KissMeData/043360/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192500	288198225	2705	2705	2705	2705	660
3	20231108	192400	288198225	2705	2705	2705	2705	0
4	20231108	192300	288198225	2705	2705	2705	2705	0
5	20231108	192200	288198225	2705	2705	2705	2705	0
6	20231108	192100	288198225	2705	2705	2705	2705	0
7	20231108	192000	288198225	2705	2705	2705	2705	0
8	20231108	191900	288198225	2705	2705	2705	2705	0
9	20231108	191800	288198225	2705	2705	2705	2705	0
10	20231108	191700	288198225	2705	2705	2705	2705	0
11	20231108	191600	288198225	2705	2705	2705	2705	0
12	20231108	191500	288198225	2705	2705	2705	2705	0
13	20231108	191400	288198225	2705	2705	2705	2705	0
14	20231108	191300	288198225	2705	2705	2705	2705	0
15	20231108	191200	288198225	2705	2705	2705	2705	0
16	20231108	191100	288198225	2705	2705	2705	2705	0
17	20231108	191000	288198225	2705	2705	2705	2705	0
18	20231108	190900	288198225	2705	2705	2705	2705	0
19	20231108	190800	288198225	2705	2705	2705	2705	0
20	20231108	190700	288198225	2705	2705	2705	2705	0
21	20231108	190600	288198225	2705	2705	2705	2705	0
22	20231108	190500	288198225	2705	2705	2705	2705	0
23	20231108	190400	288198225	2705	2705	2705	2705	0
24	20231108	190300	288198225	2705	2705	2705	2705	0
25	20231108	190200	288198225	2705	2705	2705	2705	0
26	20231108	190100	288198225	2705	2705	2705	2705	0
27	20231108	190000	288198225	2705	2705	2705	2705	0
28	20231108	185900	288198225	2705	2705	2705	2705	0
29	20231108	185800	288198225	2705	2705	2705	2705	0
30	20231108	185700	288198225	2705	2705	2705	2705	0
31	20231108	185600	288198225	2705	2705	2705	2705	0
32	20231108	185500	288198225	2705	2705	2705	2705	660
33	20231108	185400	288198225	2705	2705	2705	2705	0
34	20231108	185300	288198225	2705	2705	2705	2705	0
35	20231108	185200	288198225	2705	2705	2705	2705	0
36	20231108	185100	288198225	2705	2705	2705	2705	0
37	20231108	185000	288198225	2705	2705	2705	2705	0
38	20231108	184900	288198225	2705	2705	2705	2705	0
39	20231108	184800	288198225	2705	2705	2705	2705	0
40	20231108	184700	288198225	2705	2705	2705	2705	0
41	20231108	184600	288198225	2705	2705	2705	2705	0
42	20231108	184500	288198225	2705	2705	2705	2705	0
43	20231108	184400	288198225	2705	2705	2705	2705	0
44	20231108	184300	288198225	2705	2705	2705	2705	0
45	20231108	184200	288198225	2705	2705	2705	2705	0
46	20231108	184100	288198225	2705	2705	2705	2705	0
47	20231108	184000	288198225	2705	2705	2705	2705	0
48	20231108	183900	288198225	2705	2705	2705	2705	0
49	20231108	183800	288198225	2705	2705	2705	2705	0
50	20231108	183700	288198225	2705	2705	2705	2705	0
51	20231108	183600	288198225	2705	2705	2705	2705	0
52	20231108	183500	288198225	2705	2705	2705	2705	0
53	20231108	183400	288198225	2705	2705	2705	2705	0
54	20231108	183300	288198225	2705	2705	2705	2705	0
55	20231108	183200	288198225	2705	2705	2705	2705	0
56	20231108	183100	288198225	2705	2705	2705	2705	0
57	20231108	183000	288198225	2705	2705	2705	2705	0
58	20231108	182900	288198225	2705	2705	2705	2705	0
59	20231108	182800	288198225	2705	2705	2705	2705	0
60	20231108	182700	288198225	2705	2705	2705	2705	0
61	20231108	182600	288198225	2705	2705	2705	2705	0
62	20231108	182500	288198225	2705	2705	2705	2705	660
63	20231108	182400	288198225	2705	2705	2705	2705	0
64	20231108	182300	288198225	2705	2705	2705	2705	0
65	20231108	182200	288198225	2705	2705	2705	2705	0
66	20231108	182100	288198225	2705	2705	2705	2705	0
67	20231108	182000	288198225	2705	2705	2705	2705	0
68	20231108	181900	288198225	2705	2705	2705	2705	0
69	20231108	181800	288198225	2705	2705	2705	2705	0
70	20231108	181700	288198225	2705	2705	2705	2705	0
71	20231108	181600	288198225	2705	2705	2705	2705	0
72	20231108	181500	288198225	2705	2705	2705	2705	0
73	20231108	181400	288198225	2705	2705	2705	2705	0
74	20231108	181300	288198225	2705	2705	2705	2705	0
75	20231108	181200	288198225	2705	2705	2705	2705	0
76	20231108	181100	288198225	2705	2705	2705	2705	0
77	20231108	181000	288198225	2705	2705	2705	2705	0
78	20231108	180900	288198225	2705	2705	2705	2705	0
79	20231108	180800	288198225	2705	2705	2705	2705	0
80	20231108	180700	288198225	2705	2705	2705	2705	0
81	20231108	180600	288198225	2705	2705	2705	2705	0
82	20231108	180500	288198225	2705	2705	2705	2705	0
83	20231108	180400	288198225	2705	2705	2705	2705	0
84	20231108	180300	288198225	2705	2705	2705	2705	0
85	20231108	180200	288198225	2705	2705	2705	2705	0
86	20231108	180100	288198225	2705	2705	2705	2705	0
87	20231108	180000	288198225	2705	2705	2705	2705	0
88	20231108	175900	288198225	2705	2705	2705	2705	0
89	20231108	175800	288198225	2705	2705	2705	2705	0
90	20231108	175700	288198225	2705	2705	2705	2705	0
91	20231108	175600	288198225	2705	2705	2705	2705	0
92	20231108	175500	288198225	2705	2705	2705	2705	660
93	20231108	175400	288198225	2705	2705	2705	2705	0
94	20231108	175300	288198225	2705	2705	2705	2705	0
95	20231108	175200	288198225	2705	2705	2705	2705	0
96	20231108	175100	288198225	2705	2705	2705	2705	0
97	20231108	175000	288198225	2705	2705	2705	2705	0
98	20231108	174900	288198225	2705	2705	2705	2705	0
99	20231108	174800	288198225	2705	2705	2705	2705	0
100	20231108	174700	288198225	2705	2705	2705	2705	0
101	20231108	174600	288198225	2705	2705	2705	2705	0
102	20231108	174500	288198225	2705	2705	2705	2705	0
103	20231108	174400	288198225	2705	2705	2705	2705	0
104	20231108	174300	288198225	2705	2705	2705	2705	0
105	20231108	174200	288198225	2705	2705	2705	2705	0
106	20231108	174100	288198225	2705	2705	2705	2705	0
107	20231108	174000	288198225	2705	2705	2705	2705	0
108	20231108	173900	288198225	2705	2705	2705	2705	0
109	20231108	173800	288198225	2705	2705	2705	2705	0
110	20231108	173700	288198225	2705	2705	2705	2705	0
111	20231108	173600	288198225	2705	2705	2705	2705	0
112	20231108	173500	288198225	2705	2705	2705	2705	0
113	20231108	173400	288198225	2705	2705	2705	2705	0
114	20231108	173300	288198225	2705	2705	2705	2705	0
115	20231108	173200	288198225	2705	2705	2705	2705	0
116	20231108	173100	288198225	2705	2705	2705	2705	0
117	20231108	173000	288198225	2705	2705	2705	2705	0
118	20231108	172900	288198225	2705	2705	2705	2705	0
119	20231108	172800	288198225	2705	2705	2705	2705	0
120	20231108	172700	288198225	2705	2705	2705	2705	0
121	20231108	172600	288198225	2705	2705	2705	2705	0
122	20231108	172500	288198225	2705	2705	2705	2705	660
123	20231108	172400	288198225	2705	2705	2705	2705	0
124	20231108	172300	288198225	2705	2705	2705	2705	0
125	20231108	172200	288198225	2705	2705	2705	2705	0
126	20231108	172100	288198225	2705	2705	2705	2705	0
127	20231108	172000	288198225	2705	2705	2705	2705	0
128	20231108	171900	288198225	2705	2705	2705	2705	0
129	20231108	171800	288198225	2705	2705	2705	2705	0
130	20231108	171700	288198225	2705	2705	2705	2705	0
131	20231108	171600	288198225	2705	2705	2705	2705	0
132	20231108	171500	288198225	2705	2705	2705	2705	0
133	20231108	171400	288198225	2705	2705	2705	2705	0
134	20231108	171300	288198225	2705	2705	2705	2705	0
135	20231108	171200	288198225	2705	2705	2705	2705	0
136	20231108	171100	288198225	2705	2705	2705	2705	0
137	20231108	171000	288198225	2705	2705	2705	2705	0
138	20231108	170900	288198225	2705	2705	2705	2705	0
139	20231108	170800	288198225	2705	2705	2705	2705	0
140	20231108	170700	288198225	2705	2705	2705	2705	0
141	20231108	170600	288198225	2705	2705	2705	2705	0
142	20231108	170500	288198225	2705	2705	2705	2705	0
143	20231108	170400	288198225	2705	2705	2705	2705	0
144	20231108	170300	288198225	2705	2705	2705	2705	0
145	20231108	170200	288198225	2705	2705	2705	2705	0
146	20231108	170100	288198225	2705	2705	2705	2705	0
147	20231108	170000	288198225	2705	2705	2705	2705	0
148	20231108	165900	288198225	2705	2705	2705	2705	0
149	20231108	165800	288198225	2705	2705	2705	2705	0
150	20231108	165700	288198225	2705	2705	2705	2705	0
151	20231108	165600	288198225	2705	2705	2705	2705	0
152	20231108	165500	288198225	2705	2705	2705	2705	660
153	20231108	165400	288198225	2705	2705	2705	2705	0
154	20231108	165300	288198225	2705	2705	2705	2705	0
155	20231108	165200	288198225	2705	2705	2705	2705	0
156	20231108	165100	288198225	2705	2705	2705	2705	0
157	20231108	165000	288198225	2705	2705	2705	2705	0
158	20231108	164900	288198225	2705	2705	2705	2705	0
159	20231108	164800	288198225	2705	2705	2705	2705	0
160	20231108	164700	288198225	2705	2705	2705	2705	0
161	20231108	164600	288198225	2705	2705	2705	2705	0
162	20231108	164500	288198225	2705	2705	2705	2705	0
163	20231108	164400	288198225	2705	2705	2705	2705	0
164	20231108	164300	288198225	2705	2705	2705	2705	0
165	20231108	164200	288198225	2705	2705	2705	2705	0
166	20231108	164100	288198225	2705	2705	2705	2705	0
167	20231108	164000	288198225	2705	2705	2705	2705	0
168	20231108	163900	288198225	2705	2705	2705	2705	0
169	20231108	163800	288198225	2705	2705	2705	2705	0
170	20231108	163700	288198225	2705	2705	2705	2705	0
171	20231108	163600	288198225	2705	2705	2705	2705	0
172	20231108	163500	288198225	2705	2705	2705	2705	0
173	20231108	163400	288198225	2705	2705	2705	2705	0
174	20231108	163300	288198225	2705	2705	2705	2705	0
175	20231108	163200	288198225	2705	2705	2705	2705	0
176	20231108	163100	288198225	2705	2705	2705	2705	0
177	20231108	163000	288198225	2705	2705	2705	2705	0
178	20231108	162900	288198225	2705	2705	2705	2705	0
179	20231108	162800	288198225	2705	2705	2705	2705	0
180	20231108	162700	288198225	2705	2705	2705	2705	0
181	20231108	162600	288198225	2705	2705	2705	2705	0
182	20231108	162500	288198225	2705	2705	2705	2705	660
183	20231108	162400	288198225	2705	2705	2705	2705	0
184	20231108	162300	288198225	2705	2705	2705	2705	0
185	20231108	162200	288198225	2705	2705	2705	2705	0
186	20231108	162100	288198225	2705	2705	2705	2705	0
187	20231108	162000	288198225	2705	2705	2705	2705	0
188	20231108	161900	288198225	2705	2705	2705	2705	0
189	20231108	161800	288198225	2705	2705	2705	2705	0
190	20231108	161700	288198225	2705	2705	2705	2705	0
191	20231108	161600	288198225	2705	2705	2705	2705	0
192	20231108	161500	288198225	2705	2705	2705	2705	0
193	20231108	161400	288198225	2705	2705	2705	2705	0
194	20231108	161300	288198225	2705	2705	2705	2705	0
195	20231108	161200	288198225	2705	2705	2705	2705	0
196	20231108	161100	288198225	2705	2705	2705	2705	0
197	20231108	161000	288198225	2705	2705	2705	2705	0
198	20231108	160900	288198225	2705	2705	2705	2705	0
199	20231108	160800	288198225	2705	2705	2705	2705	0
200	20231108	160700	288198225	2705	2705	2705	2705	0
201	20231108	160600	288198225	2705	2705	2705	2705	0
202	20231108	160500	288198225	2705	2705	2705	2705	0
203	20231108	160400	288198225	2705	2705	2705	2705	0
204	20231108	160300	288198225	2705	2705	2705	2705	0
205	20231108	160200	288198225	2705	2705	2705	2705	0
206	20231108	160100	288198225	2705	2705	2705	2705	0
207	20231108	160000	288198225	2705	2705	2705	2705	0
208	20231108	155900	288198225	2705	2705	2705	2705	0
209	20231108	155800	288198225	2705	2705	2705	2705	0
210	20231108	155700	288198225	2705	2705	2705	2705	0
211	20231108	155600	288198225	2705	2705	2705	2705	0
212	20231108	155500	288198225	2705	2705	2705	2705	660
213	20231108	155400	288198225	2705	2705	2705	2705	0
214	20231108	155300	288198225	2705	2705	2705	2705	0
215	20231108	155200	288198225	2705	2705	2705	2705	0
216	20231108	155100	288198225	2705	2705	2705	2705	0
217	20231108	155000	288198225	2705	2705	2705	2705	0
218	20231108	154900	288198225	2705	2705	2705	2705	0
219	20231108	154800	288198225	2705	2705	2705	2705	0
220	20231108	154700	288198225	2705	2705	2705	2705	0
221	20231108	154600	288198225	2705	2705	2705	2705	0
222	20231108	154500	288198225	2705	2705	2705	2705	0
223	20231108	154400	288198225	2705	2705	2705	2705	0
224	20231108	154300	288198225	2705	2705	2705	2705	0
225	20231108	154200	288198225	2705	2705	2705	2705	0
226	20231108	154100	288198225	2705	2705	2705	2705	0
227	20231108	154000	288198225	2705	2705	2705	2705	0
228	20231108	153900	288198225	2705	2705	2705	2705	0
229	20231108	153800	288198225	2705	2705	2705	2705	0
230	20231108	153700	288198225	2705	2705	2705	2705	0
231	20231108	153600	288198225	2705	2705	2705	2705	0
232	20231108	153500	288198225	2705	2705	2705	2705	0
233	20231108	153400	288198225	2705	2705	2705	2705	0
234	20231108	153300	288198225	2705	2705	2705	2705	0
235	20231108	153200	288198225	2705	2705	2705	2705	0
236	20231108	153100	288198225	2705	2705	2705	2705	0
237	20231108	153000	288198225	2705	2705	2705	2705	660
238	20231108	152900	286412925	2735	2735	2735	2735	0
239	20231108	152800	286412925	2735	2735	2735	2735	0
240	20231108	152700	286412925	2735	2735	2735	2735	0
241	20231108	152600	286412925	2735	2735	2735	2735	0
242	20231108	152500	286412925	2735	2735	2735	2735	0
243	20231108	152400	286412925	2735	2735	2735	2735	0
244	20231108	152300	286412925	2735	2735	2735	2735	0
245	20231108	152200	286412925	2735	2735	2735	2735	0
246	20231108	152100	286412925	2735	2735	2735	2735	0
247	20231108	152000	286412925	2735	2735	2735	2735	0
248	20231108	151900	286412925	2735	2715	2735	2715	101
249	20231108	151800	286138690	2735	2735	2735	2735	0
250	20231108	151700	286138690	2735	2735	2735	2735	0
251	20231108	151600	286138690	2735	2720	2735	2710	184
252	20231108	151500	285639000	2740	2740	2740	2705	180
253	20231108	151400	285150910	2735	2735	2735	2735	2332
254	20231108	151300	278772890	2735	2725	2735	2725	10
255	20231108	151200	278745630	2740	2740	2745	2740	1996
256	20231108	151100	273276505	2740	2740	2740	2740	799
257	20231108	151000	271087245	2710	2715	2725	2710	472
258	20231108	150900	269804435	2715	2715	2715	2715	102
259	20231108	150800	269527505	2715	2715	2715	2715	2
260	20231108	150700	269522075	2715	2715	2715	2715	15
261	20231108	150600	269481350	2715	2715	2715	2715	45
262	20231108	150500	269359175	2715	2715	2715	2715	0
263	20231108	150400	269359175	2715	2715	2715	2715	1
264	20231108	150300	269356460	2710	2710	2710	2710	0
265	20231108	150200	269356460	2710	2710	2710	2710	136
266	20231108	150100	268987900	2705	2705	2705	2705	5
267	20231108	150000	268974375	2705	2710	2710	2705	75
268	20231108	145900	268771445	2715	2715	2715	2715	0
269	20231108	145800	268771445	2715	2715	2715	2715	0
270	20231108	145700	268771445	2715	2715	2715	2715	1
271	20231108	145600	268768730	2705	2710	2710	2705	63
272	20231108	145500	268598250	2710	2710	2710	2710	378
273	20231108	145400	267573870	2710	2710	2710	2710	0
274	20231108	145300	267573870	2710	2710	2710	2710	0
275	20231108	145200	267573870	2710	2710	2710	2710	1
276	20231108	145100	267571160	2710	2705	2710	2705	190
277	20231108	145000	267057205	2710	2710	2710	2710	50
278	20231108	144900	266921705	2710	2710	2710	2710	189
279	20231108	144800	266409515	2705	2700	2705	2690	375
280	20231108	144700	265397560	2700	2700	2700	2700	0
281	20231108	144600	265397560	2700	2695	2700	2695	16
282	20231108	144500	265354425	2700	2700	2700	2700	0
283	20231108	144400	265354425	2700	2700	2700	2700	3
284	20231108	144300	265346325	2710	2710	2710	2710	0
285	20231108	144200	265346325	2710	2710	2710	2710	61
286	20231108	144100	265181015	2710	2710	2710	2710	150
287	20231108	144000	264774515	2720	2715	2720	2710	479
288	20231108	143900	263474470	2720	2720	2720	2720	0
289	20231108	143800	263474470	2720	2725	2725	2720	1341
290	20231108	143700	259820250	2740	2740	2740	2740	0
291	20231108	143600	259820250	2740	2740	2740	2740	0
292	20231108	143500	259820250	2740	2740	2740	2740	0
293	20231108	143400	259820250	2740	2740	2740	2740	0
294	20231108	143300	259820250	2740	2740	2740	2740	0
295	20231108	143200	259820250	2740	2740	2740	2740	0
296	20231108	143100	259820250	2740	2740	2740	2740	0
297	20231108	143000	259820250	2740	2740	2740	2740	0
298	20231108	142900	259820250	2740	2740	2740	2740	0
299	20231108	142800	259820250	2740	2740	2740	2740	0
300	20231108	142700	259820250	2740	2740	2740	2740	0
301	20231108	142600	259820250	2740	2740	2740	2740	0
302	20231108	142500	259820250	2740	2740	2740	2740	0
303	20231108	142400	259820250	2740	2740	2740	2740	118
304	20231108	142300	259496930	2740	2740	2740	2740	0
305	20231108	142200	259496930	2740	2740	2740	2740	0
306	20231108	142100	259496930	2740	2740	2740	2740	0
307	20231108	142000	259496930	2740	2735	2745	2735	81
308	20231108	141900	259275015	2730	2730	2730	2730	15
309	20231108	141800	259234065	2740	2720	2740	2720	24
310	20231108	141700	259168715	2720	2720	2720	2720	0
311	20231108	141600	259168715	2720	2720	2720	2720	0
312	20231108	141500	259168715	2720	2720	2720	2720	7
313	20231108	141400	259149675	2720	2720	2720	2720	36
314	20231108	141300	259051755	2720	2725	2725	2720	156
315	20231108	141200	258627075	2730	2740	2740	2730	694
316	20231108	141100	256731195	2750	2750	2750	2750	98
317	20231108	141000	256461695	2760	2750	2760	2750	661
318	20231108	140900	254639970	2755	2750	2755	2750	1033
319	20231108	140800	251798545	2750	2750	2750	2750	1000
320	20231108	140700	249048545	2750	2750	2750	2750	1731
321	20231108	140600	244288295	2750	2750	2750	2750	269
322	20231108	140500	243548545	2750	2745	2760	2740	4337
323	20231108	140400	231632245	2740	2725	2740	2725	1432
324	20231108	140300	227715845	2725	2715	2725	2715	4338
325	20231108	140200	215925070	2720	2720	2720	2720	1
326	20231108	140100	215922350	2715	2715	2715	2715	0
327	20231108	140000	215922350	2715	2715	2715	2715	77
328	20231108	135900	215713295	2715	2715	2715	2715	0
329	20231108	135800	215713295	2715	2715	2715	2715	0
330	20231108	135700	215713295	2715	2715	2715	2715	882
331	20231108	135600	213318665	2715	2705	2715	2705	350
332	20231108	135500	212370045	2700	2700	2700	2700	0
333	20231108	135400	212370045	2700	2700	2700	2700	20
334	20231108	135300	212316045	2700	2700	2700	2700	20
335	20231108	135200	212262045	2690	2690	2690	2690	115
336	20231108	135100	211952695	2690	2690	2690	2690	1250
337	20231108	135000	208590195	2705	2705	2705	2705	0
338	20231108	134900	208590195	2705	2705	2705	2705	0
339	20231108	134800	208590195	2705	2705	2705	2705	0
340	20231108	134700	208590195	2705	2705	2705	2705	0
341	20231108	134600	208590195	2705	2705	2705	2705	4
342	20231108	134500	208579375	2705	2705	2705	2705	0
343	20231108	134400	208579375	2705	2705	2705	2705	112
344	20231108	134300	208276415	2700	2700	2700	2700	170
345	20231108	134200	207817415	2700	2700	2700	2700	463
346	20231108	134100	206567315	2705	2705	2705	2705	0
347	20231108	134000	206567315	2705	2700	2705	2700	103
348	20231108	133900	206289210	2700	2695	2700	2695	1053
349	20231108	133800	203448205	2695	2695	2695	2695	0
350	20231108	133700	203448205	2695	2695	2695	2695	0
351	20231108	133600	203448205	2695	2695	2695	2695	201
352	20231108	133500	202906510	2695	2695	2695	2695	0
353	20231108	133400	202906510	2695	2695	2695	2695	0
354	20231108	133300	202906510	2695	2695	2695	2695	0
355	20231108	133200	202906510	2695	2695	2695	2695	0
356	20231108	133100	202906510	2695	2695	2695	2695	0
357	20231108	133000	202906510	2695	2695	2695	2695	0
358	20231108	132900	202906510	2695	2695	2695	2695	0
359	20231108	132800	202906510	2695	2695	2695	2695	0
360	20231108	132700	202906510	2695	2695	2695	2695	0
361	20231108	132600	202906510	2695	2695	2695	2695	0
362	20231108	132500	202906510	2695	2695	2695	2695	0
363	20231108	132400	202906510	2695	2695	2695	2695	40
364	20231108	132300	202798710	2695	2695	2695	2695	16
365	20231108	132200	202755590	2695	2695	2695	2695	0
366	20231108	132100	202755590	2695	2695	2695	2695	16
367	20231108	132000	202712470	2695	2690	2695	2690	3
368	20231108	131900	202704395	2695	2695	2695	2695	0
369	20231108	131800	202704395	2695	2695	2695	2695	0
370	20231108	131700	202704395	2695	2695	2695	2695	128
371	20231108	131600	202359435	2695	2695	2695	2695	50
372	20231108	131500	202224685	2695	2695	2695	2695	450
373	20231108	131400	201011935	2700	2700	2700	2700	0
374	20231108	131300	201011935	2700	2700	2700	2700	0
375	20231108	131200	201011935	2700	2700	2700	2700	0
376	20231108	131100	201011935	2700	2700	2700	2700	2
377	20231108	131000	201006535	2700	2700	2700	2700	0
378	20231108	130900	201006535	2700	2700	2700	2700	1
379	20231108	130800	201003835	2695	2695	2695	2695	0
380	20231108	130700	201003835	2695	2695	2695	2695	0
381	20231108	130600	201003835	2695	2695	2695	2695	0
382	20231108	130500	201003835	2695	2695	2695	2695	1
383	20231108	130400	201001140	2695	2695	2695	2695	0
384	20231108	130300	201001140	2695	2695	2695	2695	0
385	20231108	130200	201001140	2695	2695	2695	2695	234
386	20231108	130100	200370510	2700	2700	2700	2700	0
387	20231108	130000	200370510	2700	2700	2700	2700	1
388	20231108	125900	200367810	2700	2700	2700	2700	150
389	20231108	125800	199962810	2700	2700	2700	2700	0
390	20231108	125700	199962810	2700	2700	2700	2700	108
391	20231108	125600	199671210	2700	2700	2700	2700	0
392	20231108	125500	199671210	2700	2700	2700	2700	15
393	20231108	125400	199630710	2700	2700	2700	2700	0
394	20231108	125300	199630710	2700	2700	2700	2700	14
395	20231108	125200	199592910	2700	2700	2700	2700	1383
396	20231108	125100	195858810	2710	2710	2710	2710	0
397	20231108	125000	195858810	2710	2710	2710	2710	0
398	20231108	124900	195858810	2710	2710	2710	2710	0
399	20231108	124800	195858810	2710	2710	2710	2710	0
400	20231108	124700	195858810	2710	2710	2710	2710	0
401	20231108	124600	195858810	2710	2710	2710	2710	0
402	20231108	124500	195858810	2710	2710	2710	2710	0
403	20231108	124400	195858810	2710	2710	2710	2710	0
404	20231108	124300	195858810	2710	2710	2710	2710	0
405	20231108	124200	195858810	2710	2710	2710	2710	0
406	20231108	124100	195858810	2710	2710	2710	2710	0
407	20231108	124000	195858810	2710	2710	2710	2710	10
408	20231108	123900	195831710	2715	2715	2715	2715	0
409	20231108	123800	195831710	2715	2715	2715	2715	1
410	20231108	123700	195828995	2695	2695	2695	2695	0
411	20231108	123600	195828995	2695	2695	2695	2695	0
412	20231108	123500	195828995	2695	2695	2695	2695	0
413	20231108	123400	195828995	2695	2695	2695	2695	1
414	20231108	123300	195826300	2695	2695	2695	2695	0
415	20231108	123200	195826300	2695	2695	2695	2695	40
416	20231108	123100	195718500	2715	2715	2715	2715	0
417	20231108	123000	195718500	2715	2715	2715	2715	0
418	20231108	122900	195718500	2715	2715	2715	2715	0
419	20231108	122800	195718500	2715	2715	2715	2715	1
420	20231108	122700	195715785	2715	2715	2715	2715	0
421	20231108	122600	195715785	2715	2705	2715	2705	474
422	20231108	122500	194431495	2705	2705	2705	2705	0
423	20231108	122400	194431495	2705	2705	2705	2705	0
424	20231108	122300	194431495	2705	2705	2705	2705	1
425	20231108	122200	194428790	2700	2700	2700	2700	0
426	20231108	122100	194428790	2700	2700	2700	2700	0
427	20231108	122000	194428790	2700	2700	2700	2700	1
428	20231108	121900	194426090	2695	2695	2695	2695	944
429	20231108	121800	191882010	2695	2695	2695	2695	0
430	20231108	121700	191882010	2695	2695	2695	2695	0
431	20231108	121600	191882010	2695	2695	2695	2695	0
432	20231108	121500	191882010	2695	2695	2695	2695	0
433	20231108	121400	191882010	2695	2695	2695	2695	0
434	20231108	121300	191882010	2695	2695	2695	2695	0
435	20231108	121200	191882010	2695	2695	2695	2695	61
436	20231108	121100	191717615	2700	2700	2700	2700	0
437	20231108	121000	191717615	2700	2700	2700	2700	2
438	20231108	120900	191712215	2700	2700	2700	2700	0
439	20231108	120800	191712215	2700	2700	2700	2700	0
440	20231108	120700	191712215	2700	2700	2700	2700	0
441	20231108	120600	191712215	2700	2700	2700	2700	3
442	20231108	120500	191704115	2705	2705	2705	2705	0
443	20231108	120400	191704115	2705	2705	2705	2705	0
444	20231108	120300	191704115	2705	2705	2705	2705	0
445	20231108	120200	191704115	2705	2705	2705	2705	0
446	20231108	120100	191704115	2705	2705	2705	2705	0
447	20231108	120000	191704115	2705	2705	2705	2705	1
448	20231108	115900	191701410	2695	2695	2695	2695	0
449	20231108	115800	191701410	2695	2695	2695	2695	15
450	20231108	115700	191660985	2710	2710	2710	2710	0
451	20231108	115600	191660985	2710	2710	2710	2710	0
452	20231108	115500	191660985	2710	2710	2710	2710	0
453	20231108	115400	191660985	2710	2710	2710	2710	1
454	20231108	115300	191658275	2695	2695	2695	2695	0
455	20231108	115200	191658275	2695	2695	2695	2695	7
456	20231108	115100	191639410	2695	2695	2695	2695	0
457	20231108	115000	191639410	2695	2695	2695	2695	400
458	20231108	114900	190561410	2705	2700	2705	2700	42
459	20231108	114800	190448000	2700	2700	2700	2700	0
460	20231108	114700	190448000	2700	2700	2700	2700	10
461	20231108	114600	190421000	2705	2705	2705	2705	0
462	20231108	114500	190421000	2705	2700	2705	2700	108
463	20231108	114400	190129325	2700	2700	2700	2700	0
464	20231108	114300	190129325	2700	2700	2700	2700	5
465	20231108	114200	190115825	2700	2700	2700	2700	0
466	20231108	114100	190115825	2700	2700	2700	2700	0
467	20231108	114000	190115825	2700	2700	2700	2700	1
468	20231108	113900	190113125	2685	2685	2685	2685	0
469	20231108	113800	190113125	2685	2690	2690	2685	1922
470	20231108	113700	184943575	2690	2690	2690	2690	220
471	20231108	113600	184351775	2690	2690	2690	2690	0
472	20231108	113500	184351775	2690	2690	2690	2690	0
473	20231108	113400	184351775	2690	2695	2695	2690	1348
474	20231108	113300	180725395	2695	2700	2700	2695	405
475	20231108	113200	179633825	2700	2700	2700	2700	1
476	20231108	113100	179631125	2695	2695	2695	2695	0
477	20231108	113000	179631125	2695	2695	2695	2695	0
478	20231108	112900	179631125	2695	2700	2700	2695	85
479	20231108	112800	179401960	2695	2695	2695	2695	0
480	20231108	112700	179401960	2695	2695	2695	2695	0
481	20231108	112600	179401960	2695	2695	2695	2695	0
482	20231108	112500	179401960	2695	2695	2695	2695	0
483	20231108	112400	179401960	2695	2695	2695	2695	0
484	20231108	112300	179401960	2695	2695	2695	2695	0
485	20231108	112200	179401960	2695	2695	2695	2695	0
486	20231108	112100	179401960	2695	2695	2695	2695	126
487	20231108	112000	179062390	2695	2695	2695	2695	274
488	20231108	111900	178323960	2695	2695	2695	2695	0
489	20231108	111800	178323960	2695	2695	2695	2695	0
490	20231108	111700	178323960	2695	2695	2695	2695	0
491	20231108	111600	178323960	2695	2695	2695	2695	1727
492	20231108	111500	173669695	2695	2695	2695	2695	200
493	20231108	111400	173130695	2695	2695	2695	2695	30
494	20231108	111300	173049845	2705	2705	2705	2705	15
495	20231108	111200	173009270	2705	2705	2705	2705	32
496	20231108	111100	172922710	2695	2695	2695	2695	0
497	20231108	111000	172922710	2695	2695	2695	2695	0
498	20231108	110900	172922710	2695	2700	2700	2695	52
499	20231108	110800	172782470	2695	2695	2695	2695	0
500	20231108	110700	172782470	2695	2695	2695	2695	293
501	20231108	110600	171992835	2695	2695	2695	2695	2
502	20231108	110500	171987445	2700	2700	2700	2700	0
503	20231108	110400	171987445	2700	2700	2700	2700	0
504	20231108	110300	171987445	2700	2700	2700	2700	37
505	20231108	110200	171887545	2705	2705	2705	2705	0
506	20231108	110100	171887545	2705	2705	2705	2705	0
507	20231108	110000	171887545	2705	2705	2705	2705	1
508	20231108	105900	171884840	2705	2705	2705	2705	0
509	20231108	105800	171884840	2705	2705	2705	2705	11
510	20231108	105700	171855085	2710	2710	2710	2710	0
511	20231108	105600	171855085	2710	2710	2710	2710	0
512	20231108	105500	171855085	2710	2710	2710	2710	0
513	20231108	105400	171855085	2710	2710	2710	2710	0
514	20231108	105300	171855085	2710	2710	2710	2710	5
515	20231108	105200	171841535	2710	2710	2710	2710	0
516	20231108	105100	171841535	2710	2710	2710	2710	0
517	20231108	105000	171841535	2710	2710	2710	2710	0
518	20231108	104900	171841535	2710	2710	2710	2710	4
519	20231108	104800	171830695	2710	2710	2710	2710	3
520	20231108	104700	171822565	2695	2695	2695	2695	30
521	20231108	104600	171741715	2695	2695	2695	2695	0
522	20231108	104500	171741715	2695	2695	2695	2695	1
523	20231108	104400	171739020	2690	2690	2690	2690	0
524	20231108	104300	171739020	2690	2700	2700	2690	490
525	20231108	104200	170418935	2710	2700	2710	2700	614
526	20231108	104100	168757105	2705	2705	2705	2705	6
527	20231108	104000	168740875	2705	2700	2705	2700	16
528	20231108	103900	168697670	2700	2700	2700	2700	0
529	20231108	103800	168697670	2700	2700	2700	2700	500
530	20231108	103700	167347670	2710	2710	2710	2710	0
531	20231108	103600	167347670	2710	2710	2710	2710	0
532	20231108	103500	167347670	2710	2710	2710	2710	140
533	20231108	103400	166968270	2710	2710	2710	2710	10
534	20231108	103300	166941170	2700	2705	2705	2700	10
535	20231108	103200	166914155	2700	2700	2700	2700	354
536	20231108	103100	165958355	2700	2695	2700	2695	561
537	20231108	103000	164443905	2695	2695	2695	2695	20
538	20231108	102900	164390005	2695	2695	2695	2695	15
539	20231108	102800	164349580	2695	2695	2695	2695	9
540	20231108	102700	164325325	2695	2695	2695	2695	501
541	20231108	102600	162975130	2695	2695	2695	2695	0
542	20231108	102500	162975130	2695	2695	2695	2695	0
543	20231108	102400	162975130	2695	2695	2695	2695	0
544	20231108	102300	162975130	2695	2700	2700	2695	368
545	20231108	102200	161981870	2700	2700	2700	2700	10
546	20231108	102100	161954870	2705	2705	2705	2705	0
547	20231108	102000	161954870	2705	2700	2705	2700	39
548	20231108	101900	161849530	2700	2700	2700	2700	427
549	20231108	101800	160696630	2705	2705	2705	2705	9
550	20231108	101700	160672285	2710	2710	2710	2710	0
551	20231108	101600	160672285	2710	2710	2710	2710	31
552	20231108	101500	160588275	2700	2700	2700	2700	0
553	20231108	101400	160588275	2700	2700	2700	2700	227
554	20231108	101300	159975375	2705	2710	2710	2705	3
555	20231108	101200	159967255	2700	2695	2700	2695	164
556	20231108	101100	159524465	2695	2695	2695	2695	29
557	20231108	101000	159446310	2695	2690	2695	2690	479
558	20231108	100900	158156575	2690	2690	2690	2690	32
559	20231108	100800	158070495	2690	2690	2690	2690	100
560	20231108	100700	157801495	2690	2690	2690	2690	929
561	20231108	100600	155302485	2690	2690	2690	2690	531
562	20231108	100500	153874095	2685	2685	2685	2685	0
563	20231108	100400	153874095	2685	2685	2685	2685	0
564	20231108	100300	153874095	2685	2690	2690	2685	125
565	20231108	100200	153537935	2690	2690	2690	2690	0
566	20231108	100100	153537935	2690	2690	2690	2690	393
567	20231108	100000	152480765	2690	2680	2690	2675	921
568	20231108	095900	150012875	2680	2680	2680	2680	42
569	20231108	095800	149900315	2680	2680	2680	2680	12
570	20231108	095700	149868155	2680	2680	2680	2680	2
571	20231108	095600	149862795	2680	2680	2680	2680	49
572	20231108	095500	149731475	2680	2680	2680	2680	302
573	20231108	095400	148922115	2680	2680	2680	2680	40
574	20231108	095300	148814915	2680	2685	2685	2680	367
575	20231108	095200	147830835	2685	2685	2685	2685	525
576	20231108	095100	146421210	2685	2685	2685	2685	1
577	20231108	095000	146418525	2685	2685	2685	2685	8
578	20231108	094900	146397045	2685	2685	2685	2685	262
579	20231108	094800	145693575	2685	2685	2685	2685	1
580	20231108	094700	145690890	2685	2685	2685	2685	0
581	20231108	094600	145690890	2685	2690	2690	2685	1085
582	20231108	094500	142773530	2690	2695	2695	2690	102
583	20231108	094400	142499140	2690	2690	2690	2690	16
584	20231108	094300	142456100	2690	2690	2690	2690	1001
585	20231108	094200	139763410	2690	2690	2690	2690	1144
586	20231108	094100	136686050	2690	2695	2695	2690	407
587	20231108	094000	135590970	2695	2695	2695	2695	1
588	20231108	093900	135588275	2685	2685	2685	2685	0
589	20231108	093800	135588275	2685	2685	2685	2685	83
590	20231108	093700	135365420	2685	2685	2685	2685	241
591	20231108	093600	134718335	2685	2685	2685	2685	18
592	20231108	093500	134670005	2700	2685	2700	2685	1129
593	20231108	093400	131637890	2685	2685	2685	2685	318
594	20231108	093300	130784060	2705	2700	2705	2680	2601
595	20231108	093200	123795090	2720	2700	2720	2700	2
596	20231108	093100	123789670	2725	2720	2725	2720	13
597	20231108	093000	123754280	2700	2700	2730	2700	376
598	20231108	092900	122735005	2700	2700	2700	2700	60
599	20231108	092800	122573005	2705	2705	2705	2705	1031
600	20231108	092700	119784150	2730	2705	2730	2705	2053
601	20231108	092600	114192175	2690	2695	2695	2690	253
602	20231108	092500	113510590	2695	2680	2695	2680	1120
603	20231108	092400	110498465	2685	2685	2690	2680	249
604	20231108	092300	109829495	2685	2675	2685	2675	760
605	20231108	092200	107792895	2675	2665	2675	2665	1841
606	20231108	092100	102876375	2665	2665	2665	2665	468
607	20231108	092000	101629155	2655	2660	2670	2650	236
608	20231108	091900	101002730	2650	2650	2650	2650	137
609	20231108	091800	100639680	2650	2650	2650	2650	1082
610	20231108	091700	97772380	2650	2650	2650	2650	4266
611	20231108	091600	86467480	2650	2660	2660	2650	372
612	20231108	091500	85481630	2660	2670	2670	2660	94
613	20231108	091400	85230890	2675	2640	2680	2640	3273
614	20231108	091300	76489010	2635	2640	2640	2635	867
615	20231108	091200	74202345	2645	2655	2655	2635	2946
616	20231108	091100	66406095	2650	2690	2690	2650	3252
617	20231108	091000	57712680	2695	2705	2705	2695	996
618	20231108	090900	55026740	2705	2710	2710	2705	2003
619	20231108	090800	49599760	2715	2725	2725	2710	4015
620	20231108	090700	38681110	2725	2725	2725	2720	1812
621	20231108	090600	33751790	2725	2720	2725	2720	1729
622	20231108	090500	29043775	2725	2725	2725	2720	692
623	20231108	090400	27160575	2725	2730	2730	2725	1566
624	20231108	090300	22893220	2745	2745	2745	2725	474
625	20231108	090200	21599165	2745	2725	2745	2725	85
626	20231108	090100	21366045	2720	2730	2765	2720	3186
627	20231108	090000	12671795	2765	2730	2765	2730	4641