KissMeData/083790/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	195300	193499760	2850	2850	2850	2850	591
3	20231108	195200	193499760	2850	2850	2850	2850	0
4	20231108	195100	193499760	2850	2850	2850	2850	0
5	20231108	195000	193499760	2850	2850	2850	2850	0
6	20231108	194900	193499760	2850	2850	2850	2850	0
7	20231108	194800	193499760	2850	2850	2850	2850	0
8	20231108	194700	193499760	2850	2850	2850	2850	0
9	20231108	194600	193499760	2850	2850	2850	2850	0
10	20231108	194500	193499760	2850	2850	2850	2850	0
11	20231108	194400	193499760	2850	2850	2850	2850	0
12	20231108	194300	193499760	2850	2850	2850	2850	0
13	20231108	194200	193499760	2850	2850	2850	2850	0
14	20231108	194100	193499760	2850	2850	2850	2850	0
15	20231108	194000	193499760	2850	2850	2850	2850	0
16	20231108	193900	193499760	2850	2850	2850	2850	0
17	20231108	193800	193499760	2850	2850	2850	2850	0
18	20231108	193700	193499760	2850	2850	2850	2850	0
19	20231108	193600	193499760	2850	2850	2850	2850	0
20	20231108	193500	193499760	2850	2850	2850	2850	0
21	20231108	193400	193499760	2850	2850	2850	2850	0
22	20231108	193300	193499760	2850	2850	2850	2850	0
23	20231108	193200	193499760	2850	2850	2850	2850	0
24	20231108	193100	193499760	2850	2850	2850	2850	0
25	20231108	193000	193499760	2850	2850	2850	2850	0
26	20231108	192900	193499760	2850	2850	2850	2850	0
27	20231108	192800	193499760	2850	2850	2850	2850	0
28	20231108	192700	193499760	2850	2850	2850	2850	0
29	20231108	192600	193499760	2850	2850	2850	2850	0
30	20231108	192500	193499760	2850	2850	2850	2850	0
31	20231108	192400	193499760	2850	2850	2850	2850	0
32	20231108	192300	193499760	2850	2850	2850	2850	591
33	20231108	192200	193499760	2850	2850	2850	2850	0
34	20231108	192100	193499760	2850	2850	2850	2850	0
35	20231108	192000	193499760	2850	2850	2850	2850	0
36	20231108	191900	193499760	2850	2850	2850	2850	0
37	20231108	191800	193499760	2850	2850	2850	2850	0
38	20231108	191700	193499760	2850	2850	2850	2850	0
39	20231108	191600	193499760	2850	2850	2850	2850	0
40	20231108	191500	193499760	2850	2850	2850	2850	0
41	20231108	191400	193499760	2850	2850	2850	2850	0
42	20231108	191300	193499760	2850	2850	2850	2850	0
43	20231108	191200	193499760	2850	2850	2850	2850	0
44	20231108	191100	193499760	2850	2850	2850	2850	0
45	20231108	191000	193499760	2850	2850	2850	2850	0
46	20231108	190900	193499760	2850	2850	2850	2850	0
47	20231108	190800	193499760	2850	2850	2850	2850	0
48	20231108	190700	193499760	2850	2850	2850	2850	0
49	20231108	190600	193499760	2850	2850	2850	2850	0
50	20231108	190500	193499760	2850	2850	2850	2850	0
51	20231108	190400	193499760	2850	2850	2850	2850	0
52	20231108	190300	193499760	2850	2850	2850	2850	0
53	20231108	190200	193499760	2850	2850	2850	2850	0
54	20231108	190100	193499760	2850	2850	2850	2850	0
55	20231108	190000	193499760	2850	2850	2850	2850	0
56	20231108	185900	193499760	2850	2850	2850	2850	0
57	20231108	185800	193499760	2850	2850	2850	2850	0
58	20231108	185700	193499760	2850	2850	2850	2850	0
59	20231108	185600	193499760	2850	2850	2850	2850	0
60	20231108	185500	193499760	2850	2850	2850	2850	0
61	20231108	185400	193499760	2850	2850	2850	2850	0
62	20231108	185300	193499760	2850	2850	2850	2850	591
63	20231108	185200	193499760	2850	2850	2850	2850	0
64	20231108	185100	193499760	2850	2850	2850	2850	0
65	20231108	185000	193499760	2850	2850	2850	2850	0
66	20231108	184900	193499760	2850	2850	2850	2850	0
67	20231108	184800	193499760	2850	2850	2850	2850	0
68	20231108	184700	193499760	2850	2850	2850	2850	0
69	20231108	184600	193499760	2850	2850	2850	2850	0
70	20231108	184500	193499760	2850	2850	2850	2850	0
71	20231108	184400	193499760	2850	2850	2850	2850	0
72	20231108	184300	193499760	2850	2850	2850	2850	0
73	20231108	184200	193499760	2850	2850	2850	2850	0
74	20231108	184100	193499760	2850	2850	2850	2850	0
75	20231108	184000	193499760	2850	2850	2850	2850	0
76	20231108	183900	193499760	2850	2850	2850	2850	0
77	20231108	183800	193499760	2850	2850	2850	2850	0
78	20231108	183700	193499760	2850	2850	2850	2850	0
79	20231108	183600	193499760	2850	2850	2850	2850	0
80	20231108	183500	193499760	2850	2850	2850	2850	0
81	20231108	183400	193499760	2850	2850	2850	2850	0
82	20231108	183300	193499760	2850	2850	2850	2850	0
83	20231108	183200	193499760	2850	2850	2850	2850	0
84	20231108	183100	193499760	2850	2850	2850	2850	0
85	20231108	183000	193499760	2850	2850	2850	2850	0
86	20231108	182900	193499760	2850	2850	2850	2850	0
87	20231108	182800	193499760	2850	2850	2850	2850	0
88	20231108	182700	193499760	2850	2850	2850	2850	0
89	20231108	182600	193499760	2850	2850	2850	2850	0
90	20231108	182500	193499760	2850	2850	2850	2850	0
91	20231108	182400	193499760	2850	2850	2850	2850	0
92	20231108	182300	193499760	2850	2850	2850	2850	591
93	20231108	182200	193499760	2850	2850	2850	2850	0
94	20231108	182100	193499760	2850	2850	2850	2850	0
95	20231108	182000	193499760	2850	2850	2850	2850	0
96	20231108	181900	193499760	2850	2850	2850	2850	0
97	20231108	181800	193499760	2850	2850	2850	2850	0
98	20231108	181700	193499760	2850	2850	2850	2850	0
99	20231108	181600	193499760	2850	2850	2850	2850	0
100	20231108	181500	193499760	2850	2850	2850	2850	0
101	20231108	181400	193499760	2850	2850	2850	2850	0
102	20231108	181300	193499760	2850	2850	2850	2850	0
103	20231108	181200	193499760	2850	2850	2850	2850	0
104	20231108	181100	193499760	2850	2850	2850	2850	0
105	20231108	181000	193499760	2850	2850	2850	2850	0
106	20231108	180900	193499760	2850	2850	2850	2850	0
107	20231108	180800	193499760	2850	2850	2850	2850	0
108	20231108	180700	193499760	2850	2850	2850	2850	0
109	20231108	180600	193499760	2850	2850	2850	2850	0
110	20231108	180500	193499760	2850	2850	2850	2850	0
111	20231108	180400	193499760	2850	2850	2850	2850	0
112	20231108	180300	193499760	2850	2850	2850	2850	0
113	20231108	180200	193499760	2850	2850	2850	2850	0
114	20231108	180100	193499760	2850	2850	2850	2850	0
115	20231108	180000	193499760	2850	2850	2850	2850	0
116	20231108	175900	193499760	2850	2850	2850	2850	0
117	20231108	175800	193499760	2850	2850	2850	2850	0
118	20231108	175700	193499760	2850	2850	2850	2850	0
119	20231108	175600	193499760	2850	2850	2850	2850	0
120	20231108	175500	193499760	2850	2850	2850	2850	0
121	20231108	175400	193499760	2850	2850	2850	2850	0
122	20231108	175300	193499760	2850	2850	2850	2850	591
123	20231108	175200	193499760	2850	2850	2850	2850	0
124	20231108	175100	193499760	2850	2850	2850	2850	0
125	20231108	175000	193499760	2850	2850	2850	2850	0
126	20231108	174900	193499760	2850	2850	2850	2850	0
127	20231108	174800	193499760	2850	2850	2850	2850	0
128	20231108	174700	193499760	2850	2850	2850	2850	0
129	20231108	174600	193499760	2850	2850	2850	2850	0
130	20231108	174500	193499760	2850	2850	2850	2850	0
131	20231108	174400	193499760	2850	2850	2850	2850	0
132	20231108	174300	193499760	2850	2850	2850	2850	0
133	20231108	174200	193499760	2850	2850	2850	2850	0
134	20231108	174100	193499760	2850	2850	2850	2850	0
135	20231108	174000	193499760	2850	2850	2850	2850	0
136	20231108	173900	193499760	2850	2850	2850	2850	0
137	20231108	173800	193499760	2850	2850	2850	2850	0
138	20231108	173700	193499760	2850	2850	2850	2850	0
139	20231108	173600	193499760	2850	2850	2850	2850	0
140	20231108	173500	193499760	2850	2850	2850	2850	0
141	20231108	173400	193499760	2850	2850	2850	2850	0
142	20231108	173300	193499760	2850	2850	2850	2850	0
143	20231108	173200	193499760	2850	2850	2850	2850	0
144	20231108	173100	193499760	2850	2850	2850	2850	0
145	20231108	173000	193499760	2850	2850	2850	2850	0
146	20231108	172900	193499760	2850	2850	2850	2850	0
147	20231108	172800	193499760	2850	2850	2850	2850	0
148	20231108	172700	193499760	2850	2850	2850	2850	0
149	20231108	172600	193499760	2850	2850	2850	2850	0
150	20231108	172500	193499760	2850	2850	2850	2850	0
151	20231108	172400	193499760	2850	2850	2850	2850	0
152	20231108	172300	193499760	2850	2850	2850	2850	591
153	20231108	172200	193499760	2850	2850	2850	2850	0
154	20231108	172100	193499760	2850	2850	2850	2850	0
155	20231108	172000	193499760	2850	2850	2850	2850	0
156	20231108	171900	193499760	2850	2850	2850	2850	0
157	20231108	171800	193499760	2850	2850	2850	2850	0
158	20231108	171700	193499760	2850	2850	2850	2850	0
159	20231108	171600	193499760	2850	2850	2850	2850	0
160	20231108	171500	193499760	2850	2850	2850	2850	0
161	20231108	171400	193499760	2850	2850	2850	2850	0
162	20231108	171300	193499760	2850	2850	2850	2850	0
163	20231108	171200	193499760	2850	2850	2850	2850	0
164	20231108	171100	193499760	2850	2850	2850	2850	0
165	20231108	171000	193499760	2850	2850	2850	2850	0
166	20231108	170900	193499760	2850	2850	2850	2850	0
167	20231108	170800	193499760	2850	2850	2850	2850	0
168	20231108	170700	193499760	2850	2850	2850	2850	0
169	20231108	170600	193499760	2850	2850	2850	2850	0
170	20231108	170500	193499760	2850	2850	2850	2850	0
171	20231108	170400	193499760	2850	2850	2850	2850	0
172	20231108	170300	193499760	2850	2850	2850	2850	0
173	20231108	170200	193499760	2850	2850	2850	2850	0
174	20231108	170100	193499760	2850	2850	2850	2850	0
175	20231108	170000	193499760	2850	2850	2850	2850	0
176	20231108	165900	193499760	2850	2850	2850	2850	0
177	20231108	165800	193499760	2850	2850	2850	2850	0
178	20231108	165700	193499760	2850	2850	2850	2850	0
179	20231108	165600	193499760	2850	2850	2850	2850	0
180	20231108	165500	193499760	2850	2850	2850	2850	0
181	20231108	165400	193499760	2850	2850	2850	2850	0
182	20231108	165300	193499760	2850	2850	2850	2850	591
183	20231108	165200	193499760	2850	2850	2850	2850	0
184	20231108	165100	193499760	2850	2850	2850	2850	0
185	20231108	165000	193499760	2850	2850	2850	2850	0
186	20231108	164900	193499760	2850	2850	2850	2850	0
187	20231108	164800	193499760	2850	2850	2850	2850	0
188	20231108	164700	193499760	2850	2850	2850	2850	0
189	20231108	164600	193499760	2850	2850	2850	2850	0
190	20231108	164500	193499760	2850	2850	2850	2850	0
191	20231108	164400	193499760	2850	2850	2850	2850	0
192	20231108	164300	193499760	2850	2850	2850	2850	0
193	20231108	164200	193499760	2850	2850	2850	2850	0
194	20231108	164100	193499760	2850	2850	2850	2850	0
195	20231108	164000	193499760	2850	2850	2850	2850	0
196	20231108	163900	193499760	2850	2850	2850	2850	0
197	20231108	163800	193499760	2850	2850	2850	2850	0
198	20231108	163700	193499760	2850	2850	2850	2850	0
199	20231108	163600	193499760	2850	2850	2850	2850	0
200	20231108	163500	193499760	2850	2850	2850	2850	0
201	20231108	163400	193499760	2850	2850	2850	2850	0
202	20231108	163300	193499760	2850	2850	2850	2850	0
203	20231108	163200	193499760	2850	2850	2850	2850	0
204	20231108	163100	193499760	2850	2850	2850	2850	0
205	20231108	163000	193499760	2850	2850	2850	2850	0
206	20231108	162900	193499760	2850	2850	2850	2850	0
207	20231108	162800	193499760	2850	2850	2850	2850	0
208	20231108	162700	193499760	2850	2850	2850	2850	0
209	20231108	162600	193499760	2850	2850	2850	2850	0
210	20231108	162500	193499760	2850	2850	2850	2850	0
211	20231108	162400	193499760	2850	2850	2850	2850	0
212	20231108	162300	193499760	2850	2850	2850	2850	591
213	20231108	162200	193499760	2850	2850	2850	2850	0
214	20231108	162100	193499760	2850	2850	2850	2850	0
215	20231108	162000	193499760	2850	2850	2850	2850	0
216	20231108	161900	193499760	2850	2850	2850	2850	0
217	20231108	161800	193499760	2850	2850	2850	2850	0
218	20231108	161700	193499760	2850	2850	2850	2850	0
219	20231108	161600	193499760	2850	2850	2850	2850	0
220	20231108	161500	193499760	2850	2850	2850	2850	0
221	20231108	161400	193499760	2850	2850	2850	2850	0
222	20231108	161300	193499760	2850	2850	2850	2850	0
223	20231108	161200	193499760	2850	2850	2850	2850	0
224	20231108	161100	193499760	2850	2850	2850	2850	0
225	20231108	161000	193499760	2850	2850	2850	2850	0
226	20231108	160900	193499760	2850	2850	2850	2850	0
227	20231108	160800	193499760	2850	2850	2850	2850	0
228	20231108	160700	193499760	2850	2850	2850	2850	0
229	20231108	160600	193499760	2850	2850	2850	2850	0
230	20231108	160500	193499760	2850	2850	2850	2850	0
231	20231108	160400	193499760	2850	2850	2850	2850	0
232	20231108	160300	193499760	2850	2850	2850	2850	0
233	20231108	160200	193499760	2850	2850	2850	2850	0
234	20231108	160100	193499760	2850	2850	2850	2850	0
235	20231108	160000	193499760	2850	2850	2850	2850	0
236	20231108	155900	193499760	2850	2850	2850	2850	0
237	20231108	155800	193499760	2850	2850	2850	2850	0
238	20231108	155700	193499760	2850	2850	2850	2850	0
239	20231108	155600	193499760	2850	2850	2850	2850	0
240	20231108	155500	193499760	2850	2850	2850	2850	0
241	20231108	155400	193499760	2850	2850	2850	2850	0
242	20231108	155300	193499760	2850	2850	2850	2850	591
243	20231108	155200	193499760	2850	2850	2850	2850	0
244	20231108	155100	193499760	2850	2850	2850	2850	0
245	20231108	155000	193499760	2850	2850	2850	2850	0
246	20231108	154900	193499760	2850	2850	2850	2850	0
247	20231108	154800	193499760	2850	2850	2850	2850	0
248	20231108	154700	193499760	2850	2850	2850	2850	0
249	20231108	154600	193499760	2850	2850	2850	2850	0
250	20231108	154500	193499760	2850	2850	2850	2850	0
251	20231108	154400	193499760	2850	2850	2850	2850	0
252	20231108	154300	193499760	2850	2850	2850	2850	0
253	20231108	154200	193499760	2850	2850	2850	2850	0
254	20231108	154100	193499760	2850	2850	2850	2850	0
255	20231108	154000	193499760	2850	2850	2850	2850	0
256	20231108	153900	193499760	2850	2850	2850	2850	0
257	20231108	153800	193499760	2850	2850	2850	2850	0
258	20231108	153700	193499760	2850	2850	2850	2850	0
259	20231108	153600	193499760	2850	2850	2850	2850	0
260	20231108	153500	193499760	2850	2850	2850	2850	0
261	20231108	153400	193499760	2850	2850	2850	2850	0
262	20231108	153300	193499760	2850	2850	2850	2850	0
263	20231108	153200	193499760	2850	2850	2850	2850	0
264	20231108	153100	193499760	2850	2850	2850	2850	0
265	20231108	153000	193499760	2850	2850	2850	2850	591
266	20231108	152900	191815410	2850	2850	2850	2850	0
267	20231108	152800	191815410	2850	2850	2850	2850	0
268	20231108	152700	191815410	2850	2850	2850	2850	0
269	20231108	152600	191815410	2850	2850	2850	2850	0
270	20231108	152500	191815410	2850	2850	2850	2850	0
271	20231108	152400	191815410	2850	2850	2850	2850	0
272	20231108	152300	191815410	2850	2850	2850	2850	0
273	20231108	152200	191815410	2850	2850	2850	2850	0
274	20231108	152100	191815410	2850	2850	2850	2850	0
275	20231108	152000	191815410	2850	2850	2850	2850	0
276	20231108	151900	191815410	2850	2845	2850	2845	1040
277	20231108	151800	188855890	2840	2840	2840	2840	10
278	20231108	151700	188827490	2840	2840	2840	2840	0
279	20231108	151600	188827490	2840	2840	2840	2840	0
280	20231108	151500	188827490	2840	2840	2840	2840	0
281	20231108	151400	188827490	2840	2840	2840	2840	0
282	20231108	151300	188827490	2840	2845	2845	2840	4
283	20231108	151200	188816115	2835	2835	2835	2835	0
284	20231108	151100	188816115	2835	2835	2835	2830	1001
285	20231108	151000	185979410	2835	2835	2835	2835	0
286	20231108	150900	185979410	2835	2835	2835	2835	3
287	20231108	150800	185970905	2845	2845	2845	2845	11
288	20231108	150700	185939610	2840	2840	2840	2840	0
289	20231108	150600	185939610	2840	2840	2840	2840	0
290	20231108	150500	185939610	2840	2840	2840	2840	0
291	20231108	150400	185939610	2840	2840	2840	2840	0
292	20231108	150300	185939610	2840	2840	2840	2840	3
293	20231108	150200	185931090	2840	2840	2840	2840	0
294	20231108	150100	185931090	2840	2840	2840	2840	8
295	20231108	150000	185908370	2840	2840	2840	2840	342
296	20231108	145900	184937090	2845	2845	2845	2845	0
297	20231108	145800	184937090	2845	2845	2845	2845	0
298	20231108	145700	184937090	2845	2845	2845	2845	10
299	20231108	145600	184908640	2845	2845	2845	2845	8
300	20231108	145500	184885880	2845	2845	2845	2845	60
301	20231108	145400	184715180	2845	2850	2850	2845	15
302	20231108	145300	184672500	2845	2845	2845	2845	14
303	20231108	145200	184632670	2845	2850	2850	2845	28
304	20231108	145100	184552960	2840	2840	2840	2840	0
305	20231108	145000	184552960	2840	2840	2840	2840	700
306	20231108	144900	182564960	2850	2850	2850	2850	0
307	20231108	144800	182564960	2850	2845	2850	2845	22
308	20231108	144700	182502265	2840	2840	2840	2840	300
309	20231108	144600	181650265	2845	2845	2845	2845	0
310	20231108	144500	181650265	2845	2845	2845	2845	18
311	20231108	144400	181599055	2845	2845	2845	2845	0
312	20231108	144300	181599055	2845	2845	2845	2845	103
313	20231108	144200	181306020	2845	2845	2845	2845	3
314	20231108	144100	181297485	2845	2845	2845	2845	1
315	20231108	144000	181294640	2845	2845	2845	2845	174
316	20231108	143900	180799610	2850	2845	2850	2845	8
317	20231108	143800	180776830	2845	2845	2845	2845	0
318	20231108	143700	180776830	2845	2850	2850	2845	252
319	20231108	143600	180058640	2850	2850	2850	2850	26
320	20231108	143500	179984540	2850	2850	2850	2850	0
321	20231108	143400	179984540	2850	2850	2850	2850	1
322	20231108	143300	179981690	2845	2845	2845	2845	28
323	20231108	143200	179902030	2845	2850	2850	2845	243
324	20231108	143100	179210675	2850	2850	2850	2850	4
325	20231108	143000	179199275	2850	2850	2850	2850	232
326	20231108	142900	178538075	2855	2855	2855	2855	0
327	20231108	142800	178538075	2855	2855	2855	2855	0
328	20231108	142700	178538075	2855	2855	2855	2855	1
329	20231108	142600	178535220	2855	2855	2855	2855	1
330	20231108	142500	178532365	2855	2855	2855	2855	7
331	20231108	142400	178512380	2850	2850	2850	2850	1
332	20231108	142300	178509530	2855	2855	2855	2855	58
333	20231108	142200	178343940	2855	2855	2855	2855	48
334	20231108	142100	178206900	2855	2855	2855	2855	1
335	20231108	142000	178204045	2855	2855	2855	2855	0
336	20231108	141900	178204045	2855	2855	2855	2855	254
337	20231108	141800	177478875	2860	2860	2860	2860	0
338	20231108	141700	177478875	2860	2860	2860	2860	0
339	20231108	141600	177478875	2860	2860	2860	2860	1
340	20231108	141500	177476015	2860	2860	2860	2860	0
341	20231108	141400	177476015	2860	2860	2860	2860	0
342	20231108	141300	177476015	2860	2860	2860	2860	0
343	20231108	141200	177476015	2860	2860	2860	2860	0
344	20231108	141100	177476015	2860	2860	2860	2860	0
345	20231108	141000	177476015	2860	2860	2860	2860	0
346	20231108	140900	177476015	2860	2860	2860	2860	0
347	20231108	140800	177476015	2860	2860	2860	2860	0
348	20231108	140700	177476015	2860	2860	2860	2860	0
349	20231108	140600	177476015	2860	2860	2860	2860	0
350	20231108	140500	177476015	2860	2860	2860	2860	0
351	20231108	140400	177476015	2860	2860	2860	2860	520
352	20231108	140300	175988815	2870	2870	2870	2870	0
353	20231108	140200	175988815	2870	2870	2870	2870	4
354	20231108	140100	175977335	2860	2865	2865	2860	1000
355	20231108	140000	173117270	2860	2860	2860	2860	0
356	20231108	135900	173117270	2860	2860	2860	2860	0
357	20231108	135800	173117270	2860	2860	2860	2860	0
358	20231108	135700	173117270	2860	2860	2860	2860	0
359	20231108	135600	173117270	2860	2860	2860	2860	0
360	20231108	135500	173117270	2860	2860	2860	2860	0
361	20231108	135400	173117270	2860	2860	2860	2860	0
362	20231108	135300	173117270	2860	2860	2860	2860	0
363	20231108	135200	173117270	2860	2860	2860	2860	0
364	20231108	135100	173117270	2860	2860	2860	2860	0
365	20231108	135000	173117270	2860	2860	2860	2860	0
366	20231108	134900	173117270	2860	2860	2860	2860	0
367	20231108	134800	173117270	2860	2860	2860	2860	0
368	20231108	134700	173117270	2860	2860	2860	2860	0
369	20231108	134600	173117270	2860	2860	2860	2860	0
370	20231108	134500	173117270	2860	2860	2860	2860	0
371	20231108	134400	173117270	2860	2860	2860	2860	0
372	20231108	134300	173117270	2860	2860	2860	2860	15
373	20231108	134200	173074370	2860	2860	2860	2860	88
374	20231108	134100	172822690	2870	2865	2870	2865	109
375	20231108	134000	172509865	2870	2870	2870	2870	0
376	20231108	133900	172509865	2870	2870	2870	2870	0
377	20231108	133800	172509865	2870	2860	2870	2860	50
378	20231108	133700	172366770	2850	2850	2850	2850	0
379	20231108	133600	172366770	2850	2850	2850	2850	200
380	20231108	133500	171796770	2850	2850	2850	2850	0
381	20231108	133400	171796770	2850	2850	2850	2850	0
382	20231108	133300	171796770	2850	2850	2850	2850	0
383	20231108	133200	171796770	2850	2855	2855	2850	2000
384	20231108	133100	166093635	2860	2860	2860	2860	0
385	20231108	133000	166093635	2860	2860	2860	2860	1
386	20231108	132900	166090775	2855	2860	2860	2855	121
387	20231108	132800	165744820	2860	2860	2860	2860	100
388	20231108	132700	165458820	2860	2860	2860	2860	2
389	20231108	132600	165453100	2860	2860	2860	2860	0
390	20231108	132500	165453100	2860	2860	2860	2860	0
391	20231108	132400	165453100	2860	2860	2860	2860	0
392	20231108	132300	165453100	2860	2860	2860	2860	0
393	20231108	132200	165453100	2860	2860	2860	2860	0
394	20231108	132100	165453100	2860	2860	2860	2860	0
395	20231108	132000	165453100	2860	2860	2860	2860	0
396	20231108	131900	165453100	2860	2860	2860	2860	0
397	20231108	131800	165453100	2860	2860	2860	2860	0
398	20231108	131700	165453100	2860	2860	2860	2860	0
399	20231108	131600	165453100	2860	2860	2860	2860	0
400	20231108	131500	165453100	2860	2860	2860	2860	0
401	20231108	131400	165453100	2860	2860	2860	2860	0
402	20231108	131300	165453100	2860	2860	2860	2860	67
403	20231108	131200	165261480	2860	2860	2860	2860	0
404	20231108	131100	165261480	2860	2860	2860	2860	35
405	20231108	131000	165161380	2855	2855	2855	2855	0
406	20231108	130900	165161380	2855	2855	2855	2855	1
407	20231108	130800	165158525	2850	2855	2855	2850	200
408	20231108	130700	164587880	2855	2855	2855	2855	1
409	20231108	130600	164585025	2860	2860	2860	2860	3
410	20231108	130500	164576445	2855	2855	2855	2855	0
411	20231108	130400	164576445	2855	2855	2855	2855	0
412	20231108	130300	164576445	2855	2855	2855	2855	0
413	20231108	130200	164576445	2855	2855	2855	2855	384
414	20231108	130100	163480125	2855	2855	2855	2855	0
415	20231108	130000	163480125	2855	2855	2855	2855	800
416	20231108	125900	161196125	2855	2855	2855	2855	0
417	20231108	125800	161196125	2855	2855	2855	2855	0
418	20231108	125700	161196125	2855	2855	2855	2855	0
419	20231108	125600	161196125	2855	2855	2855	2855	0
420	20231108	125500	161196125	2855	2855	2855	2855	0
421	20231108	125400	161196125	2855	2855	2855	2855	0
422	20231108	125300	161196125	2855	2855	2860	2855	22
423	20231108	125200	161133215	2860	2860	2860	2860	1596
424	20231108	125100	156568655	2860	2860	2860	2860	0
425	20231108	125000	156568655	2860	2860	2860	2860	0
426	20231108	124900	156568655	2860	2860	2860	2860	0
427	20231108	124800	156568655	2860	2860	2860	2860	0
428	20231108	124700	156568655	2860	2860	2860	2860	0
429	20231108	124600	156568655	2860	2860	2860	2860	0
430	20231108	124500	156568655	2860	2860	2860	2860	0
431	20231108	124400	156568655	2860	2860	2860	2860	100
432	20231108	124300	156282655	2860	2860	2860	2860	100
433	20231108	124200	155996655	2860	2860	2860	2860	18
434	20231108	124100	155945175	2860	2860	2860	2860	0
435	20231108	124000	155945175	2860	2860	2860	2860	0
436	20231108	123900	155945175	2860	2860	2860	2860	0
437	20231108	123800	155945175	2860	2860	2860	2860	0
438	20231108	123700	155945175	2860	2860	2860	2860	0
439	20231108	123600	155945175	2860	2860	2860	2860	398
440	20231108	123500	154806895	2860	2855	2860	2855	299
441	20231108	123400	153953245	2855	2855	2855	2855	493
442	20231108	123300	152545730	2860	2860	2860	2860	2
443	20231108	123200	152540010	2860	2860	2860	2860	0
444	20231108	123100	152540010	2860	2860	2860	2860	0
445	20231108	123000	152540010	2860	2860	2860	2860	98
446	20231108	122900	152259730	2860	2860	2860	2860	200
447	20231108	122800	151687730	2860	2860	2860	2860	0
448	20231108	122700	151687730	2860	2860	2860	2860	0
449	20231108	122600	151687730	2860	2860	2860	2860	400
450	20231108	122500	150543730	2860	2855	2860	2855	13
451	20231108	122400	150506610	2850	2850	2850	2850	0
452	20231108	122300	150506610	2850	2850	2850	2850	0
453	20231108	122200	150506610	2850	2855	2855	2850	218
454	20231108	122100	149884370	2860	2860	2860	2860	100
455	20231108	122000	149598370	2860	2860	2860	2860	0
456	20231108	121900	149598370	2860	2860	2860	2860	1178
457	20231108	121800	146229290	2865	2865	2865	2865	98
458	20231108	121700	145948520	2865	2865	2865	2865	0
459	20231108	121600	145948520	2865	2865	2865	2865	461
460	20231108	121500	144627755	2865	2865	2865	2865	1
461	20231108	121400	144624890	2865	2865	2865	2865	0
462	20231108	121300	144624890	2865	2865	2865	2865	0
463	20231108	121200	144624890	2865	2865	2865	2865	0
464	20231108	121100	144624890	2865	2865	2865	2865	500
465	20231108	121000	143192390	2870	2870	2870	2870	0
466	20231108	120900	143192390	2870	2870	2870	2870	0
467	20231108	120800	143192390	2870	2870	2870	2870	0
468	20231108	120700	143192390	2870	2870	2870	2870	3
469	20231108	120600	143183780	2860	2850	2860	2850	100
470	20231108	120500	142898770	2850	2850	2850	2850	6
471	20231108	120400	142881670	2860	2860	2860	2860	99
472	20231108	120300	142598530	2860	2860	2860	2860	645
473	20231108	120200	140753830	2865	2865	2865	2865	461
474	20231108	120100	139433065	2865	2865	2865	2865	0
475	20231108	120000	139433065	2865	2865	2865	2865	0
476	20231108	115900	139433065	2865	2865	2865	2865	0
477	20231108	115800	139433065	2865	2865	2865	2865	0
478	20231108	115700	139433065	2865	2865	2865	2865	0
479	20231108	115600	139433065	2865	2865	2865	2865	0
480	20231108	115500	139433065	2865	2865	2865	2865	500
481	20231108	115400	138000565	2865	2865	2865	2865	1
482	20231108	115300	137997700	2870	2865	2870	2865	900
483	20231108	115200	135415255	2865	2865	2865	2865	288
484	20231108	115100	134590135	2865	2865	2865	2865	0
485	20231108	115000	134590135	2865	2865	2865	2865	430
486	20231108	114900	133358185	2865	2865	2865	2865	1
487	20231108	114800	133355320	2865	2865	2865	2865	0
488	20231108	114700	133355320	2865	2865	2865	2865	0
489	20231108	114600	133355320	2865	2865	2865	2865	49
490	20231108	114500	133214935	2860	2860	2860	2860	1
491	20231108	114400	133212075	2865	2865	2865	2865	0
492	20231108	114300	133212075	2865	2865	2865	2865	0
493	20231108	114200	133212075	2865	2865	2865	2865	0
494	20231108	114100	133212075	2865	2865	2865	2865	0
495	20231108	114000	133212075	2865	2865	2865	2865	200
496	20231108	113900	132639075	2865	2865	2865	2865	270
497	20231108	113800	131865525	2865	2865	2865	2865	1
498	20231108	113700	131862660	2870	2870	2870	2870	0
499	20231108	113600	131862660	2870	2860	2870	2860	72
500	20231108	113500	131656130	2850	2850	2855	2850	503
501	20231108	113400	130222575	2850	2855	2855	2850	1215
502	20231108	113300	126758870	2860	2860	2860	2860	529
503	20231108	113200	125245930	2860	2860	2860	2860	0
504	20231108	113100	125245930	2860	2855	2860	2855	832
505	20231108	113000	122870520	2865	2865	2865	2865	0
506	20231108	112900	122870520	2865	2865	2865	2865	0
507	20231108	112800	122870520	2865	2865	2865	2865	86
508	20231108	112700	122624130	2865	2865	2865	2865	0
509	20231108	112600	122624130	2865	2860	2865	2860	157
510	20231108	112500	122175105	2860	2860	2860	2860	344
511	20231108	112400	121191265	2860	2860	2860	2860	330
512	20231108	112300	120247465	2860	2860	2860	2860	0
513	20231108	112200	120247465	2860	2860	2860	2860	0
514	20231108	112100	120247465	2860	2860	2860	2860	0
515	20231108	112000	120247465	2860	2880	2880	2860	1737
516	20231108	111900	115275305	2870	2875	2875	2870	86
517	20231108	111800	115028425	2875	2875	2880	2875	289
518	20231108	111700	114197515	2875	2875	2875	2875	63
519	20231108	111600	114016390	2870	2860	2875	2860	632
520	20231108	111500	112200535	2870	2870	2870	2870	0
521	20231108	111400	112200535	2870	2870	2870	2870	140
522	20231108	111300	111798735	2870	2870	2870	2870	0
523	20231108	111200	111798735	2870	2870	2870	2870	69
524	20231108	111100	111600705	2870	2870	2870	2870	1
525	20231108	111000	111597835	2860	2860	2860	2860	0
526	20231108	110900	111597835	2860	2865	2865	2860	588
527	20231108	110800	109913780	2875	2875	2875	2875	1
528	20231108	110700	109910905	2875	2875	2875	2875	8
529	20231108	110600	109887905	2870	2880	2880	2870	459
530	20231108	110500	108569645	2880	2875	2880	2875	6
531	20231108	110400	108552390	2880	2880	2880	2880	1
532	20231108	110300	108549510	2880	2880	2880	2880	79
533	20231108	110200	108321990	2880	2865	2880	2865	2
534	20231108	110100	108316245	2880	2880	2880	2880	100
535	20231108	110000	108028245	2880	2880	2880	2875	874
536	20231108	105900	105511180	2880	2875	2880	2875	204
537	20231108	105800	104923755	2875	2875	2875	2875	27
538	20231108	105700	104846130	2870	2870	2875	2870	257
539	20231108	105600	104108490	2880	2865	2880	2865	4485
540	20231108	105500	91224255	2865	2865	2865	2865	776
541	20231108	105400	89001015	2860	2860	2860	2860	281
542	20231108	105300	88197355	2860	2860	2860	2860	10
543	20231108	105200	88168755	2855	2855	2855	2855	838
544	20231108	105100	85776265	2855	2860	2860	2855	182
545	20231108	105000	85255840	2860	2855	2860	2855	105
546	20231108	104900	84956040	2855	2850	2855	2850	2372
547	20231108	104800	78185230	2855	2850	2855	2850	11
548	20231108	104700	78153875	2855	2855	2855	2855	0
549	20231108	104600	78153875	2855	2855	2855	2855	0
550	20231108	104500	78153875	2855	2855	2855	2855	0
551	20231108	104400	78153875	2855	2855	2855	2855	8
552	20231108	104300	78131035	2850	2850	2850	2850	482
553	20231108	104200	76757335	2840	2845	2850	2840	14
554	20231108	104100	76717540	2850	2850	2850	2850	0
555	20231108	104000	76717540	2850	2845	2850	2845	100
556	20231108	103900	76432545	2850	2850	2850	2850	0
557	20231108	103800	76432545	2850	2850	2850	2850	0
558	20231108	103700	76432545	2850	2845	2850	2845	520
559	20231108	103600	74950560	2850	2850	2850	2850	100
560	20231108	103500	74665560	2850	2850	2850	2850	100
561	20231108	103400	74380560	2850	2850	2850	2850	1
562	20231108	103300	74377710	2840	2840	2840	2840	0
563	20231108	103200	74377710	2840	2840	2840	2840	1
564	20231108	103100	74374870	2850	2850	2850	2850	0
565	20231108	103000	74374870	2850	2850	2855	2850	139
566	20231108	102900	73978715	2850	2850	2850	2850	901
567	20231108	102800	71410865	2850	2850	2850	2850	1609
568	20231108	102700	66825215	2850	2850	2850	2850	0
569	20231108	102600	66825215	2850	2850	2850	2850	100
570	20231108	102500	66540215	2850	2850	2850	2850	297
571	20231108	102400	65693765	2850	2850	2850	2850	303
572	20231108	102300	64830215	2850	2850	2850	2850	0
573	20231108	102200	64830215	2850	2850	2850	2850	0
574	20231108	102100	64830215	2850	2850	2850	2850	0
575	20231108	102000	64830215	2850	2850	2850	2850	0
576	20231108	101900	64830215	2850	2850	2850	2850	0
577	20231108	101800	64830215	2850	2850	2850	2850	0
578	20231108	101700	64830215	2850	2850	2850	2850	100
579	20231108	101600	64545215	2845	2845	2845	2845	0
580	20231108	101500	64545215	2845	2845	2845	2845	0
581	20231108	101400	64545215	2845	2845	2845	2845	0
582	20231108	101300	64545215	2845	2845	2845	2845	200
583	20231108	101200	63976215	2850	2850	2850	2850	17
584	20231108	101100	63927765	2850	2850	2850	2850	0
585	20231108	101000	63927765	2850	2850	2850	2850	0
586	20231108	100900	63927765	2850	2850	2850	2850	876
587	20231108	100800	61431165	2850	2845	2850	2845	9
588	20231108	100700	61405520	2845	2845	2845	2845	0
589	20231108	100600	61405520	2845	2845	2845	2845	0
590	20231108	100500	61405520	2845	2845	2845	2845	0
591	20231108	100400	61405520	2845	2845	2845	2845	1
592	20231108	100300	61402675	2845	2845	2845	2845	8
593	20231108	100200	61379915	2845	2845	2845	2845	3
594	20231108	100100	61371380	2845	2845	2850	2835	448
595	20231108	100000	60099020	2850	2845	2850	2845	52
596	20231108	095900	59951070	2850	2840	2850	2840	27
597	20231108	095800	59874250	2845	2840	2845	2840	95
598	20231108	095700	59604420	2835	2835	2835	2835	50
599	20231108	095600	59462670	2835	2835	2835	2835	3
600	20231108	095500	59454165	2830	2830	2830	2830	0
601	20231108	095400	59454165	2830	2830	2830	2830	300
602	20231108	095300	58605165	2830	2835	2835	2830	10
603	20231108	095200	58576855	2830	2840	2840	2830	863
604	20231108	095100	56134450	2840	2840	2840	2840	4
605	20231108	095000	56123090	2845	2845	2845	2845	110
606	20231108	094900	55810140	2830	2830	2830	2830	0
607	20231108	094800	55810140	2830	2835	2835	2830	478
608	20231108	094700	54455030	2840	2840	2840	2840	0
609	20231108	094600	54455030	2840	2855	2855	2840	708
610	20231108	094500	52440650	2855	2855	2855	2855	0
611	20231108	094400	52440650	2855	2855	2855	2850	18
612	20231108	094300	52389310	2845	2850	2850	2845	144
613	20231108	094200	51979625	2845	2845	2845	2845	200
614	20231108	094100	51410625	2840	2840	2840	2840	0
615	20231108	094000	51410625	2840	2840	2840	2840	200
616	20231108	093900	50842625	2840	2840	2840	2840	0
617	20231108	093800	50842625	2840	2835	2840	2835	618
618	20231108	093700	49087605	2840	2845	2845	2835	881
619	20231108	093600	46584165	2850	2850	2850	2850	2
620	20231108	093500	46578465	2850	2850	2850	2850	1
621	20231108	093400	46575615	2850	2850	2850	2850	7
622	20231108	093300	46555665	2850	2850	2850	2850	0
623	20231108	093200	46555665	2850	2850	2850	2850	400
624	20231108	093100	45415665	2855	2850	2855	2850	303
625	20231108	093000	44552110	2850	2850	2855	2850	351
626	20231108	092900	43550050	2850	2845	2850	2845	2434
627	20231108	092800	36613695	2840	2840	2840	2840	0
628	20231108	092700	36613695	2840	2840	2845	2840	3
629	20231108	092600	36605170	2845	2840	2845	2840	42
630	20231108	092500	36485685	2835	2835	2835	2835	0
631	20231108	092400	36485685	2835	2840	2845	2835	23
632	20231108	092300	36420370	2835	2835	2835	2835	201
633	20231108	092200	35850535	2840	2840	2845	2840	1286
634	20231108	092100	32198290	2845	2840	2845	2840	89
635	20231108	092000	31945090	2845	2840	2845	2840	3
636	20231108	091900	31936565	2845	2840	2850	2840	52
637	20231108	091800	31788870	2845	2845	2845	2845	1
638	20231108	091700	31786025	2850	2845	2850	2845	535
639	20231108	091600	30261825	2845	2850	2850	2845	631
640	20231108	091500	28463610	2845	2850	2850	2845	784
641	20231108	091400	26229385	2845	2840	2845	2840	520
642	20231108	091300	24750035	2835	2840	2845	2835	2039
643	20231108	091200	18957405	2835	2835	2840	2835	207
644	20231108	091100	18369560	2835	2835	2835	2835	1251
645	20231108	091000	14822975	2835	2835	2835	2835	3
646	20231108	090900	14814470	2830	2850	2850	2830	573
647	20231108	090800	13190625	2840	2840	2840	2840	222
648	20231108	090700	12560145	2850	2840	2850	2840	300
649	20231108	090600	11706860	2840	2830	2840	2825	364
650	20231108	090500	10674320	2830	2825	2830	2825	105
651	20231108	090400	10377665	2825	2830	2840	2825	1117
652	20231108	090300	7211405	2830	2810	2830	2810	1339
653	20231108	090200	3438260	2815	2810	2815	2810	222
654	20231108	090100	2814015	2810	2795	2810	2795	669
655	20231108	090000	938640	2795	2785	2795	2785	337