KissMeData/059210/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193700	528602895	3930	3930	3930	3930	4046
3	20231108	193600	528602895	3930	3930	3930	3930	0
4	20231108	193500	528602895	3930	3930	3930	3930	0
5	20231108	193400	528602895	3930	3930	3930	3930	0
6	20231108	193300	528602895	3930	3930	3930	3930	0
7	20231108	193200	528602895	3930	3930	3930	3930	0
8	20231108	193100	528602895	3930	3930	3930	3930	0
9	20231108	193000	528602895	3930	3930	3930	3930	0
10	20231108	192900	528602895	3930	3930	3930	3930	0
11	20231108	192800	528602895	3930	3930	3930	3930	0
12	20231108	192700	528602895	3930	3930	3930	3930	0
13	20231108	192600	528602895	3930	3930	3930	3930	0
14	20231108	192500	528602895	3930	3930	3930	3930	0
15	20231108	192400	528602895	3930	3930	3930	3930	0
16	20231108	192300	528602895	3930	3930	3930	3930	0
17	20231108	192200	528602895	3930	3930	3930	3930	0
18	20231108	192100	528602895	3930	3930	3930	3930	0
19	20231108	192000	528602895	3930	3930	3930	3930	0
20	20231108	191900	528602895	3930	3930	3930	3930	0
21	20231108	191800	528602895	3930	3930	3930	3930	0
22	20231108	191700	528602895	3930	3930	3930	3930	0
23	20231108	191600	528602895	3930	3930	3930	3930	0
24	20231108	191500	528602895	3930	3930	3930	3930	0
25	20231108	191400	528602895	3930	3930	3930	3930	0
26	20231108	191300	528602895	3930	3930	3930	3930	0
27	20231108	191200	528602895	3930	3930	3930	3930	0
28	20231108	191100	528602895	3930	3930	3930	3930	0
29	20231108	191000	528602895	3930	3930	3930	3930	0
30	20231108	190900	528602895	3930	3930	3930	3930	0
31	20231108	190800	528602895	3930	3930	3930	3930	0
32	20231108	190700	528602895	3930	3930	3930	3930	4046
33	20231108	190600	528602895	3930	3930	3930	3930	0
34	20231108	190500	528602895	3930	3930	3930	3930	0
35	20231108	190400	528602895	3930	3930	3930	3930	0
36	20231108	190300	528602895	3930	3930	3930	3930	0
37	20231108	190200	528602895	3930	3930	3930	3930	0
38	20231108	190100	528602895	3930	3930	3930	3930	0
39	20231108	190000	528602895	3930	3930	3930	3930	0
40	20231108	185900	528602895	3930	3930	3930	3930	0
41	20231108	185800	528602895	3930	3930	3930	3930	0
42	20231108	185700	528602895	3930	3930	3930	3930	0
43	20231108	185600	528602895	3930	3930	3930	3930	0
44	20231108	185500	528602895	3930	3930	3930	3930	0
45	20231108	185400	528602895	3930	3930	3930	3930	0
46	20231108	185300	528602895	3930	3930	3930	3930	0
47	20231108	185200	528602895	3930	3930	3930	3930	0
48	20231108	185100	528602895	3930	3930	3930	3930	0
49	20231108	185000	528602895	3930	3930	3930	3930	0
50	20231108	184900	528602895	3930	3930	3930	3930	0
51	20231108	184800	528602895	3930	3930	3930	3930	0
52	20231108	184700	528602895	3930	3930	3930	3930	0
53	20231108	184600	528602895	3930	3930	3930	3930	0
54	20231108	184500	528602895	3930	3930	3930	3930	0
55	20231108	184400	528602895	3930	3930	3930	3930	0
56	20231108	184300	528602895	3930	3930	3930	3930	0
57	20231108	184200	528602895	3930	3930	3930	3930	0
58	20231108	184100	528602895	3930	3930	3930	3930	0
59	20231108	184000	528602895	3930	3930	3930	3930	0
60	20231108	183900	528602895	3930	3930	3930	3930	0
61	20231108	183800	528602895	3930	3930	3930	3930	0
62	20231108	183700	528602895	3930	3930	3930	3930	4046
63	20231108	183600	528602895	3930	3930	3930	3930	0
64	20231108	183500	528602895	3930	3930	3930	3930	0
65	20231108	183400	528602895	3930	3930	3930	3930	0
66	20231108	183300	528602895	3930	3930	3930	3930	0
67	20231108	183200	528602895	3930	3930	3930	3930	0
68	20231108	183100	528602895	3930	3930	3930	3930	0
69	20231108	183000	528602895	3930	3930	3930	3930	0
70	20231108	182900	528602895	3930	3930	3930	3930	0
71	20231108	182800	528602895	3930	3930	3930	3930	0
72	20231108	182700	528602895	3930	3930	3930	3930	0
73	20231108	182600	528602895	3930	3930	3930	3930	0
74	20231108	182500	528602895	3930	3930	3930	3930	0
75	20231108	182400	528602895	3930	3930	3930	3930	0
76	20231108	182300	528602895	3930	3930	3930	3930	0
77	20231108	182200	528602895	3930	3930	3930	3930	0
78	20231108	182100	528602895	3930	3930	3930	3930	0
79	20231108	182000	528602895	3930	3930	3930	3930	0
80	20231108	181900	528602895	3930	3930	3930	3930	0
81	20231108	181800	528602895	3930	3930	3930	3930	0
82	20231108	181700	528602895	3930	3930	3930	3930	0
83	20231108	181600	528602895	3930	3930	3930	3930	0
84	20231108	181500	528602895	3930	3930	3930	3930	0
85	20231108	181400	528602895	3930	3930	3930	3930	0
86	20231108	181300	528602895	3930	3930	3930	3930	0
87	20231108	181200	528602895	3930	3930	3930	3930	0
88	20231108	181100	528602895	3930	3930	3930	3930	0
89	20231108	181000	528602895	3930	3930	3930	3930	0
90	20231108	180900	528602895	3930	3930	3930	3930	0
91	20231108	180800	528602895	3930	3930	3930	3930	0
92	20231108	180700	528602895	3930	3930	3930	3930	4046
93	20231108	180600	528602895	3930	3930	3930	3930	0
94	20231108	180500	528602895	3930	3930	3930	3930	0
95	20231108	180400	528602895	3930	3930	3930	3930	0
96	20231108	180300	528602895	3930	3930	3930	3930	0
97	20231108	180200	528602895	3930	3930	3930	3930	0
98	20231108	180100	528602895	3930	3930	3930	3930	0
99	20231108	180000	528602895	3930	3930	3930	3930	0
100	20231108	175900	528602895	3930	3930	3930	3930	0
101	20231108	175800	528602895	3930	3930	3930	3930	0
102	20231108	175700	528602895	3930	3930	3930	3930	0
103	20231108	175600	528602895	3930	3930	3930	3930	0
104	20231108	175500	528602895	3930	3930	3930	3930	0
105	20231108	175400	528602895	3930	3930	3930	3930	0
106	20231108	175300	528602895	3930	3930	3930	3930	0
107	20231108	175200	528602895	3930	3930	3930	3930	0
108	20231108	175100	528602895	3930	3930	3930	3930	0
109	20231108	175000	528602895	3930	3930	3930	3930	0
110	20231108	174900	528602895	3930	3930	3930	3930	0
111	20231108	174800	528602895	3930	3930	3930	3930	0
112	20231108	174700	528602895	3930	3930	3930	3930	0
113	20231108	174600	528602895	3930	3930	3930	3930	0
114	20231108	174500	528602895	3930	3930	3930	3930	0
115	20231108	174400	528602895	3930	3930	3930	3930	0
116	20231108	174300	528602895	3930	3930	3930	3930	0
117	20231108	174200	528602895	3930	3930	3930	3930	0
118	20231108	174100	528602895	3930	3930	3930	3930	0
119	20231108	174000	528602895	3930	3930	3930	3930	0
120	20231108	173900	528602895	3930	3930	3930	3930	0
121	20231108	173800	528602895	3930	3930	3930	3930	0
122	20231108	173700	528602895	3930	3930	3930	3930	4046
123	20231108	173600	528602895	3930	3930	3930	3930	0
124	20231108	173500	528602895	3930	3930	3930	3930	0
125	20231108	173400	528602895	3930	3930	3930	3930	0
126	20231108	173300	528602895	3930	3930	3930	3930	0
127	20231108	173200	528602895	3930	3930	3930	3930	0
128	20231108	173100	528602895	3930	3930	3930	3930	0
129	20231108	173000	528602895	3930	3930	3930	3930	0
130	20231108	172900	528602895	3930	3930	3930	3930	0
131	20231108	172800	528602895	3930	3930	3930	3930	0
132	20231108	172700	528602895	3930	3930	3930	3930	0
133	20231108	172600	528602895	3930	3930	3930	3930	0
134	20231108	172500	528602895	3930	3930	3930	3930	0
135	20231108	172400	528602895	3930	3930	3930	3930	0
136	20231108	172300	528602895	3930	3930	3930	3930	0
137	20231108	172200	528602895	3930	3930	3930	3930	0
138	20231108	172100	528602895	3930	3930	3930	3930	0
139	20231108	172000	528602895	3930	3930	3930	3930	0
140	20231108	171900	528602895	3930	3930	3930	3930	0
141	20231108	171800	528602895	3930	3930	3930	3930	0
142	20231108	171700	528602895	3930	3930	3930	3930	0
143	20231108	171600	528602895	3930	3930	3930	3930	0
144	20231108	171500	528602895	3930	3930	3930	3930	0
145	20231108	171400	528602895	3930	3930	3930	3930	0
146	20231108	171300	528602895	3930	3930	3930	3930	0
147	20231108	171200	528602895	3930	3930	3930	3930	0
148	20231108	171100	528602895	3930	3930	3930	3930	0
149	20231108	171000	528602895	3930	3930	3930	3930	0
150	20231108	170900	528602895	3930	3930	3930	3930	0
151	20231108	170800	528602895	3930	3930	3930	3930	0
152	20231108	170700	528602895	3930	3930	3930	3930	4046
153	20231108	170600	528602895	3930	3930	3930	3930	0
154	20231108	170500	528602895	3930	3930	3930	3930	0
155	20231108	170400	528602895	3930	3930	3930	3930	0
156	20231108	170300	528602895	3930	3930	3930	3930	0
157	20231108	170200	528602895	3930	3930	3930	3930	0
158	20231108	170100	528602895	3930	3930	3930	3930	0
159	20231108	170000	528602895	3930	3930	3930	3930	0
160	20231108	165900	528602895	3930	3930	3930	3930	0
161	20231108	165800	528602895	3930	3930	3930	3930	0
162	20231108	165700	528602895	3930	3930	3930	3930	0
163	20231108	165600	528602895	3930	3930	3930	3930	0
164	20231108	165500	528602895	3930	3930	3930	3930	0
165	20231108	165400	528602895	3930	3930	3930	3930	0
166	20231108	165300	528602895	3930	3930	3930	3930	0
167	20231108	165200	528602895	3930	3930	3930	3930	0
168	20231108	165100	528602895	3930	3930	3930	3930	0
169	20231108	165000	528602895	3930	3930	3930	3930	0
170	20231108	164900	528602895	3930	3930	3930	3930	0
171	20231108	164800	528602895	3930	3930	3930	3930	0
172	20231108	164700	528602895	3930	3930	3930	3930	0
173	20231108	164600	528602895	3930	3930	3930	3930	0
174	20231108	164500	528602895	3930	3930	3930	3930	0
175	20231108	164400	528602895	3930	3930	3930	3930	0
176	20231108	164300	528602895	3930	3930	3930	3930	0
177	20231108	164200	528602895	3930	3930	3930	3930	0
178	20231108	164100	528602895	3930	3930	3930	3930	0
179	20231108	164000	528602895	3930	3930	3930	3930	0
180	20231108	163900	528602895	3930	3930	3930	3930	0
181	20231108	163800	528602895	3930	3930	3930	3930	0
182	20231108	163700	528602895	3930	3930	3930	3930	4046
183	20231108	163600	528602895	3930	3930	3930	3930	0
184	20231108	163500	528602895	3930	3930	3930	3930	0
185	20231108	163400	528602895	3930	3930	3930	3930	0
186	20231108	163300	528602895	3930	3930	3930	3930	0
187	20231108	163200	528602895	3930	3930	3930	3930	0
188	20231108	163100	528602895	3930	3930	3930	3930	0
189	20231108	163000	528602895	3930	3930	3930	3930	0
190	20231108	162900	528602895	3930	3930	3930	3930	0
191	20231108	162800	528602895	3930	3930	3930	3930	0
192	20231108	162700	528602895	3930	3930	3930	3930	0
193	20231108	162600	528602895	3930	3930	3930	3930	0
194	20231108	162500	528602895	3930	3930	3930	3930	0
195	20231108	162400	528602895	3930	3930	3930	3930	0
196	20231108	162300	528602895	3930	3930	3930	3930	0
197	20231108	162200	528602895	3930	3930	3930	3930	0
198	20231108	162100	528602895	3930	3930	3930	3930	0
199	20231108	162000	528602895	3930	3930	3930	3930	0
200	20231108	161900	528602895	3930	3930	3930	3930	0
201	20231108	161800	528602895	3930	3930	3930	3930	0
202	20231108	161700	528602895	3930	3930	3930	3930	0
203	20231108	161600	528602895	3930	3930	3930	3930	0
204	20231108	161500	528602895	3930	3930	3930	3930	0
205	20231108	161400	528602895	3930	3930	3930	3930	0
206	20231108	161300	528602895	3930	3930	3930	3930	0
207	20231108	161200	528602895	3930	3930	3930	3930	0
208	20231108	161100	528602895	3930	3930	3930	3930	0
209	20231108	161000	528602895	3930	3930	3930	3930	0
210	20231108	160900	528602895	3930	3930	3930	3930	0
211	20231108	160800	528602895	3930	3930	3930	3930	0
212	20231108	160700	528602895	3930	3930	3930	3930	4046
213	20231108	160600	528602895	3930	3930	3930	3930	0
214	20231108	160500	528602895	3930	3930	3930	3930	0
215	20231108	160400	528602895	3930	3930	3930	3930	0
216	20231108	160300	528602895	3930	3930	3930	3930	0
217	20231108	160200	528602895	3930	3930	3930	3930	0
218	20231108	160100	528602895	3930	3930	3930	3930	0
219	20231108	160000	528602895	3930	3930	3930	3930	0
220	20231108	155900	528602895	3930	3930	3930	3930	0
221	20231108	155800	528602895	3930	3930	3930	3930	0
222	20231108	155700	528602895	3930	3930	3930	3930	0
223	20231108	155600	528602895	3930	3930	3930	3930	0
224	20231108	155500	528602895	3930	3930	3930	3930	0
225	20231108	155400	528602895	3930	3930	3930	3930	0
226	20231108	155300	528602895	3930	3930	3930	3930	0
227	20231108	155200	528602895	3930	3930	3930	3930	0
228	20231108	155100	528602895	3930	3930	3930	3930	0
229	20231108	155000	528602895	3930	3930	3930	3930	0
230	20231108	154900	528602895	3930	3930	3930	3930	0
231	20231108	154800	528602895	3930	3930	3930	3930	0
232	20231108	154700	528602895	3930	3930	3930	3930	0
233	20231108	154600	528602895	3930	3930	3930	3930	0
234	20231108	154500	528602895	3930	3930	3930	3930	0
235	20231108	154400	528602895	3930	3930	3930	3930	0
236	20231108	154300	528602895	3930	3930	3930	3930	0
237	20231108	154200	528602895	3930	3930	3930	3930	0
238	20231108	154100	528602895	3930	3930	3930	3930	0
239	20231108	154000	528602895	3930	3930	3930	3930	0
240	20231108	153900	528602895	3930	3930	3930	3930	0
241	20231108	153800	528602895	3930	3930	3930	3930	0
242	20231108	153700	528602895	3930	3930	3930	3930	4046
243	20231108	153600	528602895	3930	3930	3930	3930	0
244	20231108	153500	528602895	3930	3930	3930	3930	0
245	20231108	153400	528602895	3930	3930	3930	3930	0
246	20231108	153300	528602895	3930	3930	3930	3930	0
247	20231108	153200	528602895	3930	3930	3930	3930	0
248	20231108	153100	528602895	3930	3930	3930	3930	0
249	20231108	153000	528602895	3930	3930	3930	3930	4046
250	20231108	152900	512702115	3915	3915	3915	3915	0
251	20231108	152800	512702115	3915	3915	3915	3915	0
252	20231108	152700	512702115	3915	3915	3915	3915	0
253	20231108	152600	512702115	3915	3915	3915	3915	0
254	20231108	152500	512702115	3915	3915	3915	3915	0
255	20231108	152400	512702115	3915	3915	3915	3915	0
256	20231108	152300	512702115	3915	3915	3915	3915	0
257	20231108	152200	512702115	3915	3915	3915	3915	0
258	20231108	152100	512702115	3915	3915	3915	3915	0
259	20231108	152000	512702115	3915	3915	3915	3915	0
260	20231108	151900	512702115	3915	3920	3920	3915	847
261	20231108	151800	509383500	3955	3955	3955	3955	0
262	20231108	151700	509383500	3955	3920	3955	3920	12
263	20231108	151600	509336215	3955	3920	3955	3920	29
264	20231108	151500	509222045	3920	3925	3955	3920	21
265	20231108	151400	509139370	3960	3950	3960	3950	3930
266	20231108	151300	493615780	3950	3930	3950	3920	69
267	20231108	151200	493343785	3950	3920	3950	3920	103
268	20231108	151100	492937080	3920	3920	3920	3920	12
269	20231108	151000	492890040	3920	3920	3920	3920	12
270	20231108	150900	492843000	3920	3920	3920	3920	12
271	20231108	150800	492795960	3920	3915	3920	3915	122
272	20231108	150700	492317750	3915	3915	3920	3915	246
273	20231108	150600	491353475	3915	3915	3915	3915	367
274	20231108	150500	489916670	3920	3910	3925	3910	992
275	20231108	150400	486027710	3905	3910	3910	3905	1012
276	20231108	150300	482075415	3910	3910	3915	3910	1036
277	20231108	150200	478024505	3910	3925	3925	3910	3977
278	20231108	150100	462455335	3925	3925	3925	3925	7
279	20231108	150000	462427860	3925	3930	3930	3925	196
280	20231108	145900	461657615	3930	3930	3930	3930	0
281	20231108	145800	461657615	3930	3930	3930	3930	0
282	20231108	145700	461657615	3930	3930	3930	3930	0
283	20231108	145600	461657615	3930	3930	3930	3930	0
284	20231108	145500	461657615	3930	3930	3930	3930	0
285	20231108	145400	461657615	3930	3930	3930	3930	132
286	20231108	145300	461138855	3940	3925	3940	3925	900
287	20231108	145200	457602865	3920	3920	3920	3920	0
288	20231108	145100	457602865	3920	3920	3920	3920	1
289	20231108	145000	457598945	3920	3920	3920	3920	0
290	20231108	144900	457598945	3920	3920	3920	3920	1805
291	20231108	144800	450523345	3925	3925	3925	3925	85
292	20231108	144700	450189720	3930	3930	3930	3930	0
293	20231108	144600	450189720	3930	3930	3930	3930	100
294	20231108	144500	449796720	3925	3930	3930	3925	1010
295	20231108	144400	445827425	3935	3935	3935	3935	2
296	20231108	144300	445819555	3945	3930	3945	3930	504
297	20231108	144200	443838820	3930	3930	3930	3920	752
298	20231108	144100	440885920	3935	3920	3935	3920	1230
299	20231108	144000	436052120	3920	3920	3920	3920	190
300	20231108	143900	435307320	3920	3920	3920	3920	2041
301	20231108	143800	427306600	3920	3920	3920	3920	104
302	20231108	143700	426898920	3920	3935	3935	3920	5528
303	20231108	143600	405184125	3935	3935	3935	3935	0
304	20231108	143500	405184125	3935	3935	3935	3935	669
305	20231108	143400	402551610	3935	3935	3935	3935	75
306	20231108	143300	402256485	3935	3940	3940	3935	99
307	20231108	143200	401866845	3940	3935	3940	3935	98
308	20231108	143100	401481210	3935	3935	3935	3935	400
309	20231108	143000	399907210	3945	3945	3945	3935	352
310	20231108	142900	398519670	3940	3940	3940	3940	2319
311	20231108	142800	389382810	3940	3945	3945	3940	4980
312	20231108	142700	369752155	3950	3950	3950	3950	0
313	20231108	142600	369752155	3950	3950	3950	3950	587
314	20231108	142500	367433505	3950	3950	3950	3950	0
315	20231108	142400	367433505	3950	3955	3955	3950	2208
316	20231108	142300	358709380	3970	3970	3970	3970	0
317	20231108	142200	358709380	3970	3970	3970	3970	15
318	20231108	142100	358649830	3970	3970	3970	3970	0
319	20231108	142000	358649830	3970	3970	3970	3970	10
320	20231108	141900	358610130	3970	3970	3970	3970	0
321	20231108	141800	358610130	3970	3970	3970	3970	0
322	20231108	141700	358610130	3970	3970	3970	3970	2
323	20231108	141600	358602190	3950	3965	3965	3950	76
324	20231108	141500	358301975	3970	3970	3970	3970	0
325	20231108	141400	358301975	3970	3970	3970	3970	0
326	20231108	141300	358301975	3970	3970	3970	3970	1
327	20231108	141200	358298005	3950	3950	3950	3950	0
328	20231108	141100	358298005	3950	3955	3955	3950	154
329	20231108	141000	357689065	3955	3955	3955	3955	5
330	20231108	140900	357669290	3955	3955	3955	3955	0
331	20231108	140800	357669290	3955	3955	3955	3955	0
332	20231108	140700	357669290	3955	3955	3955	3955	71
333	20231108	140600	357388485	3965	3965	3965	3965	0
334	20231108	140500	357388485	3965	3965	3965	3965	100
335	20231108	140400	356991985	3965	3965	3965	3965	65
336	20231108	140300	356734260	3970	3970	3970	3970	0
337	20231108	140200	356734260	3970	3970	3970	3970	0
338	20231108	140100	356734260	3970	3970	3970	3970	0
339	20231108	140000	356734260	3970	3965	3970	3965	1070
340	20231108	135900	352486710	3965	3965	3965	3965	200
341	20231108	135800	351693710	3965	3955	3965	3955	1001
342	20231108	135700	347734745	3955	3955	3955	3955	0
343	20231108	135600	347734745	3955	3960	3960	3955	504
344	20231108	135500	345739920	3960	3960	3960	3960	0
345	20231108	135400	345739920	3960	3960	3960	3960	0
346	20231108	135300	345739920	3960	3960	3960	3960	0
347	20231108	135200	345739920	3960	3960	3960	3960	0
348	20231108	135100	345739920	3960	3960	3960	3960	504
349	20231108	135000	343744080	3960	3960	3960	3960	45
350	20231108	134900	343565880	3955	3955	3955	3955	0
351	20231108	134800	343565880	3955	3955	3955	3955	0
352	20231108	134700	343565880	3955	3955	3955	3955	0
353	20231108	134600	343565880	3955	3955	3955	3955	0
354	20231108	134500	343565880	3955	3955	3955	3955	0
355	20231108	134400	343565880	3955	3955	3955	3955	0
356	20231108	134300	343565880	3955	3955	3955	3955	0
357	20231108	134200	343565880	3955	3955	3955	3955	0
358	20231108	134100	343565880	3955	3955	3955	3955	0
359	20231108	134000	343565880	3955	3955	3955	3955	0
360	20231108	133900	343565880	3955	3955	3955	3955	374
361	20231108	133800	342086710	3955	3955	3955	3955	1
362	20231108	133700	342082755	3950	3950	3950	3950	0
363	20231108	133600	342082755	3950	3950	3950	3950	0
364	20231108	133500	342082755	3950	3950	3950	3950	0
365	20231108	133400	342082755	3950	3945	3950	3945	1599
366	20231108	133300	335769705	3945	3945	3945	3945	0
367	20231108	133200	335769705	3945	3945	3945	3945	0
368	20231108	133100	335769705	3945	3945	3945	3945	0
369	20231108	133000	335769705	3945	3945	3945	3945	0
370	20231108	132900	335769705	3945	3945	3945	3945	0
371	20231108	132800	335769705	3945	3945	3945	3945	51
372	20231108	132700	335568510	3945	3950	3950	3945	1986
373	20231108	132600	327724895	3950	3965	3965	3950	4171
374	20231108	132500	311214370	3985	3985	3985	3985	0
375	20231108	132400	311214370	3985	3980	3985	3980	893
376	20231108	132300	307655770	3980	3980	3980	3980	0
377	20231108	132200	307655770	3980	3980	3980	3980	0
378	20231108	132100	307655770	3980	3980	3980	3980	1
379	20231108	132000	307651790	3985	3985	3985	3985	0
380	20231108	131900	307651790	3985	3985	3985	3985	0
381	20231108	131800	307651790	3985	3985	3985	3985	2
382	20231108	131700	307643820	3985	3960	3985	3960	757
383	20231108	131600	304631775	3960	3960	3960	3960	0
384	20231108	131500	304631775	3960	3960	3960	3960	0
385	20231108	131400	304631775	3960	3960	3960	3960	1
386	20231108	131300	304627815	3960	3960	3960	3960	6
387	20231108	131200	304604055	3955	3955	3955	3955	700
388	20231108	131100	301835555	3960	3960	3960	3960	0
389	20231108	131000	301835555	3960	3960	3960	3960	250
390	20231108	130900	300845555	3960	3960	3960	3960	0
391	20231108	130800	300845555	3960	3960	3960	3960	0
392	20231108	130700	300845555	3960	3965	3965	3960	30
393	20231108	130600	300726730	3980	3970	3980	3970	400
394	20231108	130500	299135115	3970	3970	3970	3970	0
395	20231108	130400	299135115	3970	3970	3970	3970	318
396	20231108	130300	297872655	3970	3970	3970	3970	0
397	20231108	130200	297872655	3970	3970	3970	3970	0
398	20231108	130100	297872655	3970	3970	3970	3970	0
399	20231108	130000	297872655	3970	3965	3970	3965	142
400	20231108	125900	297309550	3965	3960	3965	3960	10
401	20231108	125800	297269945	3955	3955	3955	3955	612
402	20231108	125700	294849485	3955	3965	3965	3955	113
403	20231108	125600	294401610	3965	3965	3965	3965	0
404	20231108	125500	294401610	3965	3960	3965	3960	113
405	20231108	125400	293954110	3955	3955	3955	3955	17
406	20231108	125300	293886875	3965	3965	3965	3965	0
407	20231108	125200	293886875	3965	3960	3965	3960	89
408	20231108	125100	293534035	3965	3965	3965	3965	0
409	20231108	125000	293534035	3965	3960	3965	3960	115
410	20231108	124900	293078105	3955	3955	3955	3955	17
411	20231108	124800	293010870	3965	3965	3965	3965	0
412	20231108	124700	293010870	3965	3960	3965	3960	89
413	20231108	124600	292658030	3965	3965	3965	3965	0
414	20231108	124500	292658030	3965	3960	3965	3960	175
415	20231108	124400	291964200	3965	3965	3965	3965	0
416	20231108	124300	291964200	3965	3960	3965	3960	125
417	20231108	124200	291468620	3955	3955	3955	3955	0
418	20231108	124100	291468620	3955	3955	3955	3955	200
419	20231108	124000	290677620	3955	3960	3965	3955	127
420	20231108	123900	290174260	3955	3955	3955	3955	17
421	20231108	123800	290107025	3965	3965	3965	3965	112
422	20231108	123700	289662945	3950	3950	3950	3950	17
423	20231108	123600	289595795	3965	3965	3965	3965	0
424	20231108	123500	289595795	3965	3960	3965	3960	87
425	20231108	123400	289250885	3955	3955	3955	3955	200
426	20231108	123300	288459885	3965	3955	3965	3955	883
427	20231108	123200	284966835	3965	3965	3965	3965	0
428	20231108	123100	284966835	3965	3965	3965	3965	0
429	20231108	123000	284966835	3965	3950	3965	3950	108
430	20231108	122900	284538960	3955	3955	3955	3955	36
431	20231108	122800	284396580	3955	3965	3970	3955	467
432	20231108	122700	282548080	3970	3965	3970	3965	10
433	20231108	122600	282508425	3970	3965	3970	3965	174
434	20231108	122500	281817690	3970	3970	3970	3970	0
435	20231108	122400	281817690	3970	3970	3970	3970	0
436	20231108	122300	281817690	3970	3965	3970	3965	86
437	20231108	122200	281476315	3970	3970	3970	3970	0
438	20231108	122100	281476315	3970	3965	3970	3965	86
439	20231108	122000	281134940	3955	3955	3955	3955	17
440	20231108	121900	281067705	3970	3970	3970	3970	0
441	20231108	121800	281067705	3970	3965	3970	3965	87
442	20231108	121700	280722360	3970	3970	3970	3970	0
443	20231108	121600	280722360	3970	3970	3970	3970	94
444	20231108	121500	280349180	3970	3970	3970	3970	0
445	20231108	121400	280349180	3970	3965	3970	3965	114
446	20231108	121300	279896805	3960	3955	3960	3955	37
447	20231108	121200	279750370	3965	3965	3965	3965	0
448	20231108	121100	279750370	3965	3965	3965	3965	101
449	20231108	121000	279349905	3965	3965	3965	3965	0
450	20231108	120900	279349905	3965	3965	3965	3965	109
451	20231108	120800	278917720	3965	3965	3965	3965	0
452	20231108	120700	278917720	3965	3965	3965	3965	0
453	20231108	120600	278917720	3965	3960	3965	3960	90
454	20231108	120500	278561070	3960	3960	3960	3960	286
455	20231108	120400	277428510	3960	3965	3965	3960	99
456	20231108	120300	277036060	3965	3965	3965	3965	0
457	20231108	120200	277036060	3965	3965	3965	3965	100
458	20231108	120100	276639560	3970	3970	3970	3970	113
459	20231108	120000	276190950	3970	3975	3975	3970	92
460	20231108	115900	275825695	3975	3980	3980	3975	153
461	20231108	115800	275216920	3975	3975	3975	3975	0
462	20231108	115700	275216920	3975	3980	3980	3975	107
463	20231108	115600	274791185	3980	3980	3980	3980	0
464	20231108	115500	274791185	3980	3980	3980	3980	0
465	20231108	115400	274791185	3980	3980	3980	3980	204
466	20231108	115300	273979265	3980	3980	3980	3980	0
467	20231108	115200	273979265	3980	3980	3980	3975	158
468	20231108	115100	273350675	3980	3980	3980	3980	39
469	20231108	115000	273195455	3980	3980	3980	3980	362
470	20231108	114900	271754695	3980	3980	3980	3980	95
471	20231108	114800	271376595	3980	3980	3980	3980	375
472	20231108	114700	269884095	3980	3980	3980	3980	100
473	20231108	114600	269486095	3970	3970	3970	3970	60
474	20231108	114500	269247895	3965	3965	3965	3965	44
475	20231108	114400	269073435	3965	3965	3965	3965	105
476	20231108	114300	268657110	3965	3965	3965	3965	0
477	20231108	114200	268657110	3965	3965	3965	3965	84
478	20231108	114100	268324050	3965	3965	3965	3965	400
479	20231108	114000	266738050	3960	3985	3985	3960	4668
480	20231108	113900	248224780	3985	3985	3985	3985	0
481	20231108	113800	248224780	3985	3985	3985	3985	0
482	20231108	113700	248224780	3985	3980	3985	3980	104
483	20231108	113600	247810390	3970	3970	3970	3970	0
484	20231108	113500	247810390	3970	3980	3980	3970	116
485	20231108	113400	247348720	3980	3980	3980	3980	30
486	20231108	113300	247229320	3980	3970	3980	3970	2
487	20231108	113200	247221370	3980	3980	3980	3980	82
488	20231108	113100	246895010	3980	3980	3980	3980	0
489	20231108	113000	246895010	3980	3970	3980	3970	194
490	20231108	112900	246123890	3970	3970	3970	3970	0
491	20231108	112800	246123890	3970	3980	3980	3970	200
492	20231108	112700	245329020	3985	3985	3985	3985	1
493	20231108	112600	245325035	3985	3985	3985	3985	0
494	20231108	112500	245325035	3985	3985	3985	3985	104
495	20231108	112400	244910595	3975	3975	3975	3975	22
496	20231108	112300	244823145	3985	3985	3985	3985	111
497	20231108	112200	244380810	3985	3985	3985	3985	0
498	20231108	112100	244380810	3985	3985	3985	3985	0
499	20231108	112000	244380810	3985	3985	3985	3985	82
500	20231108	111900	244054040	3970	3970	3970	3970	50
501	20231108	111800	243855540	3985	3985	3985	3985	106
502	20231108	111700	243433130	3985	3985	3985	3985	0
503	20231108	111600	243433130	3985	3985	3985	3985	0
504	20231108	111500	243433130	3985	3980	3985	3980	211
505	20231108	111400	242592795	3980	3980	3980	3980	200
506	20231108	111300	241796795	3980	3980	3980	3980	115
507	20231108	111200	241339095	3975	3975	3975	3975	53
508	20231108	111100	241128420	3975	3975	3975	3975	89
509	20231108	111000	240774645	3980	3980	3980	3980	0
510	20231108	110900	240774645	3980	3980	3980	3980	0
511	20231108	110800	240774645	3980	3975	3980	3975	89
512	20231108	110700	240420525	3975	3975	3975	3975	0
513	20231108	110600	240420525	3975	3975	3975	3975	119
514	20231108	110500	239947500	3965	3965	3965	3965	0
515	20231108	110400	239947500	3965	3965	3965	3965	175
516	20231108	110300	239253625	3965	3970	3970	3955	3289
517	20231108	110200	226201570	3970	3970	3970	3970	216
518	20231108	110100	225344050	3980	3980	3980	3980	0
519	20231108	110000	225344050	3980	3975	3980	3975	122
520	20231108	105900	224858600	3975	3975	3975	3975	0
521	20231108	105800	224858600	3975	3975	3975	3975	33
522	20231108	105700	224727425	3970	3970	3970	3970	0
523	20231108	105600	224727425	3970	3970	3970	3970	324
524	20231108	105500	223441145	3965	3965	3965	3965	0
525	20231108	105400	223441145	3965	3965	3965	3965	1
526	20231108	105300	223437180	3965	3965	3965	3965	1
527	20231108	105200	223433215	3970	3970	3970	3970	0
528	20231108	105100	223433215	3970	3970	3970	3970	1
529	20231108	105000	223429245	3960	3960	3960	3960	83
530	20231108	104900	223100565	3960	3960	3965	3960	974
531	20231108	104800	219240320	3960	3960	3960	3960	0
532	20231108	104700	219240320	3960	3960	3960	3960	0
533	20231108	104600	219240320	3960	3960	3960	3960	0
534	20231108	104500	219240320	3960	3960	3960	3960	1
535	20231108	104400	219236360	3950	3950	3950	3950	0
536	20231108	104300	219236360	3950	3955	3960	3950	14
537	20231108	104200	219181035	3960	3950	3960	3950	100
538	20231108	104100	218785135	3950	3950	3950	3950	0
539	20231108	104000	218785135	3950	3950	3950	3950	0
540	20231108	103900	218785135	3950	3950	3950	3950	1
541	20231108	103800	218781185	3940	3940	3940	3940	0
542	20231108	103700	218781185	3940	3940	3940	3940	0
543	20231108	103600	218781185	3940	3940	3940	3940	250
544	20231108	103500	217796185	3940	3940	3940	3940	0
545	20231108	103400	217796185	3940	3940	3940	3940	24
546	20231108	103300	217701625	3940	3940	3940	3940	0
547	20231108	103200	217701625	3940	3925	3940	3925	574
548	20231108	103100	215446500	3930	3930	3930	3930	131
549	20231108	103000	214931670	3930	3930	3930	3930	0
550	20231108	102900	214931670	3930	3930	3930	3930	0
551	20231108	102800	214931670	3930	3930	3930	3930	6
552	20231108	102700	214908090	3930	3930	3930	3930	116
553	20231108	102600	214452210	3930	3940	3940	3930	10
554	20231108	102500	214412900	3930	3930	3930	3930	100
555	20231108	102400	214019900	3940	3940	3940	3940	1
556	20231108	102300	214015960	3940	3940	3940	3940	0
557	20231108	102200	214015960	3940	3940	3940	3940	0
558	20231108	102100	214015960	3940	3940	3940	3940	0
559	20231108	102000	214015960	3940	3940	3940	3940	0
560	20231108	101900	214015960	3940	3940	3940	3940	580
561	20231108	101800	211730760	3960	3960	3960	3960	0
562	20231108	101700	211730760	3960	3960	3960	3960	2
563	20231108	101600	211722840	3955	3955	3955	3955	517
564	20231108	101500	209678105	3950	3950	3950	3950	0
565	20231108	101400	209678105	3950	3950	3950	3950	169
566	20231108	101300	209010555	3960	3960	3960	3960	7
567	20231108	101200	208982835	3960	3960	3960	3960	0
568	20231108	101100	208982835	3960	3960	3960	3945	1284
569	20231108	101000	203907045	3960	3960	3960	3960	0
570	20231108	100900	203907045	3960	3960	3960	3960	0
571	20231108	100800	203907045	3960	3955	3960	3955	127
572	20231108	100700	203404755	3950	3950	3950	3950	0
573	20231108	100600	203404755	3950	3940	3950	3940	529
574	20231108	100500	201317580	3945	3945	3945	3945	2
575	20231108	100400	201309690	3940	3935	3940	3935	1112
576	20231108	100300	196933965	3930	3930	3930	3925	1153
577	20231108	100200	192402680	3935	3935	3935	3935	0
578	20231108	100100	192402680	3935	3930	3935	3930	1159
579	20231108	100000	187844685	3920	3945	3945	3900	5012
580	20231108	095900	168144945	3950	3950	3950	3950	1178
581	20231108	095800	163491845	3950	3950	3950	3950	0
582	20231108	095700	163491845	3950	3950	3950	3950	0
583	20231108	095600	163491845	3950	3950	3950	3950	300
584	20231108	095500	162306845	3950	3955	3955	3950	1278
585	20231108	095400	157257355	3955	3955	3955	3955	0
586	20231108	095300	157257355	3955	3955	3955	3955	262
587	20231108	095200	156221145	3950	3955	3955	3950	500
588	20231108	095100	154246120	3950	3960	3960	3950	1709
589	20231108	095000	147484215	3960	3960	3960	3960	0
590	20231108	094900	147484215	3960	3965	3965	3960	2235
591	20231108	094800	138628005	3975	3975	3975	3975	100
592	20231108	094700	138230505	3980	3980	3980	3980	100
593	20231108	094600	137832505	3980	3980	3980	3980	6
594	20231108	094500	137808625	3965	3965	3965	3965	0
595	20231108	094400	137808625	3965	3965	3965	3965	0
596	20231108	094300	137808625	3965	3965	3965	3965	300
597	20231108	094200	136619125	3965	3970	3970	3965	500
598	20231108	094100	134636180	3970	3970	3970	3970	601
599	20231108	094000	132250210	3975	3975	3975	3975	107
600	20231108	093900	131824885	3975	3975	3975	3975	0
601	20231108	093800	131824885	3975	3975	3975	3965	701
602	20231108	093700	129041960	3975	3975	3975	3970	455
603	20231108	093600	127235155	3980	3980	3980	3980	0
604	20231108	093500	127235155	3980	3980	3980	3980	301
605	20231108	093400	126037175	3985	3985	3985	3985	0
606	20231108	093300	126037175	3985	3995	3995	3985	717
607	20231108	093200	123179920	3995	3995	3995	3995	11
608	20231108	093100	123135975	3990	3985	3990	3985	1065
609	20231108	093000	118891605	3980	3980	3980	3980	356
610	20231108	092900	117474725	3975	3970	3975	3970	831
611	20231108	092800	114173005	3965	3965	3965	3965	0
612	20231108	092700	114173005	3965	3980	3980	3965	1608
613	20231108	092600	107788715	3980	3980	3980	3980	0
614	20231108	092500	107788715	3980	3980	3980	3980	100
615	20231108	092400	107390715	3995	3995	3995	3995	1
616	20231108	092300	107386720	3980	3990	3990	3980	2613
617	20231108	092200	96979370	4000	4000	4000	4000	9
618	20231108	092100	96943370	3990	3990	3990	3990	28
619	20231108	092000	96831650	3990	3990	3990	3990	0
620	20231108	091900	96831650	3990	4000	4010	3990	5534
621	20231108	091800	74712145	3995	3990	4000	3990	3592
622	20231108	091700	60364685	3990	3985	3990	3985	1077
623	20231108	091600	56070195	3980	3985	3985	3980	280
624	20231108	091500	54954895	3980	3980	3980	3980	104
625	20231108	091400	54540975	3990	3990	3990	3990	0
626	20231108	091300	54540975	3990	3990	3990	3990	1032
627	20231108	091200	50423295	3990	3980	3990	3980	426
628	20231108	091100	48726935	3980	3980	3980	3980	0
629	20231108	091000	48726935	3980	3985	3985	3980	123
630	20231108	090900	48237280	3985	4005	4010	3985	1416
631	20231108	090800	42582025	4005	4010	4010	4005	1946
632	20231108	090700	34786955	4015	4005	4015	3995	2656
633	20231108	090600	24150965	4005	3985	4005	3985	2215
634	20231108	090500	15296085	3980	3990	3995	3980	823
635	20231108	090400	12011565	3980	3980	3980	3980	110
636	20231108	090300	11573765	3995	3995	3995	3995	20
637	20231108	090200	11493865	3995	3995	3995	3995	647
638	20231108	090100	8909100	3990	3990	3995	3990	1240
639	20231108	090000	3960415	3985	3955	3985	3955	1000