KissMeData/035510/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191700	2749365820	11980	11980	11980	11980	834
3	20231108	191600	2749365820	11980	11980	11980	11980	0
4	20231108	191500	2749365820	11980	11980	11980	11980	0
5	20231108	191400	2749365820	11980	11980	11980	11980	0
6	20231108	191300	2749365820	11980	11980	11980	11980	0
7	20231108	191200	2749365820	11980	11980	11980	11980	0
8	20231108	191100	2749365820	11980	11980	11980	11980	0
9	20231108	191000	2749365820	11980	11980	11980	11980	0
10	20231108	190900	2749365820	11980	11980	11980	11980	0
11	20231108	190800	2749365820	11980	11980	11980	11980	0
12	20231108	190700	2749365820	11980	11980	11980	11980	0
13	20231108	190600	2749365820	11980	11980	11980	11980	0
14	20231108	190500	2749365820	11980	11980	11980	11980	0
15	20231108	190400	2749365820	11980	11980	11980	11980	0
16	20231108	190300	2749365820	11980	11980	11980	11980	0
17	20231108	190200	2749365820	11980	11980	11980	11980	0
18	20231108	190100	2749365820	11980	11980	11980	11980	0
19	20231108	190000	2749365820	11980	11980	11980	11980	0
20	20231108	185900	2749365820	11980	11980	11980	11980	0
21	20231108	185800	2749365820	11980	11980	11980	11980	0
22	20231108	185700	2749365820	11980	11980	11980	11980	0
23	20231108	185600	2749365820	11980	11980	11980	11980	0
24	20231108	185500	2749365820	11980	11980	11980	11980	0
25	20231108	185400	2749365820	11980	11980	11980	11980	0
26	20231108	185300	2749365820	11980	11980	11980	11980	0
27	20231108	185200	2749365820	11980	11980	11980	11980	0
28	20231108	185100	2749365820	11980	11980	11980	11980	0
29	20231108	185000	2749365820	11980	11980	11980	11980	0
30	20231108	184900	2749365820	11980	11980	11980	11980	0
31	20231108	184800	2749365820	11980	11980	11980	11980	0
32	20231108	184700	2749365820	11980	11980	11980	11980	834
33	20231108	184600	2749365820	11980	11980	11980	11980	0
34	20231108	184500	2749365820	11980	11980	11980	11980	0
35	20231108	184400	2749365820	11980	11980	11980	11980	0
36	20231108	184300	2749365820	11980	11980	11980	11980	0
37	20231108	184200	2749365820	11980	11980	11980	11980	0
38	20231108	184100	2749365820	11980	11980	11980	11980	0
39	20231108	184000	2749365820	11980	11980	11980	11980	0
40	20231108	183900	2749365820	11980	11980	11980	11980	0
41	20231108	183800	2749365820	11980	11980	11980	11980	0
42	20231108	183700	2749365820	11980	11980	11980	11980	0
43	20231108	183600	2749365820	11980	11980	11980	11980	0
44	20231108	183500	2749365820	11980	11980	11980	11980	0
45	20231108	183400	2749365820	11980	11980	11980	11980	0
46	20231108	183300	2749365820	11980	11980	11980	11980	0
47	20231108	183200	2749365820	11980	11980	11980	11980	0
48	20231108	183100	2749365820	11980	11980	11980	11980	0
49	20231108	183000	2749365820	11980	11980	11980	11980	0
50	20231108	182900	2749365820	11980	11980	11980	11980	0
51	20231108	182800	2749365820	11980	11980	11980	11980	0
52	20231108	182700	2749365820	11980	11980	11980	11980	0
53	20231108	182600	2749365820	11980	11980	11980	11980	0
54	20231108	182500	2749365820	11980	11980	11980	11980	0
55	20231108	182400	2749365820	11980	11980	11980	11980	0
56	20231108	182300	2749365820	11980	11980	11980	11980	0
57	20231108	182200	2749365820	11980	11980	11980	11980	0
58	20231108	182100	2749365820	11980	11980	11980	11980	0
59	20231108	182000	2749365820	11980	11980	11980	11980	0
60	20231108	181900	2749365820	11980	11980	11980	11980	0
61	20231108	181800	2749365820	11980	11980	11980	11980	0
62	20231108	181700	2749365820	11980	11980	11980	11980	834
63	20231108	181600	2749365820	11980	11980	11980	11980	0
64	20231108	181500	2749365820	11980	11980	11980	11980	0
65	20231108	181400	2749365820	11980	11980	11980	11980	0
66	20231108	181300	2749365820	11980	11980	11980	11980	0
67	20231108	181200	2749365820	11980	11980	11980	11980	0
68	20231108	181100	2749365820	11980	11980	11980	11980	0
69	20231108	181000	2749365820	11980	11980	11980	11980	0
70	20231108	180900	2749365820	11980	11980	11980	11980	0
71	20231108	180800	2749365820	11980	11980	11980	11980	0
72	20231108	180700	2749365820	11980	11980	11980	11980	0
73	20231108	180600	2749365820	11980	11980	11980	11980	0
74	20231108	180500	2749365820	11980	11980	11980	11980	0
75	20231108	180400	2749365820	11980	11980	11980	11980	0
76	20231108	180300	2749365820	11980	11980	11980	11980	0
77	20231108	180200	2749365820	11980	11980	11980	11980	0
78	20231108	180100	2749365820	11980	11980	11980	11980	0
79	20231108	180000	2749365820	11980	11980	11980	11980	0
80	20231108	175900	2749365820	11980	11980	11980	11980	0
81	20231108	175800	2749365820	11980	11980	11980	11980	0
82	20231108	175700	2749365820	11980	11980	11980	11980	0
83	20231108	175600	2749365820	11980	11980	11980	11980	0
84	20231108	175500	2749365820	11980	11980	11980	11980	0
85	20231108	175400	2749365820	11980	11980	11980	11980	0
86	20231108	175300	2749365820	11980	11980	11980	11980	0
87	20231108	175200	2749365820	11980	11980	11980	11980	0
88	20231108	175100	2749365820	11980	11980	11980	11980	0
89	20231108	175000	2749365820	11980	11980	11980	11980	0
90	20231108	174900	2749365820	11980	11980	11980	11980	0
91	20231108	174800	2749365820	11980	11980	11980	11980	0
92	20231108	174700	2749365820	11980	11980	11980	11980	834
93	20231108	174600	2749365820	11980	11980	11980	11980	0
94	20231108	174500	2749365820	11980	11980	11980	11980	0
95	20231108	174400	2749365820	11980	11980	11980	11980	0
96	20231108	174300	2749365820	11980	11980	11980	11980	0
97	20231108	174200	2749365820	11980	11980	11980	11980	0
98	20231108	174100	2749365820	11980	11980	11980	11980	0
99	20231108	174000	2749365820	11980	11980	11980	11980	0
100	20231108	173900	2749365820	11980	11980	11980	11980	0
101	20231108	173800	2749365820	11980	11980	11980	11980	0
102	20231108	173700	2749365820	11980	11980	11980	11980	0
103	20231108	173600	2749365820	11980	11980	11980	11980	0
104	20231108	173500	2749365820	11980	11980	11980	11980	0
105	20231108	173400	2749365820	11980	11980	11980	11980	0
106	20231108	173300	2749365820	11980	11980	11980	11980	0
107	20231108	173200	2749365820	11980	11980	11980	11980	0
108	20231108	173100	2749365820	11980	11980	11980	11980	0
109	20231108	173000	2749365820	11980	11980	11980	11980	0
110	20231108	172900	2749365820	11980	11980	11980	11980	0
111	20231108	172800	2749365820	11980	11980	11980	11980	0
112	20231108	172700	2749365820	11980	11980	11980	11980	0
113	20231108	172600	2749365820	11980	11980	11980	11980	0
114	20231108	172500	2749365820	11980	11980	11980	11980	0
115	20231108	172400	2749365820	11980	11980	11980	11980	0
116	20231108	172300	2749365820	11980	11980	11980	11980	0
117	20231108	172200	2749365820	11980	11980	11980	11980	0
118	20231108	172100	2749365820	11980	11980	11980	11980	0
119	20231108	172000	2749365820	11980	11980	11980	11980	0
120	20231108	171900	2749365820	11980	11980	11980	11980	0
121	20231108	171800	2749365820	11980	11980	11980	11980	0
122	20231108	171700	2749365820	11980	11980	11980	11980	834
123	20231108	171600	2749365820	11980	11980	11980	11980	0
124	20231108	171500	2749365820	11980	11980	11980	11980	0
125	20231108	171400	2749365820	11980	11980	11980	11980	0
126	20231108	171300	2749365820	11980	11980	11980	11980	0
127	20231108	171200	2749365820	11980	11980	11980	11980	0
128	20231108	171100	2749365820	11980	11980	11980	11980	0
129	20231108	171000	2749365820	11980	11980	11980	11980	0
130	20231108	170900	2749365820	11980	11980	11980	11980	0
131	20231108	170800	2749365820	11980	11980	11980	11980	0
132	20231108	170700	2749365820	11980	11980	11980	11980	0
133	20231108	170600	2749365820	11980	11980	11980	11980	0
134	20231108	170500	2749365820	11980	11980	11980	11980	0
135	20231108	170400	2749365820	11980	11980	11980	11980	0
136	20231108	170300	2749365820	11980	11980	11980	11980	0
137	20231108	170200	2749365820	11980	11980	11980	11980	0
138	20231108	170100	2749365820	11980	11980	11980	11980	0
139	20231108	170000	2749365820	11980	11980	11980	11980	0
140	20231108	165900	2749365820	11980	11980	11980	11980	0
141	20231108	165800	2749365820	11980	11980	11980	11980	0
142	20231108	165700	2749365820	11980	11980	11980	11980	0
143	20231108	165600	2749365820	11980	11980	11980	11980	0
144	20231108	165500	2749365820	11980	11980	11980	11980	0
145	20231108	165400	2749365820	11980	11980	11980	11980	0
146	20231108	165300	2749365820	11980	11980	11980	11980	0
147	20231108	165200	2749365820	11980	11980	11980	11980	0
148	20231108	165100	2749365820	11980	11980	11980	11980	0
149	20231108	165000	2749365820	11980	11980	11980	11980	0
150	20231108	164900	2749365820	11980	11980	11980	11980	0
151	20231108	164800	2749365820	11980	11980	11980	11980	0
152	20231108	164700	2749365820	11980	11980	11980	11980	834
153	20231108	164600	2749365820	11980	11980	11980	11980	0
154	20231108	164500	2749365820	11980	11980	11980	11980	0
155	20231108	164400	2749365820	11980	11980	11980	11980	0
156	20231108	164300	2749365820	11980	11980	11980	11980	0
157	20231108	164200	2749365820	11980	11980	11980	11980	0
158	20231108	164100	2749365820	11980	11980	11980	11980	0
159	20231108	164000	2749365820	11980	11980	11980	11980	0
160	20231108	163900	2749365820	11980	11980	11980	11980	0
161	20231108	163800	2749365820	11980	11980	11980	11980	0
162	20231108	163700	2749365820	11980	11980	11980	11980	0
163	20231108	163600	2749365820	11980	11980	11980	11980	0
164	20231108	163500	2749365820	11980	11980	11980	11980	0
165	20231108	163400	2749365820	11980	11980	11980	11980	0
166	20231108	163300	2749365820	11980	11980	11980	11980	0
167	20231108	163200	2749365820	11980	11980	11980	11980	0
168	20231108	163100	2749365820	11980	11980	11980	11980	0
169	20231108	163000	2749365820	11980	11980	11980	11980	0
170	20231108	162900	2749365820	11980	11980	11980	11980	0
171	20231108	162800	2749365820	11980	11980	11980	11980	0
172	20231108	162700	2749365820	11980	11980	11980	11980	0
173	20231108	162600	2749365820	11980	11980	11980	11980	0
174	20231108	162500	2749365820	11980	11980	11980	11980	0
175	20231108	162400	2749365820	11980	11980	11980	11980	0
176	20231108	162300	2749365820	11980	11980	11980	11980	0
177	20231108	162200	2749365820	11980	11980	11980	11980	0
178	20231108	162100	2749365820	11980	11980	11980	11980	0
179	20231108	162000	2749365820	11980	11980	11980	11980	0
180	20231108	161900	2749365820	11980	11980	11980	11980	0
181	20231108	161800	2749365820	11980	11980	11980	11980	0
182	20231108	161700	2749365820	11980	11980	11980	11980	834
183	20231108	161600	2749365820	11980	11980	11980	11980	0
184	20231108	161500	2749365820	11980	11980	11980	11980	0
185	20231108	161400	2749365820	11980	11980	11980	11980	0
186	20231108	161300	2749365820	11980	11980	11980	11980	0
187	20231108	161200	2749365820	11980	11980	11980	11980	0
188	20231108	161100	2749365820	11980	11980	11980	11980	0
189	20231108	161000	2749365820	11980	11980	11980	11980	0
190	20231108	160900	2749365820	11980	11980	11980	11980	0
191	20231108	160800	2749365820	11980	11980	11980	11980	0
192	20231108	160700	2749365820	11980	11980	11980	11980	0
193	20231108	160600	2749365820	11980	11980	11980	11980	0
194	20231108	160500	2749365820	11980	11980	11980	11980	0
195	20231108	160400	2749365820	11980	11980	11980	11980	0
196	20231108	160300	2749365820	11980	11980	11980	11980	0
197	20231108	160200	2749365820	11980	11980	11980	11980	0
198	20231108	160100	2749365820	11980	11980	11980	11980	0
199	20231108	160000	2749365820	11980	11980	11980	11980	0
200	20231108	155900	2749365820	11980	11980	11980	11980	0
201	20231108	155800	2749365820	11980	11980	11980	11980	0
202	20231108	155700	2749365820	11980	11980	11980	11980	0
203	20231108	155600	2749365820	11980	11980	11980	11980	0
204	20231108	155500	2749365820	11980	11980	11980	11980	0
205	20231108	155400	2749365820	11980	11980	11980	11980	0
206	20231108	155300	2749365820	11980	11980	11980	11980	0
207	20231108	155200	2749365820	11980	11980	11980	11980	0
208	20231108	155100	2749365820	11980	11980	11980	11980	0
209	20231108	155000	2749365820	11980	11980	11980	11980	0
210	20231108	154900	2749365820	11980	11980	11980	11980	0
211	20231108	154800	2749365820	11980	11980	11980	11980	0
212	20231108	154700	2749365820	11980	11980	11980	11980	834
213	20231108	154600	2749365820	11980	11980	11980	11980	0
214	20231108	154500	2749365820	11980	11980	11980	11980	0
215	20231108	154400	2749365820	11980	11980	11980	11980	0
216	20231108	154300	2749365820	11980	11980	11980	11980	0
217	20231108	154200	2749365820	11980	11980	11980	11980	0
218	20231108	154100	2749365820	11980	11980	11980	11980	0
219	20231108	154000	2749365820	11980	11980	11980	11980	0
220	20231108	153900	2749365820	11980	11980	11980	11980	0
221	20231108	153800	2749365820	11980	11980	11980	11980	0
222	20231108	153700	2749365820	11980	11980	11980	11980	0
223	20231108	153600	2749365820	11980	11980	11980	11980	0
224	20231108	153500	2749365820	11980	11980	11980	11980	0
225	20231108	153400	2749365820	11980	11980	11980	11980	0
226	20231108	153300	2749365820	11980	11980	11980	11980	0
227	20231108	153200	2749365820	11980	11980	11980	11980	0
228	20231108	153100	2749365820	11980	11980	11980	11980	0
229	20231108	153000	2749365820	11980	11980	11980	11980	834
230	20231108	152900	2739374500	11980	11980	11980	11980	0
231	20231108	152800	2739374500	11980	11980	11980	11980	0
232	20231108	152700	2739374500	11980	11980	11980	11980	0
233	20231108	152600	2739374500	11980	11980	11980	11980	0
234	20231108	152500	2739374500	11980	11980	11980	11980	0
235	20231108	152400	2739374500	11980	11980	11980	11980	0
236	20231108	152300	2739374500	11980	11980	11980	11980	0
237	20231108	152200	2739374500	11980	11980	11980	11980	0
238	20231108	152100	2739374500	11980	11980	11980	11980	0
239	20231108	152000	2739374500	11980	11980	11980	11980	0
240	20231108	151900	2739374500	11980	11980	11980	11980	70
241	20231108	151800	2738535900	11980	11980	11980	11980	4
242	20231108	151700	2738487980	11980	12000	12000	11970	7
243	20231108	151600	2738404070	12000	12000	12000	12000	183
244	20231108	151500	2736208070	12000	11980	12010	11980	558
245	20231108	151400	2729519330	11980	11970	11980	11970	9
246	20231108	151300	2729411540	11970	11970	11970	11970	5
247	20231108	151200	2729351690	11970	11970	11970	11970	4
248	20231108	151100	2729303810	11970	11960	11970	11960	13
249	20231108	151000	2729148230	11960	11990	11990	11960	5
250	20231108	150900	2729088400	11960	11960	11960	11960	3
251	20231108	150800	2729052520	11970	11970	11970	11970	7
252	20231108	150700	2728968730	11960	11970	11990	11960	198
253	20231108	150600	2726598570	11960	11960	11960	11960	3
254	20231108	150500	2726562690	11960	11960	11960	11960	7
255	20231108	150400	2726478970	11960	11960	11960	11960	4
256	20231108	150300	2726431130	11960	11960	11960	11960	5
257	20231108	150200	2726371330	11960	11960	11960	11960	327
258	20231108	150100	2722460410	11960	11970	11970	11960	5
259	20231108	150000	2722400570	11960	11970	11970	11960	20
260	20231108	145900	2722161350	11970	11960	11970	11960	68
261	20231108	145800	2721347630	11950	11970	11970	11950	10
262	20231108	145700	2721228010	11970	11960	11970	11950	56
263	20231108	145600	2720558250	11960	11940	11960	11940	13
264	20231108	145500	2720402930	11940	11940	11940	11940	3
265	20231108	145400	2720367110	11960	11940	11960	11940	5
266	20231108	145300	2720307390	11940	11950	11950	11930	85
267	20231108	145200	2719291860	11950	11940	11990	11940	36
268	20231108	145100	2718861420	11950	11950	11950	11950	697
269	20231108	145000	2710532270	11950	11930	11950	11930	167
270	20231108	144900	2708536640	11940	11920	11940	11920	168
271	20231108	144800	2706533570	11920	11930	11940	11920	679
272	20231108	144700	2698433120	11950	11950	11950	11930	705
273	20231108	144600	2690009250	11950	11960	11960	11950	196
274	20231108	144500	2687666540	11960	11960	11980	11960	34
275	20231108	144400	2687259500	11970	11990	11990	11950	283
276	20231108	144300	2683869970	11990	11990	11990	11990	4
277	20231108	144200	2683822010	11990	12040	12040	11990	169
278	20231108	144100	2681793990	12000	12000	12000	12000	5
279	20231108	144000	2681733990	12000	12000	12000	12000	3
280	20231108	143900	2681697990	12000	12000	12050	12000	114
281	20231108	143800	2680324630	12000	12000	12000	12000	5
282	20231108	143700	2680264630	12000	12050	12050	12000	4
283	20231108	143600	2680216580	12000	12000	12000	12000	80
284	20231108	143500	2679256580	11990	12000	12000	11990	38
285	20231108	143400	2678800640	12000	11990	12000	11990	62
286	20231108	143300	2678056700	11990	11990	11990	11990	2
287	20231108	143200	2678032720	11990	11980	12000	11980	177
288	20231108	143100	2675908810	11990	11980	11990	11980	19
289	20231108	143000	2675681180	11970	12000	12000	11970	209
290	20231108	142900	2673175790	12000	11980	12000	11980	55
291	20231108	142800	2672516270	11980	11980	11980	11980	5
292	20231108	142700	2672456370	11990	12010	12010	11980	739
293	20231108	142600	2663590280	12020	12020	12020	12020	259
294	20231108	142500	2660477100	12020	12020	12020	12020	64
295	20231108	142400	2659707820	12020	12070	12070	12020	5
296	20231108	142300	2659647670	12020	12020	12020	12020	44
297	20231108	142200	2659118790	12020	12020	12020	12020	7
298	20231108	142100	2659034650	12020	12020	12060	12020	6
299	20231108	142000	2658962490	12020	12020	12070	12020	4
300	20231108	141900	2658914360	12020	12020	12040	12020	23
301	20231108	141800	2658637860	12010	12010	12020	12010	23
302	20231108	141700	2658361610	12000	12030	12030	12000	273
303	20231108	141600	2655081450	12030	12040	12050	12030	4
304	20231108	141500	2655033290	12020	12040	12050	12020	31
305	20231108	141400	2654660000	12020	12050	12050	12020	4
306	20231108	141300	2654611890	12020	12040	12050	12020	16
307	20231108	141200	2654419200	12040	12050	12050	12040	45
308	20231108	141100	2653877390	12090	12050	12090	12050	242
309	20231108	141000	2650961250	12040	12060	12060	12020	265
310	20231108	140900	2647773080	12050	12070	12070	12050	110
311	20231108	140800	2646447390	12070	12080	12100	12070	18
312	20231108	140700	2646230090	12110	12110	12110	12110	107
313	20231108	140600	2644934320	12050	12060	12100	12050	14
314	20231108	140500	2644765350	12090	12100	12100	12060	8
315	20231108	140400	2644668680	12100	12060	12100	12060	9
316	20231108	140300	2644560010	12090	12070	12090	12060	16
317	20231108	140200	2644366900	12070	12040	12070	12040	7
318	20231108	140100	2644282470	12070	12060	12070	12020	116
319	20231108	140000	2642883090	12020	12020	12060	12020	14
320	20231108	135900	2642714410	12020	12020	12020	12020	7
321	20231108	135800	2642630270	12020	12020	12070	12020	742
322	20231108	135700	2633703450	12020	12030	12030	12020	145
323	20231108	135600	2631959140	12020	12070	12070	12020	9
324	20231108	135500	2631850870	12030	12030	12030	12030	15
325	20231108	135400	2631670420	12030	12050	12050	12030	3
326	20231108	135300	2631634290	12040	12020	12100	12020	19
327	20231108	135200	2631404830	12020	12020	12020	12020	2
328	20231108	135100	2631380790	12020	12060	12060	12020	7
329	20231108	135000	2631296610	12020	12020	12020	12020	3
330	20231108	134900	2631260550	12040	12040	12040	12040	38
331	20231108	134800	2630803030	12040	12030	12040	12010	293
332	20231108	134700	2627279770	12020	12020	12030	12020	8
333	20231108	134600	2627183590	12030	12020	12030	12020	4
334	20231108	134500	2627135500	12040	12020	12040	12020	6
335	20231108	134400	2627063360	12020	12020	12020	12020	5
336	20231108	134300	2627003260	12040	12020	12040	12020	14
337	20231108	134200	2626834960	12020	12020	12030	12020	7
338	20231108	134100	2626750810	12020	12020	12020	12020	3
339	20231108	134000	2626714750	12020	12020	12040	12020	6
340	20231108	133900	2626642610	12020	12020	12020	12020	7
341	20231108	133800	2626558470	12020	12020	12060	12020	41
342	20231108	133700	2626065610	12020	12020	12030	12020	8
343	20231108	133600	2625969440	12020	12030	12030	12020	30
344	20231108	133500	2625608830	12030	12030	12120	12030	14
345	20231108	133400	2625439630	12030	12030	12030	12030	10
346	20231108	133300	2625319330	12120	12030	12120	12030	108
347	20231108	133200	2624012510	12040	12040	12040	12030	493
348	20231108	133100	2618076810	12040	12040	12040	12040	9
349	20231108	133000	2617968450	12040	12050	12050	12040	22
350	20231108	132900	2617703370	12060	12080	12080	12060	1970
351	20231108	132800	2593906020	12080	12090	12100	12080	342
352	20231108	132700	2589774370	12090	12090	12090	12090	5
353	20231108	132600	2589713920	12090	12090	12090	12090	15
354	20231108	132500	2589532570	12090	12100	12100	12090	7
355	20231108	132400	2589447920	12100	12100	12120	12090	32
356	20231108	132300	2589060690	12120	12100	12120	12090	14
357	20231108	132200	2588891270	12090	12080	12100	12080	11
358	20231108	132100	2588758240	12080	12090	12090	12080	96
359	20231108	132000	2587597810	12090	12090	12100	12090	5
360	20231108	131900	2587537350	12090	12090	12090	12090	11
361	20231108	131800	2587404360	12090	12090	12100	12090	9
362	20231108	131700	2587295540	12120	12100	12120	12090	193
363	20231108	131600	2584961640	12090	12130	12130	12090	11
364	20231108	131500	2584828500	12130	12130	12150	12130	106
365	20231108	131400	2583542700	12090	12100	12130	12090	160
366	20231108	131300	2581606760	12130	12090	12130	12090	119
367	20231108	131200	2580163770	12090	12130	12130	12090	46
368	20231108	131100	2579607230	12180	12100	12190	12100	518
369	20231108	131000	2573312610	12090	12090	12100	12090	6
370	20231108	130900	2573240060	12090	12100	12100	12090	14
371	20231108	130800	2573070720	12100	12100	12100	12100	9
372	20231108	130700	2572961820	12100	12100	12110	12100	6
373	20231108	130600	2572889210	12110	12110	12130	12110	91
374	20231108	130500	2571786780	12110	12130	12130	12110	83
375	20231108	130400	2570781630	12110	12110	12110	12110	13
376	20231108	130300	2570624200	12150	12100	12150	12100	910
377	20231108	130200	2559586600	12120	12120	12120	12120	5
378	20231108	130100	2559526000	12100	12090	12130	12080	198
379	20231108	130000	2557131740	12130	12080	12140	12080	652
380	20231108	125900	2549239270	12080	12090	12090	12080	45
381	20231108	125800	2548695300	12070	12050	12070	12040	74
382	20231108	125700	2547802650	12040	12070	12070	12040	50
383	20231108	125600	2547199960	12070	12080	12080	12070	166
384	20231108	125500	2545194750	12080	12080	12080	12080	101
385	20231108	125400	2543974670	12080	12060	12080	12060	53
386	20231108	125300	2543334540	12060	12050	12060	12030	192
387	20231108	125200	2541020030	12040	12010	12040	12000	260
388	20231108	125100	2537896820	11970	12000	12020	11970	182
389	20231108	125000	2535713010	12000	11950	12000	11950	111
390	20231108	124900	2534383030	11940	11980	11990	11940	1068
391	20231108	124800	2521607420	11960	11950	12000	11940	920
392	20231108	124700	2510597510	11950	11960	11960	11940	993
393	20231108	124600	2498721330	11960	11970	12000	11960	15
394	20231108	124500	2498541730	11950	11960	11960	11950	1004
395	20231108	124400	2486543700	11960	11960	11960	11960	8
396	20231108	124300	2486448020	11990	11970	11990	11960	627
397	20231108	124200	2478947510	11990	11980	11990	11970	4
398	20231108	124100	2478899580	11970	11960	11970	11960	61
399	20231108	124000	2478169510	11950	11950	11960	11950	107
400	20231108	123900	2476889930	11950	12000	12000	11950	998
401	20231108	123800	2464948460	12000	12000	12010	11970	13
402	20231108	123700	2464792660	11970	11970	11970	11970	2
403	20231108	123600	2464768720	11970	11970	11980	11970	10
404	20231108	123500	2464649010	11970	11970	12020	11970	199
405	20231108	123400	2462265830	11980	12020	12020	11980	719
406	20231108	123300	2453652160	11980	11990	12030	11980	22
407	20231108	123200	2453388220	12000	12010	12010	12000	265
408	20231108	123100	2450207250	12010	12010	12020	12010	11
409	20231108	123000	2450075130	12010	12010	12050	12010	5
410	20231108	122900	2450015040	12010	12020	12020	12010	106
411	20231108	122800	2448741730	12010	12010	12010	12010	11
412	20231108	122700	2448609620	12010	12010	12010	12010	2
413	20231108	122600	2448585600	12010	12020	12060	12010	146
414	20231108	122500	2446830650	12020	12020	12020	12020	4
415	20231108	122400	2446782570	12020	12030	12030	12020	10
416	20231108	122300	2446662350	12020	12050	12060	12020	75
417	20231108	122200	2445758790	12040	12070	12070	12040	28
418	20231108	122100	2445420940	12070	12060	12070	12040	11
419	20231108	122000	2445288300	12020	12020	12020	12020	3
420	20231108	121900	2445252240	12020	12010	12030	12010	309
421	20231108	121800	2441535080	12010	12020	12020	12010	15
422	20231108	121700	2441354790	12030	12020	12030	12020	169
423	20231108	121600	2439323390	12010	12020	12020	12010	115
424	20231108	121500	2437941210	12020	12030	12030	12020	247
425	20231108	121400	2434971090	12040	12050	12050	12040	24
426	20231108	121300	2434682090	12050	12050	12060	12050	16
427	20231108	121200	2434489270	12050	12050	12060	12050	7
428	20231108	121100	2434404910	12060	12050	12060	12050	79
429	20231108	121000	2433452920	12050	12050	12070	12050	44
430	20231108	120900	2432922250	12050	12020	12050	12020	25
431	20231108	120800	2432621510	12030	12020	12040	12020	16
432	20231108	120700	2432429110	12020	11990	12030	11980	67
433	20231108	120600	2431623850	11990	12000	12000	11990	37
434	20231108	120500	2431180050	12000	12010	12020	12000	26
435	20231108	120400	2430868000	12000	12010	12010	12000	25
436	20231108	120300	2430567760	12000	11990	12010	11980	193
437	20231108	120200	2428252400	11980	11990	11990	11980	2
438	20231108	120100	2428228430	11990	11990	12000	11980	31
439	20231108	120000	2427856790	12000	12000	12000	12000	12
440	20231108	115900	2427712790	11980	11980	11980	11980	32
441	20231108	115800	2427329430	11980	11990	12000	11970	187
442	20231108	115700	2425088940	12000	12000	12010	11990	17
443	20231108	115600	2424884940	11990	12000	12000	11980	153
444	20231108	115500	2423049950	12000	12020	12020	12000	6
445	20231108	115400	2422977910	12010	12010	12010	12010	8
446	20231108	115300	2422881830	12010	12020	12020	12000	14
447	20231108	115200	2422713670	12000	12010	12010	12000	33
448	20231108	115100	2422317590	12010	12010	12010	12010	9
449	20231108	115000	2422209500	12010	12010	12010	12010	5
450	20231108	114900	2422149450	12000	12010	12010	12000	13
451	20231108	114800	2421993430	12010	11990	12010	11990	8
452	20231108	114700	2421897490	11990	11990	11990	11990	2
453	20231108	114600	2421873510	11990	12000	12000	11990	10
454	20231108	114500	2421753600	12020	11990	12020	11990	51
455	20231108	114400	2421142000	11960	12010	12010	11960	813
456	20231108	114300	2411399020	12010	12040	12040	12010	1333
457	20231108	114200	2395370010	12050	12050	12050	12050	2
458	20231108	114100	2395345910	12040	12050	12060	12040	305
459	20231108	114000	2391670630	12050	12040	12050	12030	158
460	20231108	113900	2389768550	12040	12040	12040	12030	77
461	20231108	113800	2388841540	12040	12030	12040	12030	38
462	20231108	113700	2388384090	12030	12040	12040	12030	71
463	20231108	113600	2387529380	12050	12050	12050	12040	133
464	20231108	113500	2385927780	12040	12050	12050	12040	174
465	20231108	113400	2383832390	12050	12050	12050	12050	339
466	20231108	113300	2379747440	12050	12050	12060	12050	120
467	20231108	113200	2378301430	12070	12060	12070	12050	92
468	20231108	113100	2377192150	12070	12060	12070	12060	23
469	20231108	113000	2376914660	12060	12080	12080	12060	127
470	20231108	112900	2375381920	12080	12120	12120	12080	149
471	20231108	112800	2373581340	12130	12050	12130	12050	1794
472	20231108	112700	2351862630	12050	12020	12070	12020	497
473	20231108	112600	2345872830	12020	12020	12040	12010	627
474	20231108	112500	2338334210	12020	12010	12020	12010	88
475	20231108	112400	2337276790	12010	12010	12020	12000	343
476	20231108	112300	2333158750	12010	12010	12010	12000	480
477	20231108	112200	2327397130	12030	11990	12060	11990	261
478	20231108	112100	2324258820	12000	11990	12010	11980	134
479	20231108	112000	2322652060	12000	12000	12030	12000	135
480	20231108	111900	2321030980	12000	11990	12030	11990	775
481	20231108	111800	2311716360	11990	11990	12000	11970	581
482	20231108	111700	2304746620	11990	11970	11990	11960	321
483	20231108	111600	2300902130	11980	11970	11980	11960	909
484	20231108	111500	2290027530	11960	11970	11970	11960	728
485	20231108	111400	2281317920	11970	11980	12020	11970	1173
486	20231108	111300	2267259240	11970	11950	12020	11950	409
487	20231108	111200	2262356750	11980	11990	12020	11950	2824
488	20231108	111100	2228531940	11990	11960	11990	11960	2012
489	20231108	111000	2204458640	11990	12000	12000	11950	3297
490	20231108	110900	2164992060	12000	12090	12100	11990	4323
491	20231108	110800	2112965520	12090	12070	12110	12070	3465
492	20231108	110700	2071091300	12070	12020	12110	12010	2669
493	20231108	110600	2038873600	12040	12010	12070	11950	6059
494	20231108	110500	1966191260	12010	12500	12500	11900	36842
495	20231108	110400	1519314860	12480	12680	12800	12280	36697
496	20231108	110300	1056318430	12650	12590	12680	12500	24497
497	20231108	110200	747238840	12590	12260	12610	12260	17318
498	20231108	110100	530919200	12250	12420	12470	12230	6932
499	20231108	110000	445036730	12790	12790	12790	12790	0
500	20231108	105900	445036730	12790	12320	12790	12240	15732
501	20231108	105800	246516790	12380	12080	12400	12040	5517
502	20231108	105700	179050660	12080	12010	12080	12010	417
503	20231108	105600	174032490	12000	11990	12000	11980	104
504	20231108	105500	172784760	11990	11920	12000	11920	431
505	20231108	105400	167623920	11920	11930	11980	11890	1033
506	20231108	105300	155271950	11920	11920	11940	11910	468
507	20231108	105200	149689180	11910	11870	11920	11850	774
508	20231108	105100	140471950	11860	11860	11860	11860	123
509	20231108	105000	139013170	11830	11830	11830	11830	15
510	20231108	104900	138835720	11860	11840	11860	11840	1357
511	20231108	104800	122758300	11820	11840	11840	11820	327
512	20231108	104700	118886640	11830	11830	11830	11830	96
513	20231108	104600	117750960	11830	11830	11830	11830	18
514	20231108	104500	117538020	11830	11820	11830	11820	114
515	20231108	104400	116189980	11810	11810	11810	11810	16
516	20231108	104300	116001020	11800	11780	11800	11780	63
517	20231108	104200	115257660	11780	11780	11780	11780	159
518	20231108	104100	113384640	11800	11800	11800	11800	8
519	20231108	104000	113290240	11800	11800	11800	11800	39
520	20231108	103900	112830040	11800	11800	11800	11800	20
521	20231108	103800	112594040	11810	11810	11810	11810	4
522	20231108	103700	112546800	11810	11810	11810	11810	133
523	20231108	103600	110976070	11810	11810	11810	11810	169
524	20231108	103500	108980180	11800	11800	11800	11800	0
525	20231108	103400	108980180	11800	11800	11800	11800	2
526	20231108	103300	108956580	11800	11800	11800	11800	0
527	20231108	103200	108956580	11800	11800	11800	11800	145
528	20231108	103100	107245580	11810	11820	11820	11810	16
529	20231108	103000	107056470	11770	11820	11820	11770	21
530	20231108	102900	106809050	11790	11790	11790	11790	0
531	20231108	102800	106809050	11790	11790	11790	11790	0
532	20231108	102700	106809050	11790	11790	11790	11790	0
533	20231108	102600	106809050	11790	11790	11790	11790	30
534	20231108	102500	106455350	11800	11800	11800	11800	44
535	20231108	102400	105936150	11800	11810	11810	11800	502
536	20231108	102300	100012530	11820	11820	11820	11820	0
537	20231108	102200	100012530	11820	11820	11820	11820	0
538	20231108	102100	100012530	11820	11820	11820	11820	0
539	20231108	102000	100012530	11820	11820	11820	11820	27
540	20231108	101900	99693390	11820	11820	11820	11820	141
541	20231108	101800	98026770	11830	11830	11830	11830	2
542	20231108	101700	98003110	11830	11830	11830	11830	3
543	20231108	101600	97967620	11830	11830	11830	11830	6
544	20231108	101500	97896640	11830	11840	11850	11830	154
545	20231108	101400	96072060	11830	11770	11830	11770	35
546	20231108	101300	95658690	11800	11800	11800	11800	158
547	20231108	101200	93794290	11800	11780	11800	11760	173
548	20231108	101100	91753970	11780	11780	11780	11780	123
549	20231108	101000	90305030	11770	11770	11770	11770	0
550	20231108	100900	90305030	11770	11730	11770	11730	2081
551	20231108	100800	65829870	11710	11710	11710	11710	17
552	20231108	100700	65630800	11700	11700	11700	11700	0
553	20231108	100600	65630800	11700	11700	11700	11700	0
554	20231108	100500	65630800	11700	11730	11730	11700	43
555	20231108	100400	65127160	11730	11730	11730	11730	25
556	20231108	100300	64833910	11730	11730	11750	11730	363
557	20231108	100200	60573040	11730	11730	11730	11730	0
558	20231108	100100	60573040	11730	11730	11730	11730	0
559	20231108	100000	60573040	11730	11730	11730	11730	4
560	20231108	095900	60526120	11730	11730	11730	11730	0
561	20231108	095800	60526120	11730	11730	11730	11730	0
562	20231108	095700	60526120	11730	11700	11730	11700	145
563	20231108	095600	58825690	11710	11710	11710	11710	0
564	20231108	095500	58825690	11710	11720	11720	11710	6
565	20231108	095400	58755380	11710	11710	11710	11710	0
566	20231108	095300	58755380	11710	11710	11710	11710	16
567	20231108	095200	58568020	11720	11720	11720	11720	0
568	20231108	095100	58568020	11720	11720	11720	11720	1
569	20231108	095000	58556300	11730	11730	11730	11730	0
570	20231108	094900	58556300	11730	11730	11730	11730	0
571	20231108	094800	58556300	11730	11730	11730	11730	80
572	20231108	094700	57617900	11730	11730	11730	11730	0
573	20231108	094600	57617900	11730	11730	11730	11730	0
574	20231108	094500	57617900	11730	11730	11730	11730	145
575	20231108	094400	55917050	11710	11710	11710	11710	0
576	20231108	094300	55917050	11710	11710	11710	11710	0
577	20231108	094200	55917050	11710	11710	11710	11710	2
578	20231108	094100	55893630	11710	11710	11710	11710	0
579	20231108	094000	55893630	11710	11740	11740	11710	1403
580	20231108	093900	39462410	11750	11750	11750	11750	3
581	20231108	093800	39427160	11740	11700	11740	11700	1083
582	20231108	093700	26735930	11700	11700	11700	11700	0
583	20231108	093600	26735930	11700	11700	11700	11700	0
584	20231108	093500	26735930	11700	11700	11700	11700	0
585	20231108	093400	26735930	11700	11700	11700	11700	0
586	20231108	093300	26735930	11700	11700	11700	11700	2
587	20231108	093200	26712530	11700	11700	11700	11700	0
588	20231108	093100	26712530	11700	11700	11700	11700	1
589	20231108	093000	26700830	11690	11710	11710	11680	3
590	20231108	092900	26665750	11710	11710	11710	11710	29
591	20231108	092800	26326160	11710	11710	11710	11710	0
592	20231108	092700	26326160	11710	11710	11710	11710	0
593	20231108	092600	26326160	11710	11700	11710	11700	193
594	20231108	092500	24066170	11670	11670	11670	11670	0
595	20231108	092400	24066170	11670	11670	11670	11670	0
596	20231108	092300	24066170	11670	11680	11680	11670	1699
597	20231108	092200	4231260	11700	11700	11700	11700	1
598	20231108	092100	4219560	11670	11670	11670	11670	80
599	20231108	092000	3285960	11670	11670	11670	11670	0
600	20231108	091900	3285960	11670	11670	11670	11670	1
601	20231108	091800	3274290	11690	11690	11690	11690	0
602	20231108	091700	3274290	11690	11690	11690	11690	0
603	20231108	091600	3274290	11690	11670	11690	11670	21
604	20231108	091500	3028820	11680	11680	11680	11680	27
605	20231108	091400	2713460	11660	11660	11660	11660	0
606	20231108	091300	2713460	11660	11660	11660	11660	10
607	20231108	091200	2596860	11660	11660	11660	11660	0
608	20231108	091100	2596860	11660	11660	11660	11660	2
609	20231108	091000	2573540	11740	11740	11740	11740	0
610	20231108	090900	2573540	11740	11680	11740	11680	60
611	20231108	090800	1870120	11660	11660	11660	11660	0
612	20231108	090700	1870120	11660	11660	11660	11660	0
613	20231108	090600	1870120	11660	11650	11660	11650	4
614	20231108	090500	1823510	11630	11620	11630	11620	48
615	20231108	090400	1265630	11620	11620	11620	11620	0
616	20231108	090300	1265630	11620	11620	11620	11620	1
617	20231108	090200	1254010	11620	11620	11620	11620	0
618	20231108	090100	1254010	11620	11620	11620	11620	0
619	20231108	090000	1254010	11620	11630	11630	11610	108