
634	20231108	103600	38073885	2120	2120	2120	2120	0
635	20231108	103500	38073885	2120	2120	2120	2120	0
636	20231108	103400	38073885	2120	2120	2120	2120	0
637	20231108	103300	38073885	2120	2120	2120	2120	0
638	20231108	103200	38073885	2120	2120	2120	2120	0
639	20231108	103100	38073885	2120	2120	2120	2120	0
640	20231108	103000	38073885	2120	2120	2120	2120	0
641	20231108	102900	38073885	2120	2120	2120	2120	0
642	20231108	102800	38073885	2120	2120	2120	2120	0
643	20231108	102700	38073885	2120	2120	2120	2120	0
644	20231108	102600	38073885	2120	2120	2120	2120	0
645	20231108	102500	38073885	2120	2120	2120	2120	0
646	20231108	102400	38073885	2120	2120	2120	2120	0
647	20231108	102300	38073885	2120	2120	2120	2120	0
648	20231108	102200	38073885	2120	2120	2120	2120	0
649	20231108	102100	38073885	2120	2120	2120	2120	2
650	20231108	102000	38069645	2115	2115	2115	2115	0
651	20231108	101900	38069645	2115	2125	2125	2115	1277
652	20231108	101800	35362420	2140	2140	2140	2140	0
653	20231108	101700	35362420	2140	2140	2140	2140	0
654	20231108	101600	35362420	2140	2140	2140	2140	0
655	20231108	101500	35362420	2140	2140	2140	2140	0
656	20231108	101400	35362420	2140	2140	2140	2140	0
657	20231108	101300	35362420	2140	2140	2140	2140	0
658	20231108	101200	35362420	2140	2140	2140	2140	0
659	20231108	101100	35362420	2140	2140	2140	2140	0
660	20231108	101000	35362420	2140	2130	2140	2130	32
661	20231108	100900	35294245	2130	2130	2130	2130	0
662	20231108	100800	35294245	2130	2130	2130	2130	0
663	20231108	100700	35294245	2130	2130	2130	2130	0
664	20231108	100600	35294245	2130	2130	2130	2130	0
665	20231108	100500	35294245	2130	2130	2130	2130	0
666	20231108	100400	35294245	2130	2130	2130	2130	20
667	20231108	100300	35251645	2135	2135	2135	2135	0
668	20231108	100200	35251645	2135	2135	2135	2135	0
669	20231108	100100	35251645	2135	2135	2135	2135	0
670	20231108	100000	35251645	2135	2135	2135	2135	0
671	20231108	095900	35251645	2135	2140	2140	2135	245
672	20231108	095800	34728535	2140	2140	2140	2140	0
673	20231108	095700	34728535	2140	2140	2140	2140	0
674	20231108	095600	34728535	2140	2140	2140	2140	93
675	20231108	095500	34529515	2135	2135	2135	2135	411
676	20231108	095400	33652030	2145	2145	2145	2145	0
677	20231108	095300	33652030	2145	2145	2145	2145	46
678	20231108	095200	33553360	2140	2140	2140	2140	0
679	20231108	095100	33553360	2140	2140	2140	2140	0
680	20231108	095000	33553360	2140	2140	2140	2140	46
681	20231108	094900	33454920	2135	2135	2135	2135	1
682	20231108	094800	33452785	2135	2135	2135	2135	0
683	20231108	094700	33452785	2135	2135	2135	2135	118
684	20231108	094600	33200855	2135	2135	2135	2135	0
685	20231108	094500	33200855	2135	2135	2135	2135	0
686	20231108	094400	33200855	2135	2135	2135	2135	0
687	20231108	094300	33200855	2135	2135	2135	2135	0
688	20231108	094200	33200855	2135	2135	2135	2135	0
689	20231108	094100	33200855	2135	2130	2135	2130	47
690	20231108	094000	33100735	2135	2135	2135	2135	0
691	20231108	093900	33100735	2135	2135	2135	2135	0
692	20231108	093800	33100735	2135	2135	2135	2135	0
693	20231108	093700	33100735	2135	2135	2135	2135	0
694	20231108	093600	33100735	2135	2135	2135	2135	0
695	20231108	093500	33100735	2135	2130	2135	2130	1054
696	20231108	093400	30855665	2130	2130	2130	2130	0
697	20231108	093300	30855665	2130	2130	2130	2130	10
698	20231108	093200	30834365	2120	2120	2120	2120	0
699	20231108	093100	30834365	2120	2120	2120	2120	14
700	20231108	093000	30804685	2130	2130	2130	2130	0
701	20231108	092900	30804685	2130	2130	2130	2130	0
702	20231108	092800	30804685	2130	2130	2130	2130	150
703	20231108	092700	30485185	2120	2120	2120	2120	0
704	20231108	092600	30485185	2120	2120	2120	2120	992
705	20231108	092500	28382145	2130	2135	2135	2105	9525
706	20231108	092400	8210205	2135	2135	2135	2135	0
707	20231108	092300	8210205	2135	2135	2135	2135	272
708	20231108	092200	7629485	2135	2135	2135	2135	0
709	20231108	092100	7629485	2135	2130	2135	2130	104
710	20231108	092000	7407450	2135	2135	2135	2135	0
711	20231108	091900	7407450	2135	2135	2135	2135	0
712	20231108	091800	7407450	2135	2135	2135	2135	53
713	20231108	091700	7294295	2130	2130	2130	2130	0
714	20231108	091600	7294295	2130	2125	2135	2125	569
715	20231108	091500	6082420	2130	2130	2130	2130	459
716	20231108	091400	5104750	2130	2130	2130	2130	0
717	20231108	091300	5104750	2130	2130	2130	2130	10
718	20231108	091200	5083450	2130	2130	2130	2130	0
719	20231108	091100	5083450	2130	2130	2130	2130	7
720	20231108	091000	5068540	2130	2130	2130	2130	7
721	20231108	090900	5053630	2130	2135	2135	2130	7
722	20231108	090800	5038690	2140	2140	2140	2135	56
723	20231108	090700	4918885	2140	2140	2140	2140	2
724	20231108	090600	4914605	2140	2135	2140	2135	1376
725	20231108	090500	1975345	2135	2145	2145	2135	710
726	20231108	090400	459445	2140	2135	2140	2135	114
727	20231108	090300	216035	2135	2135	2135	2135	7
728	20231108	090200	201090	2135	2135	2135	2135	0
729	20231108	090100	201090	2135	2135	2135	2135	7
730	20231108	090000	186145	2135	2140	2140	2135	87