KissMeData/159580/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202300	947117270	5750	5750	5750	5750	1902
3	20231108	202200	947117270	5750	5750	5750	5750	0
4	20231108	202100	947117270	5750	5750	5750	5750	0
5	20231108	202000	947117270	5750	5750	5750	5750	0
6	20231108	201900	947117270	5750	5750	5750	5750	0
7	20231108	201800	947117270	5750	5750	5750	5750	0
8	20231108	201700	947117270	5750	5750	5750	5750	0
9	20231108	201600	947117270	5750	5750	5750	5750	0
10	20231108	201500	947117270	5750	5750	5750	5750	0
11	20231108	201400	947117270	5750	5750	5750	5750	0
12	20231108	201300	947117270	5750	5750	5750	5750	0
13	20231108	201200	947117270	5750	5750	5750	5750	0
14	20231108	201100	947117270	5750	5750	5750	5750	0
15	20231108	201000	947117270	5750	5750	5750	5750	0
16	20231108	200900	947117270	5750	5750	5750	5750	0
17	20231108	200800	947117270	5750	5750	5750	5750	0
18	20231108	200700	947117270	5750	5750	5750	5750	0
19	20231108	200600	947117270	5750	5750	5750	5750	0
20	20231108	200500	947117270	5750	5750	5750	5750	0
21	20231108	200400	947117270	5750	5750	5750	5750	0
22	20231108	200300	947117270	5750	5750	5750	5750	0
23	20231108	200200	947117270	5750	5750	5750	5750	0
24	20231108	200100	947117270	5750	5750	5750	5750	0
25	20231108	200000	947117270	5750	5750	5750	5750	0
26	20231108	195900	947117270	5750	5750	5750	5750	0
27	20231108	195800	947117270	5750	5750	5750	5750	0
28	20231108	195700	947117270	5750	5750	5750	5750	0
29	20231108	195600	947117270	5750	5750	5750	5750	0
30	20231108	195500	947117270	5750	5750	5750	5750	0
31	20231108	195400	947117270	5750	5750	5750	5750	0
32	20231108	195300	947117270	5750	5750	5750	5750	1902
33	20231108	195200	947117270	5750	5750	5750	5750	0
34	20231108	195100	947117270	5750	5750	5750	5750	0
35	20231108	195000	947117270	5750	5750	5750	5750	0
36	20231108	194900	947117270	5750	5750	5750	5750	0
37	20231108	194800	947117270	5750	5750	5750	5750	0
38	20231108	194700	947117270	5750	5750	5750	5750	0
39	20231108	194600	947117270	5750	5750	5750	5750	0
40	20231108	194500	947117270	5750	5750	5750	5750	0
41	20231108	194400	947117270	5750	5750	5750	5750	0
42	20231108	194300	947117270	5750	5750	5750	5750	0
43	20231108	194200	947117270	5750	5750	5750	5750	0
44	20231108	194100	947117270	5750	5750	5750	5750	0
45	20231108	194000	947117270	5750	5750	5750	5750	0
46	20231108	193900	947117270	5750	5750	5750	5750	0
47	20231108	193800	947117270	5750	5750	5750	5750	0
48	20231108	193700	947117270	5750	5750	5750	5750	0
49	20231108	193600	947117270	5750	5750	5750	5750	0
50	20231108	193500	947117270	5750	5750	5750	5750	0
51	20231108	193400	947117270	5750	5750	5750	5750	0
52	20231108	193300	947117270	5750	5750	5750	5750	0
53	20231108	193200	947117270	5750	5750	5750	5750	0
54	20231108	193100	947117270	5750	5750	5750	5750	0
55	20231108	193000	947117270	5750	5750	5750	5750	0
56	20231108	192900	947117270	5750	5750	5750	5750	0
57	20231108	192800	947117270	5750	5750	5750	5750	0
58	20231108	192700	947117270	5750	5750	5750	5750	0
59	20231108	192600	947117270	5750	5750	5750	5750	0
60	20231108	192500	947117270	5750	5750	5750	5750	0
61	20231108	192400	947117270	5750	5750	5750	5750	0
62	20231108	192300	947117270	5750	5750	5750	5750	1902
63	20231108	192200	947117270	5750	5750	5750	5750	0
64	20231108	192100	947117270	5750	5750	5750	5750	0
65	20231108	192000	947117270	5750	5750	5750	5750	0
66	20231108	191900	947117270	5750	5750	5750	5750	0
67	20231108	191800	947117270	5750	5750	5750	5750	0
68	20231108	191700	947117270	5750	5750	5750	5750	0
69	20231108	191600	947117270	5750	5750	5750	5750	0
70	20231108	191500	947117270	5750	5750	5750	5750	0
71	20231108	191400	947117270	5750	5750	5750	5750	0
72	20231108	191300	947117270	5750	5750	5750	5750	0
73	20231108	191200	947117270	5750	5750	5750	5750	0
74	20231108	191100	947117270	5750	5750	5750	5750	0
75	20231108	191000	947117270	5750	5750	5750	5750	0
76	20231108	190900	947117270	5750	5750	5750	5750	0
77	20231108	190800	947117270	5750	5750	5750	5750	0
78	20231108	190700	947117270	5750	5750	5750	5750	0
79	20231108	190600	947117270	5750	5750	5750	5750	0
80	20231108	190500	947117270	5750	5750	5750	5750	0
81	20231108	190400	947117270	5750	5750	5750	5750	0
82	20231108	190300	947117270	5750	5750	5750	5750	0
83	20231108	190200	947117270	5750	5750	5750	5750	0
84	20231108	190100	947117270	5750	5750	5750	5750	0
85	20231108	190000	947117270	5750	5750	5750	5750	0
86	20231108	185900	947117270	5750	5750	5750	5750	0
87	20231108	185800	947117270	5750	5750	5750	5750	0
88	20231108	185700	947117270	5750	5750	5750	5750	0
89	20231108	185600	947117270	5750	5750	5750	5750	0
90	20231108	185500	947117270	5750	5750	5750	5750	0
91	20231108	185400	947117270	5750	5750	5750	5750	0
92	20231108	185300	947117270	5750	5750	5750	5750	1902
93	20231108	185200	947117270	5750	5750	5750	5750	0
94	20231108	185100	947117270	5750	5750	5750	5750	0
95	20231108	185000	947117270	5750	5750	5750	5750	0
96	20231108	184900	947117270	5750	5750	5750	5750	0
97	20231108	184800	947117270	5750	5750	5750	5750	0
98	20231108	184700	947117270	5750	5750	5750	5750	0
99	20231108	184600	947117270	5750	5750	5750	5750	0
100	20231108	184500	947117270	5750	5750	5750	5750	0
101	20231108	184400	947117270	5750	5750	5750	5750	0
102	20231108	184300	947117270	5750	5750	5750	5750	0
103	20231108	184200	947117270	5750	5750	5750	5750	0
104	20231108	184100	947117270	5750	5750	5750	5750	0
105	20231108	184000	947117270	5750	5750	5750	5750	0
106	20231108	183900	947117270	5750	5750	5750	5750	0
107	20231108	183800	947117270	5750	5750	5750	5750	0
108	20231108	183700	947117270	5750	5750	5750	5750	0
109	20231108	183600	947117270	5750	5750	5750	5750	0
110	20231108	183500	947117270	5750	5750	5750	5750	0
111	20231108	183400	947117270	5750	5750	5750	5750	0
112	20231108	183300	947117270	5750	5750	5750	5750	0
113	20231108	183200	947117270	5750	5750	5750	5750	0
114	20231108	183100	947117270	5750	5750	5750	5750	0
115	20231108	183000	947117270	5750	5750	5750	5750	0
116	20231108	182900	947117270	5750	5750	5750	5750	0
117	20231108	182800	947117270	5750	5750	5750	5750	0
118	20231108	182700	947117270	5750	5750	5750	5750	0
119	20231108	182600	947117270	5750	5750	5750	5750	0
120	20231108	182500	947117270	5750	5750	5750	5750	0
121	20231108	182400	947117270	5750	5750	5750	5750	0
122	20231108	182300	947117270	5750	5750	5750	5750	1902
123	20231108	182200	947117270	5750	5750	5750	5750	0
124	20231108	182100	947117270	5750	5750	5750	5750	0
125	20231108	182000	947117270	5750	5750	5750	5750	0
126	20231108	181900	947117270	5750	5750	5750	5750	0
127	20231108	181800	947117270	5750	5750	5750	5750	0
128	20231108	181700	947117270	5750	5750	5750	5750	0
129	20231108	181600	947117270	5750	5750	5750	5750	0
130	20231108	181500	947117270	5750	5750	5750	5750	0
131	20231108	181400	947117270	5750	5750	5750	5750	0
132	20231108	181300	947117270	5750	5750	5750	5750	0
133	20231108	181200	947117270	5750	5750	5750	5750	0
134	20231108	181100	947117270	5750	5750	5750	5750	0
135	20231108	181000	947117270	5750	5750	5750	5750	0
136	20231108	180900	947117270	5750	5750	5750	5750	0
137	20231108	180800	947117270	5750	5750	5750	5750	0
138	20231108	180700	947117270	5750	5750	5750	5750	0
139	20231108	180600	947117270	5750	5750	5750	5750	0
140	20231108	180500	947117270	5750	5750	5750	5750	0
141	20231108	180400	947117270	5750	5750	5750	5750	0
142	20231108	180300	947117270	5750	5750	5750	5750	0
143	20231108	180200	947117270	5750	5750	5750	5750	0
144	20231108	180100	947117270	5750	5750	5750	5750	0
145	20231108	180000	947117270	5750	5750	5750	5750	0
146	20231108	175900	947117270	5750	5750	5750	5750	0
147	20231108	175800	947117270	5750	5750	5750	5750	0
148	20231108	175700	947117270	5750	5750	5750	5750	0
149	20231108	175600	947117270	5750	5750	5750	5750	0
150	20231108	175500	947117270	5750	5750	5750	5750	0
151	20231108	175400	947117270	5750	5750	5750	5750	0
152	20231108	175300	947117270	5750	5750	5750	5750	1902
153	20231108	175200	947117270	5750	5750	5750	5750	0
154	20231108	175100	947117270	5750	5750	5750	5750	0
155	20231108	175000	947117270	5750	5750	5750	5750	0
156	20231108	174900	947117270	5750	5750	5750	5750	0
157	20231108	174800	947117270	5750	5750	5750	5750	0
158	20231108	174700	947117270	5750	5750	5750	5750	0
159	20231108	174600	947117270	5750	5750	5750	5750	0
160	20231108	174500	947117270	5750	5750	5750	5750	0
161	20231108	174400	947117270	5750	5750	5750	5750	0
162	20231108	174300	947117270	5750	5750	5750	5750	0
163	20231108	174200	947117270	5750	5750	5750	5750	0
164	20231108	174100	947117270	5750	5750	5750	5750	0
165	20231108	174000	947117270	5750	5750	5750	5750	0
166	20231108	173900	947117270	5750	5750	5750	5750	0
167	20231108	173800	947117270	5750	5750	5750	5750	0
168	20231108	173700	947117270	5750	5750	5750	5750	0
169	20231108	173600	947117270	5750	5750	5750	5750	0
170	20231108	173500	947117270	5750	5750	5750	5750	0
171	20231108	173400	947117270	5750	5750	5750	5750	0
172	20231108	173300	947117270	5750	5750	5750	5750	0
173	20231108	173200	947117270	5750	5750	5750	5750	0
174	20231108	173100	947117270	5750	5750	5750	5750	0
175	20231108	173000	947117270	5750	5750	5750	5750	0
176	20231108	172900	947117270	5750	5750	5750	5750	0
177	20231108	172800	947117270	5750	5750	5750	5750	0
178	20231108	172700	947117270	5750	5750	5750	5750	0
179	20231108	172600	947117270	5750	5750	5750	5750	0
180	20231108	172500	947117270	5750	5750	5750	5750	0
181	20231108	172400	947117270	5750	5750	5750	5750	0
182	20231108	172300	947117270	5750	5750	5750	5750	1902
183	20231108	172200	947117270	5750	5750	5750	5750	0
184	20231108	172100	947117270	5750	5750	5750	5750	0
185	20231108	172000	947117270	5750	5750	5750	5750	0
186	20231108	171900	947117270	5750	5750	5750	5750	0
187	20231108	171800	947117270	5750	5750	5750	5750	0
188	20231108	171700	947117270	5750	5750	5750	5750	0
189	20231108	171600	947117270	5750	5750	5750	5750	0
190	20231108	171500	947117270	5750	5750	5750	5750	0
191	20231108	171400	947117270	5750	5750	5750	5750	0
192	20231108	171300	947117270	5750	5750	5750	5750	0
193	20231108	171200	947117270	5750	5750	5750	5750	0
194	20231108	171100	947117270	5750	5750	5750	5750	0
195	20231108	171000	947117270	5750	5750	5750	5750	0
196	20231108	170900	947117270	5750	5750	5750	5750	0
197	20231108	170800	947117270	5750	5750	5750	5750	0
198	20231108	170700	947117270	5750	5750	5750	5750	0
199	20231108	170600	947117270	5750	5750	5750	5750	0
200	20231108	170500	947117270	5750	5750	5750	5750	0
201	20231108	170400	947117270	5750	5750	5750	5750	0
202	20231108	170300	947117270	5750	5750	5750	5750	0
203	20231108	170200	947117270	5750	5750	5750	5750	0
204	20231108	170100	947117270	5750	5750	5750	5750	0
205	20231108	170000	947117270	5750	5750	5750	5750	0
206	20231108	165900	947117270	5750	5750	5750	5750	0
207	20231108	165800	947117270	5750	5750	5750	5750	0
208	20231108	165700	947117270	5750	5750	5750	5750	0
209	20231108	165600	947117270	5750	5750	5750	5750	0
210	20231108	165500	947117270	5750	5750	5750	5750	0
211	20231108	165400	947117270	5750	5750	5750	5750	0
212	20231108	165300	947117270	5750	5750	5750	5750	1902
213	20231108	165200	947117270	5750	5750	5750	5750	0
214	20231108	165100	947117270	5750	5750	5750	5750	0
215	20231108	165000	947117270	5750	5750	5750	5750	0
216	20231108	164900	947117270	5750	5750	5750	5750	0
217	20231108	164800	947117270	5750	5750	5750	5750	0
218	20231108	164700	947117270	5750	5750	5750	5750	0
219	20231108	164600	947117270	5750	5750	5750	5750	0
220	20231108	164500	947117270	5750	5750	5750	5750	0
221	20231108	164400	947117270	5750	5750	5750	5750	0
222	20231108	164300	947117270	5750	5750	5750	5750	0
223	20231108	164200	947117270	5750	5750	5750	5750	0
224	20231108	164100	947117270	5750	5750	5750	5750	0
225	20231108	164000	947117270	5750	5750	5750	5750	0
226	20231108	163900	947117270	5750	5750	5750	5750	0
227	20231108	163800	947117270	5750	5750	5750	5750	0
228	20231108	163700	947117270	5750	5750	5750	5750	0
229	20231108	163600	947117270	5750	5750	5750	5750	0
230	20231108	163500	947117270	5750	5750	5750	5750	0
231	20231108	163400	947117270	5750	5750	5750	5750	0
232	20231108	163300	947117270	5750	5750	5750	5750	0
233	20231108	163200	947117270	5750	5750	5750	5750	0
234	20231108	163100	947117270	5750	5750	5750	5750	0
235	20231108	163000	947117270	5750	5750	5750	5750	0
236	20231108	162900	947117270	5750	5750	5750	5750	0
237	20231108	162800	947117270	5750	5750	5750	5750	0
238	20231108	162700	947117270	5750	5750	5750	5750	0
239	20231108	162600	947117270	5750	5750	5750	5750	0
240	20231108	162500	947117270	5750	5750	5750	5750	0
241	20231108	162400	947117270	5750	5750	5750	5750	0
242	20231108	162300	947117270	5750	5750	5750	5750	1902
243	20231108	162200	947117270	5750	5750	5750	5750	0
244	20231108	162100	947117270	5750	5750	5750	5750	0
245	20231108	162000	947117270	5750	5750	5750	5750	0
246	20231108	161900	947117270	5750	5750	5750	5750	0
247	20231108	161800	947117270	5750	5750	5750	5750	0
248	20231108	161700	947117270	5750	5750	5750	5750	0
249	20231108	161600	947117270	5750	5750	5750	5750	0
250	20231108	161500	947117270	5750	5750	5750	5750	0
251	20231108	161400	947117270	5750	5750	5750	5750	0
252	20231108	161300	947117270	5750	5750	5750	5750	0
253	20231108	161200	947117270	5750	5750	5750	5750	0
254	20231108	161100	947117270	5750	5750	5750	5750	0
255	20231108	161000	947117270	5750	5750	5750	5750	0
256	20231108	160900	947117270	5750	5750	5750	5750	0
257	20231108	160800	947117270	5750	5750	5750	5750	0
258	20231108	160700	947117270	5750	5750	5750	5750	0
259	20231108	160600	947117270	5750	5750	5750	5750	0
260	20231108	160500	947117270	5750	5750	5750	5750	0
261	20231108	160400	947117270	5750	5750	5750	5750	0
262	20231108	160300	947117270	5750	5750	5750	5750	0
263	20231108	160200	947117270	5750	5750	5750	5750	0
264	20231108	160100	947117270	5750	5750	5750	5750	0
265	20231108	160000	947117270	5750	5750	5750	5750	0
266	20231108	155900	947117270	5750	5750	5750	5750	0
267	20231108	155800	947117270	5750	5750	5750	5750	0
268	20231108	155700	947117270	5750	5750	5750	5750	0
269	20231108	155600	947117270	5750	5750	5750	5750	0
270	20231108	155500	947117270	5750	5750	5750	5750	0
271	20231108	155400	947117270	5750	5750	5750	5750	0
272	20231108	155300	947117270	5750	5750	5750	5750	1902
273	20231108	155200	947117270	5750	5750	5750	5750	0
274	20231108	155100	947117270	5750	5750	5750	5750	0
275	20231108	155000	947117270	5750	5750	5750	5750	0
276	20231108	154900	947117270	5750	5750	5750	5750	0
277	20231108	154800	947117270	5750	5750	5750	5750	0
278	20231108	154700	947117270	5750	5750	5750	5750	0
279	20231108	154600	947117270	5750	5750	5750	5750	0
280	20231108	154500	947117270	5750	5750	5750	5750	0
281	20231108	154400	947117270	5750	5750	5750	5750	0
282	20231108	154300	947117270	5750	5750	5750	5750	0
283	20231108	154200	947117270	5750	5750	5750	5750	0
284	20231108	154100	947117270	5750	5750	5750	5750	0
285	20231108	154000	947117270	5750	5750	5750	5750	0
286	20231108	153900	947117270	5750	5750	5750	5750	0
287	20231108	153800	947117270	5750	5750	5750	5750	0
288	20231108	153700	947117270	5750	5750	5750	5750	0
289	20231108	153600	947117270	5750	5750	5750	5750	0
290	20231108	153500	947117270	5750	5750	5750	5750	0
291	20231108	153400	947117270	5750	5750	5750	5750	0
292	20231108	153300	947117270	5750	5750	5750	5750	0
293	20231108	153200	947117270	5750	5750	5750	5750	0
294	20231108	153100	947117270	5750	5750	5750	5750	0
295	20231108	153000	947117270	5750	5750	5750	5750	1902
296	20231108	152900	936180770	5750	5750	5750	5750	0
297	20231108	152800	936180770	5750	5750	5750	5750	0
298	20231108	152700	936180770	5750	5750	5750	5750	0
299	20231108	152600	936180770	5750	5750	5750	5750	0
300	20231108	152500	936180770	5750	5750	5750	5750	0
301	20231108	152400	936180770	5750	5750	5750	5750	0
302	20231108	152300	936180770	5750	5750	5750	5750	0
303	20231108	152200	936180770	5750	5750	5750	5750	0
304	20231108	152100	936180770	5750	5750	5750	5750	0
305	20231108	152000	936180770	5750	5750	5750	5750	0
306	20231108	151900	936180770	5750	5760	5760	5750	630
307	20231108	151800	932552740	5760	5770	5770	5760	249
308	20231108	151700	931118300	5780	5780	5780	5780	97
309	20231108	151600	930557640	5800	5780	5800	5780	404
310	20231108	151500	928222500	5760	5780	5780	5760	160
311	20231108	151400	927297740	5780	5760	5780	5760	70
312	20231108	151300	926894520	5780	5770	5780	5770	717
313	20231108	151200	922755250	5760	5760	5760	5760	440
314	20231108	151100	920220850	5750	5750	5750	5750	1671
315	20231108	151000	910612600	5750	5760	5760	5750	153
316	20231108	150900	909732150	5760	5760	5760	5760	70
317	20231108	150800	909328950	5770	5770	5770	5770	100
318	20231108	150700	908751950	5770	5770	5770	5770	0
319	20231108	150600	908751950	5770	5770	5770	5770	1
320	20231108	150500	908746180	5750	5760	5760	5750	331
321	20231108	150400	906842860	5760	5760	5760	5760	299
322	20231108	150300	905120620	5760	5760	5760	5760	1
323	20231108	150200	905114860	5760	5760	5760	5760	162
324	20231108	150100	904181740	5750	5770	5770	5750	14
325	20231108	150000	904101000	5750	5750	5770	5750	193
326	20231108	145900	902991230	5750	5750	5750	5750	0
327	20231108	145800	902991230	5750	5750	5750	5750	201
328	20231108	145700	901835480	5760	5760	5760	5760	0
329	20231108	145600	901835480	5760	5770	5770	5760	101
330	20231108	145500	901253710	5770	5770	5770	5770	0
331	20231108	145400	901253710	5770	5770	5770	5770	10
332	20231108	145300	901196010	5750	5750	5750	5750	0
333	20231108	145200	901196010	5750	5760	5760	5750	256
334	20231108	145100	899723830	5780	5780	5780	5780	0
335	20231108	145000	899723830	5780	5750	5780	5750	1101
336	20231108	144900	893390080	5750	5760	5760	5750	2900
337	20231108	144800	876710240	5760	5760	5760	5760	1
338	20231108	144700	876704480	5760	5760	5760	5760	0
339	20231108	144600	876704480	5760	5760	5760	5760	1007
340	20231108	144500	870904160	5780	5770	5780	5770	583
341	20231108	144400	867540230	5780	5780	5780	5780	0
342	20231108	144300	867540230	5780	5780	5780	5780	20
343	20231108	144200	867424630	5780	5780	5780	5780	0
344	20231108	144100	867424630	5780	5780	5780	5780	1
345	20231108	144000	867418850	5770	5770	5770	5770	1000
346	20231108	143900	861648850	5780	5780	5780	5780	394
347	20231108	143800	859371530	5780	5780	5780	5780	272
348	20231108	143700	857799370	5780	5770	5780	5770	2
349	20231108	143600	857787820	5760	5780	5780	5760	19
350	20231108	143500	857678360	5770	5780	5780	5770	173
351	20231108	143400	856679950	5790	5790	5790	5790	1
352	20231108	143300	856674160	5790	5790	5790	5790	1
353	20231108	143200	856668370	5780	5780	5780	5780	1
354	20231108	143100	856662590	5780	5790	5790	5780	1826
355	20231108	143000	846107310	5790	5810	5810	5790	257
356	20231108	142900	844619140	5810	5810	5810	5810	19
357	20231108	142800	844508750	5780	5780	5780	5780	0
358	20231108	142700	844508750	5780	5780	5780	5780	0
359	20231108	142600	844508750	5780	5780	5780	5780	100
360	20231108	142500	843930750	5800	5810	5810	5800	2
361	20231108	142400	843919140	5780	5800	5800	5780	1891
362	20231108	142300	832959990	5830	5830	5830	5830	0
363	20231108	142200	832959990	5830	5830	5830	5830	0
364	20231108	142100	832959990	5830	5830	5830	5830	0
365	20231108	142000	832959990	5830	5830	5830	5830	0
366	20231108	141900	832959990	5830	5820	5830	5820	501
367	20231108	141800	830044160	5820	5820	5820	5820	0
368	20231108	141700	830044160	5820	5820	5820	5820	10
369	20231108	141600	829985960	5790	5790	5790	5790	0
370	20231108	141500	829985960	5790	5790	5790	5790	1
371	20231108	141400	829980170	5820	5820	5820	5820	0
372	20231108	141300	829980170	5820	5820	5820	5820	0
373	20231108	141200	829980170	5820	5820	5820	5820	1
374	20231108	141100	829974350	5800	5800	5800	5800	760
375	20231108	141000	825566350	5800	5800	5800	5800	1000
376	20231108	140900	819766350	5800	5800	5800	5800	0
377	20231108	140800	819766350	5800	5800	5800	5800	0
378	20231108	140700	819766350	5800	5800	5800	5800	100
379	20231108	140600	819186350	5800	5800	5800	5800	0
380	20231108	140500	819186350	5800	5810	5810	5800	1234
381	20231108	140400	812028920	5810	5810	5810	5810	344
382	20231108	140300	810030280	5820	5820	5820	5820	966
383	20231108	140200	804408160	5820	5820	5820	5820	0
384	20231108	140100	804408160	5820	5830	5830	5820	402
385	20231108	140000	802065520	5830	5830	5830	5830	0
386	20231108	135900	802065520	5830	5830	5830	5830	282
387	20231108	135800	800421460	5840	5850	5850	5840	218
388	20231108	135700	799146340	5870	5870	5870	5870	0
389	20231108	135600	799146340	5870	5870	5870	5870	0
390	20231108	135500	799146340	5870	5880	5880	5860	763
391	20231108	135400	794672330	5880	5840	5880	5840	3418
392	20231108	135300	774633130	5840	5840	5840	5840	0
393	20231108	135200	774633130	5840	5840	5840	5840	0
394	20231108	135100	774633130	5840	5840	5840	5840	1
395	20231108	135000	774627290	5840	5840	5840	5840	1
396	20231108	134900	774621450	5840	5840	5840	5840	4
397	20231108	134800	774598090	5840	5840	5840	5840	0
398	20231108	134700	774598090	5840	5840	5840	5840	0
399	20231108	134600	774598090	5840	5830	5840	5830	110
400	20231108	134500	773956690	5840	5830	5840	5830	268
401	20231108	134400	772394240	5830	5830	5830	5830	0
402	20231108	134300	772394240	5830	5830	5830	5830	0
403	20231108	134200	772394240	5830	5830	5830	5830	51
404	20231108	134100	772096910	5830	5830	5830	5830	0
405	20231108	134000	772096910	5830	5830	5830	5830	250
406	20231108	133900	770639410	5830	5830	5830	5830	1
407	20231108	133800	770633580	5840	5840	5840	5840	0
408	20231108	133700	770633580	5840	5840	5840	5840	24
409	20231108	133600	770493420	5840	5840	5840	5840	80
410	20231108	133500	770026220	5840	5840	5840	5840	34
411	20231108	133400	769827660	5840	5840	5840	5840	0
412	20231108	133300	769827660	5840	5840	5840	5840	0
413	20231108	133200	769827660	5840	5840	5840	5840	43
414	20231108	133100	769576540	5850	5850	5850	5850	0
415	20231108	133000	769576540	5850	5850	5850	5850	0
416	20231108	132900	769576540	5850	5840	5850	5830	51
417	20231108	132800	769278600	5830	5830	5830	5830	104
418	20231108	132700	768672280	5830	5830	5830	5830	0
419	20231108	132600	768672280	5830	5830	5830	5830	0
420	20231108	132500	768672280	5830	5830	5830	5830	0
421	20231108	132400	768672280	5830	5830	5830	5830	2
422	20231108	132300	768660620	5830	5830	5830	5830	9
423	20231108	132200	768608150	5830	5830	5830	5830	50
424	20231108	132100	768316650	5850	5850	5850	5850	0
425	20231108	132000	768316650	5850	5850	5850	5850	0
426	20231108	131900	768316650	5850	5850	5850	5850	0
427	20231108	131800	768316650	5850	5850	5850	5850	0
428	20231108	131700	768316650	5850	5850	5850	5850	0
429	20231108	131600	768316650	5850	5850	5850	5850	1
430	20231108	131500	768310800	5830	5830	5830	5830	40
431	20231108	131400	768077600	5850	5850	5850	5850	110
432	20231108	131300	767434100	5850	5850	5850	5850	12
433	20231108	131200	767363900	5850	5850	5850	5850	0
434	20231108	131100	767363900	5850	5850	5850	5850	96
435	20231108	131000	766802300	5850	5850	5850	5850	0
436	20231108	130900	766802300	5850	5850	5850	5850	389
437	20231108	130800	764526650	5850	5850	5850	5850	50
438	20231108	130700	764234150	5860	5860	5860	5860	17
439	20231108	130600	764134530	5830	5830	5830	5830	842
440	20231108	130500	759225670	5860	5860	5860	5860	0
441	20231108	130400	759225670	5860	5860	5860	5860	0
442	20231108	130300	759225670	5860	5860	5860	5860	42
443	20231108	130200	758979550	5860	5860	5860	5860	0
444	20231108	130100	758979550	5860	5860	5860	5860	1
445	20231108	130000	758973690	5840	5840	5840	5840	0
446	20231108	125900	758973690	5840	5850	5850	5840	468
447	20231108	125800	756238070	5850	5850	5850	5850	976
448	20231108	125700	750528470	5850	5830	5850	5830	621
449	20231108	125600	746907360	5820	5820	5820	5820	0
450	20231108	125500	746907360	5820	5820	5820	5820	299
451	20231108	125400	745167180	5820	5820	5820	5820	23
452	20231108	125300	745033320	5820	5820	5820	5820	0
453	20231108	125200	745033320	5820	5820	5820	5820	220
454	20231108	125100	743752920	5830	5830	5830	5830	1
455	20231108	125000	743747090	5830	5830	5830	5830	0
456	20231108	124900	743747090	5830	5830	5830	5830	34
457	20231108	124800	743548870	5830	5830	5830	5830	0
458	20231108	124700	743548870	5830	5830	5830	5830	0
459	20231108	124600	743548870	5830	5830	5830	5830	0
460	20231108	124500	743548870	5830	5830	5830	5830	1
461	20231108	124400	743543040	5810	5830	5830	5810	173
462	20231108	124300	742537810	5810	5810	5810	5810	119
463	20231108	124200	741846420	5820	5820	5820	5820	0
464	20231108	124100	741846420	5820	5820	5820	5820	0
465	20231108	124000	741846420	5820	5820	5820	5820	0
466	20231108	123900	741846420	5820	5820	5820	5820	400
467	20231108	123800	739518420	5830	5830	5830	5830	0
468	20231108	123700	739518420	5830	5830	5830	5830	0
469	20231108	123600	739518420	5830	5810	5830	5810	21
470	20231108	123500	739396390	5800	5800	5800	5800	8
471	20231108	123400	739349990	5810	5810	5810	5810	1377
472	20231108	123300	731349620	5810	5820	5820	5810	1220
473	20231108	123200	724261260	5820	5820	5820	5820	1
474	20231108	123100	724255440	5820	5820	5820	5820	216
475	20231108	123000	722998320	5820	5820	5820	5820	554
476	20231108	122900	719774040	5820	5820	5820	5820	1055
477	20231108	122800	713633940	5820	5820	5820	5820	0
478	20231108	122700	713633940	5820	5820	5820	5820	0
479	20231108	122600	713633940	5820	5820	5820	5820	1
480	20231108	122500	713628120	5830	5830	5830	5830	0
481	20231108	122400	713628120	5830	5830	5830	5830	0
482	20231108	122300	713628120	5830	5830	5830	5830	0
483	20231108	122200	713628120	5830	5830	5830	5830	18
484	20231108	122100	713523180	5830	5830	5830	5830	86
485	20231108	122000	713021800	5820	5820	5820	5820	0
486	20231108	121900	713021800	5820	5820	5820	5820	29
487	20231108	121800	712853020	5820	5820	5820	5820	55
488	20231108	121700	712532920	5810	5820	5820	5810	5
489	20231108	121600	712503860	5820	5820	5820	5820	0
490	20231108	121500	712503860	5820	5820	5820	5820	1
491	20231108	121400	712498040	5810	5810	5810	5810	3
492	20231108	121300	712480610	5820	5820	5820	5820	0
493	20231108	121200	712480610	5820	5820	5820	5820	300
494	20231108	121100	710734610	5830	5830	5830	5830	0
495	20231108	121000	710734610	5830	5830	5830	5830	2452
496	20231108	120900	696439450	5830	5830	5830	5830	119
497	20231108	120800	695745680	5840	5840	5840	5840	1740
498	20231108	120700	685584080	5840	5840	5840	5840	0
499	20231108	120600	685584080	5840	5840	5840	5840	744
500	20231108	120500	681239120	5850	5840	5850	5840	96
501	20231108	120400	680677620	5840	5830	5840	5830	62
502	20231108	120300	680315840	5830	5840	5840	5830	331
503	20231108	120200	678386020	5850	5850	5850	5850	0
504	20231108	120100	678386020	5850	5830	5850	5830	601
505	20231108	120000	674870190	5830	5830	5830	5830	70
506	20231108	115900	674462090	5830	5830	5850	5830	385
507	20231108	115800	672217140	5850	5850	5850	5850	500
508	20231108	115700	669292140	5840	5860	5860	5840	4
509	20231108	115600	669268760	5840	5860	5860	5840	1589
510	20231108	115500	659982350	5870	5870	5870	5870	576
511	20231108	115400	656601230	5880	5870	5880	5870	20
512	20231108	115300	656483730	5880	5880	5880	5870	148
513	20231108	115200	655613690	5880	5880	5880	5880	682
514	20231108	115100	651603530	5880	5880	5880	5880	1103
515	20231108	115000	645117890	5870	5870	5870	5870	300
516	20231108	114900	643356890	5870	5870	5870	5870	73
517	20231108	114800	642928380	5870	5870	5870	5870	0
518	20231108	114700	642928380	5870	5880	5880	5870	11
519	20231108	114600	642863710	5880	5870	5880	5870	1010
520	20231108	114500	636927400	5870	5870	5870	5870	50
521	20231108	114400	636633900	5870	5870	5870	5870	357
522	20231108	114300	634538310	5880	5860	5880	5860	64
523	20231108	114200	634163190	5860	5860	5880	5860	713
524	20231108	114100	629984800	5870	5870	5880	5870	570
525	20231108	114000	626638200	5870	5850	5870	5850	548
526	20231108	113900	623430400	5860	5860	5860	5860	20
527	20231108	113800	623313200	5870	5870	5870	5870	0
528	20231108	113700	623313200	5870	5870	5870	5870	0
529	20231108	113600	623313200	5870	5870	5870	5870	2
530	20231108	113500	623301460	5870	5870	5870	5850	1152
531	20231108	113400	616557350	5860	5850	5870	5850	68
532	20231108	113300	616158960	5850	5880	5880	5850	52
533	20231108	113200	615854490	5900	5840	5900	5840	2927
534	20231108	113100	598632690	5840	5840	5840	5840	696
535	20231108	113000	594568050	5850	5860	5860	5850	6595
536	20231108	112900	555984270	5860	5870	5870	5860	253
537	20231108	112800	554499330	5870	5870	5870	5870	509
538	20231108	112700	551511500	5870	5870	5870	5870	10
539	20231108	112600	551452800	5860	5840	5860	5840	285
540	20231108	112500	549784700	5850	5850	5850	5850	118
541	20231108	112400	549094400	5840	5850	5850	5840	1450
542	20231108	112300	540621900	5840	5840	5840	5840	0
543	20231108	112200	540621900	5840	5840	5840	5840	30
544	20231108	112100	540446700	5840	5840	5840	5840	501
545	20231108	112000	537520860	5850	5870	5870	5850	1002
546	20231108	111900	531659130	5880	5860	5880	5850	2146
547	20231108	111800	519065670	5830	5840	5840	5830	2
548	20231108	111700	519054000	5850	5850	5850	5850	432
549	20231108	111600	516526800	5830	5830	5830	5830	1
550	20231108	111500	516520970	5840	5840	5840	5840	1
551	20231108	111400	516515130	5840	5840	5840	5840	57
552	20231108	111300	516182250	5840	5850	5850	5840	388
553	20231108	111200	513913650	5850	5840	5850	5840	5
554	20231108	111100	513884410	5850	5840	5850	5840	56
555	20231108	111000	513557320	5850	5850	5860	5850	695
556	20231108	110900	509490000	5840	5850	5860	5840	1728
557	20231108	110800	499381020	5840	5810	5840	5810	5154
558	20231108	110700	469298630	5810	5810	5810	5790	102
559	20231108	110600	468707300	5820	5820	5820	5820	0
560	20231108	110500	468707300	5820	5800	5820	5790	763
561	20231108	110400	464286890	5790	5790	5790	5790	196
562	20231108	110300	463152050	5800	5800	5800	5780	2762
563	20231108	110200	447167680	5790	5790	5790	5790	0
564	20231108	110100	447167680	5790	5790	5790	5790	0
565	20231108	110000	447167680	5790	5790	5790	5790	18
566	20231108	105900	447063460	5800	5800	5800	5800	38
567	20231108	105800	446843060	5790	5810	5810	5790	102
568	20231108	105700	446252450	5800	5800	5800	5800	140
569	20231108	105600	445440450	5800	5800	5800	5800	0
570	20231108	105500	445440450	5800	5800	5800	5800	237
571	20231108	105400	444065850	5800	5800	5800	5800	4
572	20231108	105300	444042650	5790	5790	5790	5790	0
573	20231108	105200	444042650	5790	5810	5810	5790	175
574	20231108	105100	443029370	5800	5820	5820	5800	101
575	20231108	105000	442442560	5820	5820	5820	5820	0
576	20231108	104900	442442560	5820	5810	5820	5800	163
577	20231108	104800	441496130	5820	5810	5840	5800	3165
578	20231108	104700	423041580	5820	5820	5820	5820	1
579	20231108	104600	423035760	5830	5820	5830	5820	2
580	20231108	104500	423024110	5790	5790	5790	5790	303
581	20231108	104400	421269740	5790	5790	5790	5790	54
582	20231108	104300	420957080	5780	5780	5780	5780	80
583	20231108	104200	420494680	5760	5760	5760	5760	14
584	20231108	104100	420414040	5780	5780	5780	5780	0
585	20231108	104000	420414040	5780	5760	5780	5750	654
586	20231108	103900	416647020	5790	5790	5790	5790	0
587	20231108	103800	416647020	5790	5790	5790	5790	0
588	20231108	103700	416647020	5790	5790	5790	5790	1
589	20231108	103600	416641230	5760	5770	5770	5760	121
590	20231108	103500	415943970	5760	5770	5790	5760	15
591	20231108	103400	415857390	5760	5760	5760	5760	0
592	20231108	103300	415857390	5760	5760	5770	5750	284
593	20231108	103200	414223950	5770	5800	5800	5770	2326
594	20231108	103100	400745670	5810	5820	5820	5810	6
595	20231108	103000	400710800	5830	5830	5830	5830	0
596	20231108	102900	400710800	5830	5810	5830	5810	167
597	20231108	102800	399740510	5810	5810	5810	5810	1
598	20231108	102700	399734700	5820	5820	5820	5820	20
599	20231108	102600	399618300	5830	5830	5830	5830	42
600	20231108	102500	399373440	5850	5830	5850	5830	37
601	20231108	102400	399157490	5830	5820	5830	5810	936
602	20231108	102300	393718840	5820	5820	5820	5820	50
603	20231108	102200	393427840	5840	5840	5840	5840	5
604	20231108	102100	393398640	5820	5820	5820	5820	1031
605	20231108	102000	387398220	5820	5830	5830	5820	537
606	20231108	101900	384270760	5830	5830	5840	5820	1442
607	20231108	101800	375858630	5840	5850	5850	5830	120
608	20231108	101700	375157130	5830	5830	5830	5830	75
609	20231108	101600	374719880	5830	5830	5840	5830	2029
610	20231108	101500	362890800	5830	5850	5850	5830	3025
611	20231108	101400	345244690	5860	5850	5860	5850	2143
612	20231108	101300	332692140	5840	5840	5860	5840	869
613	20231108	101200	327605210	5840	5840	5840	5840	191
614	20231108	101100	326489770	5850	5860	5860	5850	299
615	20231108	101000	324739650	5860	5840	5860	5830	900
616	20231108	100900	319473440	5840	5830	5840	5830	4238
617	20231108	100800	294729340	5840	5840	5850	5840	865
618	20231108	100700	289672860	5820	5830	5900	5810	3681
619	20231108	100600	268143200	5820	5790	5820	5790	1376
620	20231108	100500	260152770	5760	5790	5790	5760	4556
621	20231108	100400	233885350	5800	5790	5800	5790	605
622	20231108	100300	230381390	5780	5780	5780	5780	1
623	20231108	100200	230375610	5790	5790	5790	5790	0
624	20231108	100100	230375610	5790	5760	5790	5760	151
625	20231108	100000	229505820	5760	5760	5760	5760	250
626	20231108	095900	228065820	5770	5770	5770	5770	1163
627	20231108	095800	221355310	5770	5770	5770	5770	23
628	20231108	095700	221222600	5780	5790	5800	5780	603
629	20231108	095600	217736240	5780	5780	5780	5780	442
630	20231108	095500	215181480	5780	5780	5780	5780	134
631	20231108	095400	214406960	5780	5780	5780	5780	0
632	20231108	095300	214406960	5780	5800	5800	5780	1002
633	20231108	095200	208615360	5790	5790	5790	5790	62
634	20231108	095100	208256380	5790	5790	5790	5790	568
635	20231108	095000	204967660	5790	5750	5790	5740	3102
636	20231108	094900	187111330	5760	5770	5770	5760	428
637	20231108	094800	184645740	5770	5780	5790	5770	64
638	20231108	094700	184275630	5790	5760	5790	5760	181
639	20231108	094600	183232990	5760	5760	5760	5760	158
640	20231108	094500	182322910	5760	5760	5760	5760	5
641	20231108	094400	182294110	5760	5760	5760	5760	217
642	20231108	094300	181044190	5770	5770	5770	5770	204
643	20231108	094200	179867110	5770	5770	5770	5720	2997
644	20231108	094100	162596620	5770	5770	5770	5770	5
645	20231108	094000	162567770	5770	5750	5770	5730	601
646	20231108	093900	159122900	5770	5750	5770	5750	1180
647	20231108	093800	152333300	5770	5750	5770	5750	507
648	20231108	093700	149407990	5750	5750	5750	5750	4270
649	20231108	093600	124855490	5770	5790	5790	5770	3615
650	20231108	093500	103979930	5800	5800	5800	5800	296
651	20231108	093400	102263130	5800	5770	5800	5770	2477
652	20231108	093300	87942460	5750	5750	5750	5750	0
653	20231108	093200	87942460	5750	5750	5750	5750	1300
654	20231108	093100	80467460	5770	5770	5770	5770	41
655	20231108	093000	80230890	5770	5770	5770	5750	526
656	20231108	092900	77206050	5770	5770	5780	5770	477
657	20231108	092800	74453740	5780	5770	5780	5770	44
658	20231108	092700	74199680	5770	5770	5770	5770	3
659	20231108	092600	74182370	5780	5770	5780	5770	195
660	20231108	092500	73055390	5780	5770	5780	5770	31
661	20231108	092400	72876320	5770	5770	5780	5750	95
662	20231108	092300	72328500	5780	5770	5780	5770	22
663	20231108	092200	72201400	5780	5770	5780	5770	137
664	20231108	092100	71409650	5750	5750	5750	5750	0
665	20231108	092000	71409650	5750	5750	5750	5750	1
666	20231108	091900	71403900	5780	5770	5780	5750	44
667	20231108	091800	71150220	5780	5770	5780	5770	10
668	20231108	091700	71092430	5780	5790	5790	5730	1911
669	20231108	091600	60062680	5790	5760	5790	5760	1127
670	20231108	091500	53571010	5800	5780	5800	5760	232
671	20231108	091400	52232790	5760	5780	5790	5760	844
672	20231108	091300	47356150	5760	5780	5820	5760	1138
673	20231108	091200	40778730	5790	5800	5800	5780	2011
674	20231108	091100	29118990	5800	5790	5800	5780	1507
675	20231108	091000	20392120	5800	5780	5800	5780	171
676	20231108	090900	19403700	5780	5780	5780	5780	50
677	20231108	090800	19114700	5780	5780	5780	5780	300
678	20231108	090700	17380700	5780	5780	5780	5780	10
679	20231108	090600	17322900	5780	5770	5780	5770	30
680	20231108	090500	17149600	5780	5780	5780	5780	7
681	20231108	090400	17109140	5740	5780	5780	5740	89
682	20231108	090300	16596720	5780	5790	5790	5780	56
683	20231108	090200	16272900	5740	5740	5740	5740	0
684	20231108	090100	16272900	5740	5750	5790	5720	1303
685	20231108	090000	8778250	5710	5740	5740	5710	1531