KissMeData/115500/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201100	230798570	6470	6470	6470	6470	1528
3	20231108	201000	230798570	6470	6470	6470	6470	0
4	20231108	200900	230798570	6470	6470	6470	6470	0
5	20231108	200800	230798570	6470	6470	6470	6470	0
6	20231108	200700	230798570	6470	6470	6470	6470	0
7	20231108	200600	230798570	6470	6470	6470	6470	0
8	20231108	200500	230798570	6470	6470	6470	6470	0
9	20231108	200400	230798570	6470	6470	6470	6470	0
10	20231108	200300	230798570	6470	6470	6470	6470	0
11	20231108	200200	230798570	6470	6470	6470	6470	0
12	20231108	200100	230798570	6470	6470	6470	6470	0
13	20231108	200000	230798570	6470	6470	6470	6470	0
14	20231108	195900	230798570	6470	6470	6470	6470	0
15	20231108	195800	230798570	6470	6470	6470	6470	0
16	20231108	195700	230798570	6470	6470	6470	6470	0
17	20231108	195600	230798570	6470	6470	6470	6470	0
18	20231108	195500	230798570	6470	6470	6470	6470	0
19	20231108	195400	230798570	6470	6470	6470	6470	0
20	20231108	195300	230798570	6470	6470	6470	6470	0
21	20231108	195200	230798570	6470	6470	6470	6470	0
22	20231108	195100	230798570	6470	6470	6470	6470	0
23	20231108	195000	230798570	6470	6470	6470	6470	0
24	20231108	194900	230798570	6470	6470	6470	6470	0
25	20231108	194800	230798570	6470	6470	6470	6470	0
26	20231108	194700	230798570	6470	6470	6470	6470	0
27	20231108	194600	230798570	6470	6470	6470	6470	0
28	20231108	194500	230798570	6470	6470	6470	6470	0
29	20231108	194400	230798570	6470	6470	6470	6470	0
30	20231108	194300	230798570	6470	6470	6470	6470	0
31	20231108	194200	230798570	6470	6470	6470	6470	0
32	20231108	194100	230798570	6470	6470	6470	6470	1528
33	20231108	194000	230798570	6470	6470	6470	6470	0
34	20231108	193900	230798570	6470	6470	6470	6470	0
35	20231108	193800	230798570	6470	6470	6470	6470	0
36	20231108	193700	230798570	6470	6470	6470	6470	0
37	20231108	193600	230798570	6470	6470	6470	6470	0
38	20231108	193500	230798570	6470	6470	6470	6470	0
39	20231108	193400	230798570	6470	6470	6470	6470	0
40	20231108	193300	230798570	6470	6470	6470	6470	0
41	20231108	193200	230798570	6470	6470	6470	6470	0
42	20231108	193100	230798570	6470	6470	6470	6470	0
43	20231108	193000	230798570	6470	6470	6470	6470	0
44	20231108	192900	230798570	6470	6470	6470	6470	0
45	20231108	192800	230798570	6470	6470	6470	6470	0
46	20231108	192700	230798570	6470	6470	6470	6470	0
47	20231108	192600	230798570	6470	6470	6470	6470	0
48	20231108	192500	230798570	6470	6470	6470	6470	0
49	20231108	192400	230798570	6470	6470	6470	6470	0
50	20231108	192300	230798570	6470	6470	6470	6470	0
51	20231108	192200	230798570	6470	6470	6470	6470	0
52	20231108	192100	230798570	6470	6470	6470	6470	0
53	20231108	192000	230798570	6470	6470	6470	6470	0
54	20231108	191900	230798570	6470	6470	6470	6470	0
55	20231108	191800	230798570	6470	6470	6470	6470	0
56	20231108	191700	230798570	6470	6470	6470	6470	0
57	20231108	191600	230798570	6470	6470	6470	6470	0
58	20231108	191500	230798570	6470	6470	6470	6470	0
59	20231108	191400	230798570	6470	6470	6470	6470	0
60	20231108	191300	230798570	6470	6470	6470	6470	0
61	20231108	191200	230798570	6470	6470	6470	6470	0
62	20231108	191100	230798570	6470	6470	6470	6470	1528
63	20231108	191000	230798570	6470	6470	6470	6470	0
64	20231108	190900	230798570	6470	6470	6470	6470	0
65	20231108	190800	230798570	6470	6470	6470	6470	0
66	20231108	190700	230798570	6470	6470	6470	6470	0
67	20231108	190600	230798570	6470	6470	6470	6470	0
68	20231108	190500	230798570	6470	6470	6470	6470	0
69	20231108	190400	230798570	6470	6470	6470	6470	0
70	20231108	190300	230798570	6470	6470	6470	6470	0
71	20231108	190200	230798570	6470	6470	6470	6470	0
72	20231108	190100	230798570	6470	6470	6470	6470	0
73	20231108	190000	230798570	6470	6470	6470	6470	0
74	20231108	185900	230798570	6470	6470	6470	6470	0
75	20231108	185800	230798570	6470	6470	6470	6470	0
76	20231108	185700	230798570	6470	6470	6470	6470	0
77	20231108	185600	230798570	6470	6470	6470	6470	0
78	20231108	185500	230798570	6470	6470	6470	6470	0
79	20231108	185400	230798570	6470	6470	6470	6470	0
80	20231108	185300	230798570	6470	6470	6470	6470	0
81	20231108	185200	230798570	6470	6470	6470	6470	0
82	20231108	185100	230798570	6470	6470	6470	6470	0
83	20231108	185000	230798570	6470	6470	6470	6470	0
84	20231108	184900	230798570	6470	6470	6470	6470	0
85	20231108	184800	230798570	6470	6470	6470	6470	0
86	20231108	184700	230798570	6470	6470	6470	6470	0
87	20231108	184600	230798570	6470	6470	6470	6470	0
88	20231108	184500	230798570	6470	6470	6470	6470	0
89	20231108	184400	230798570	6470	6470	6470	6470	0
90	20231108	184300	230798570	6470	6470	6470	6470	0
91	20231108	184200	230798570	6470	6470	6470	6470	0
92	20231108	184100	230798570	6470	6470	6470	6470	1528
93	20231108	184000	230798570	6470	6470	6470	6470	0
94	20231108	183900	230798570	6470	6470	6470	6470	0
95	20231108	183800	230798570	6470	6470	6470	6470	0
96	20231108	183700	230798570	6470	6470	6470	6470	0
97	20231108	183600	230798570	6470	6470	6470	6470	0
98	20231108	183500	230798570	6470	6470	6470	6470	0
99	20231108	183400	230798570	6470	6470	6470	6470	0
100	20231108	183300	230798570	6470	6470	6470	6470	0
101	20231108	183200	230798570	6470	6470	6470	6470	0
102	20231108	183100	230798570	6470	6470	6470	6470	0
103	20231108	183000	230798570	6470	6470	6470	6470	0
104	20231108	182900	230798570	6470	6470	6470	6470	0
105	20231108	182800	230798570	6470	6470	6470	6470	0
106	20231108	182700	230798570	6470	6470	6470	6470	0
107	20231108	182600	230798570	6470	6470	6470	6470	0
108	20231108	182500	230798570	6470	6470	6470	6470	0
109	20231108	182400	230798570	6470	6470	6470	6470	0
110	20231108	182300	230798570	6470	6470	6470	6470	0
111	20231108	182200	230798570	6470	6470	6470	6470	0
112	20231108	182100	230798570	6470	6470	6470	6470	0
113	20231108	182000	230798570	6470	6470	6470	6470	0
114	20231108	181900	230798570	6470	6470	6470	6470	0
115	20231108	181800	230798570	6470	6470	6470	6470	0
116	20231108	181700	230798570	6470	6470	6470	6470	0
117	20231108	181600	230798570	6470	6470	6470	6470	0
118	20231108	181500	230798570	6470	6470	6470	6470	0
119	20231108	181400	230798570	6470	6470	6470	6470	0
120	20231108	181300	230798570	6470	6470	6470	6470	0
121	20231108	181200	230798570	6470	6470	6470	6470	0
122	20231108	181100	230798570	6470	6470	6470	6470	1528
123	20231108	181000	230798570	6470	6470	6470	6470	0
124	20231108	180900	230798570	6470	6470	6470	6470	0
125	20231108	180800	230798570	6470	6470	6470	6470	0
126	20231108	180700	230798570	6470	6470	6470	6470	0
127	20231108	180600	230798570	6470	6470	6470	6470	0
128	20231108	180500	230798570	6470	6470	6470	6470	0
129	20231108	180400	230798570	6470	6470	6470	6470	0
130	20231108	180300	230798570	6470	6470	6470	6470	0
131	20231108	180200	230798570	6470	6470	6470	6470	0
132	20231108	180100	230798570	6470	6470	6470	6470	0
133	20231108	180000	230798570	6470	6470	6470	6470	0
134	20231108	175900	230798570	6470	6470	6470	6470	0
135	20231108	175800	230798570	6470	6470	6470	6470	0
136	20231108	175700	230798570	6470	6470	6470	6470	0
137	20231108	175600	230798570	6470	6470	6470	6470	0
138	20231108	175500	230798570	6470	6470	6470	6470	0
139	20231108	175400	230798570	6470	6470	6470	6470	0
140	20231108	175300	230798570	6470	6470	6470	6470	0
141	20231108	175200	230798570	6470	6470	6470	6470	0
142	20231108	175100	230798570	6470	6470	6470	6470	0
143	20231108	175000	230798570	6470	6470	6470	6470	0
144	20231108	174900	230798570	6470	6470	6470	6470	0
145	20231108	174800	230798570	6470	6470	6470	6470	0
146	20231108	174700	230798570	6470	6470	6470	6470	0
147	20231108	174600	230798570	6470	6470	6470	6470	0
148	20231108	174500	230798570	6470	6470	6470	6470	0
149	20231108	174400	230798570	6470	6470	6470	6470	0
150	20231108	174300	230798570	6470	6470	6470	6470	0
151	20231108	174200	230798570	6470	6470	6470	6470	0
152	20231108	174100	230798570	6470	6470	6470	6470	1528
153	20231108	174000	230798570	6470	6470	6470	6470	0
154	20231108	173900	230798570	6470	6470	6470	6470	0
155	20231108	173800	230798570	6470	6470	6470	6470	0
156	20231108	173700	230798570	6470	6470	6470	6470	0
157	20231108	173600	230798570	6470	6470	6470	6470	0
158	20231108	173500	230798570	6470	6470	6470	6470	0
159	20231108	173400	230798570	6470	6470	6470	6470	0
160	20231108	173300	230798570	6470	6470	6470	6470	0
161	20231108	173200	230798570	6470	6470	6470	6470	0
162	20231108	173100	230798570	6470	6470	6470	6470	0
163	20231108	173000	230798570	6470	6470	6470	6470	0
164	20231108	172900	230798570	6470	6470	6470	6470	0
165	20231108	172800	230798570	6470	6470	6470	6470	0
166	20231108	172700	230798570	6470	6470	6470	6470	0
167	20231108	172600	230798570	6470	6470	6470	6470	0
168	20231108	172500	230798570	6470	6470	6470	6470	0
169	20231108	172400	230798570	6470	6470	6470	6470	0
170	20231108	172300	230798570	6470	6470	6470	6470	0
171	20231108	172200	230798570	6470	6470	6470	6470	0
172	20231108	172100	230798570	6470	6470	6470	6470	0
173	20231108	172000	230798570	6470	6470	6470	6470	0
174	20231108	171900	230798570	6470	6470	6470	6470	0
175	20231108	171800	230798570	6470	6470	6470	6470	0
176	20231108	171700	230798570	6470	6470	6470	6470	0
177	20231108	171600	230798570	6470	6470	6470	6470	0
178	20231108	171500	230798570	6470	6470	6470	6470	0
179	20231108	171400	230798570	6470	6470	6470	6470	0
180	20231108	171300	230798570	6470	6470	6470	6470	0
181	20231108	171200	230798570	6470	6470	6470	6470	0
182	20231108	171100	230798570	6470	6470	6470	6470	1528
183	20231108	171000	230798570	6470	6470	6470	6470	0
184	20231108	170900	230798570	6470	6470	6470	6470	0
185	20231108	170800	230798570	6470	6470	6470	6470	0
186	20231108	170700	230798570	6470	6470	6470	6470	0
187	20231108	170600	230798570	6470	6470	6470	6470	0
188	20231108	170500	230798570	6470	6470	6470	6470	0
189	20231108	170400	230798570	6470	6470	6470	6470	0
190	20231108	170300	230798570	6470	6470	6470	6470	0
191	20231108	170200	230798570	6470	6470	6470	6470	0
192	20231108	170100	230798570	6470	6470	6470	6470	0
193	20231108	170000	230798570	6470	6470	6470	6470	0
194	20231108	165900	230798570	6470	6470	6470	6470	0
195	20231108	165800	230798570	6470	6470	6470	6470	0
196	20231108	165700	230798570	6470	6470	6470	6470	0
197	20231108	165600	230798570	6470	6470	6470	6470	0
198	20231108	165500	230798570	6470	6470	6470	6470	0
199	20231108	165400	230798570	6470	6470	6470	6470	0
200	20231108	165300	230798570	6470	6470	6470	6470	0
201	20231108	165200	230798570	6470	6470	6470	6470	0
202	20231108	165100	230798570	6470	6470	6470	6470	0
203	20231108	165000	230798570	6470	6470	6470	6470	0
204	20231108	164900	230798570	6470	6470	6470	6470	0
205	20231108	164800	230798570	6470	6470	6470	6470	0
206	20231108	164700	230798570	6470	6470	6470	6470	0
207	20231108	164600	230798570	6470	6470	6470	6470	0
208	20231108	164500	230798570	6470	6470	6470	6470	0
209	20231108	164400	230798570	6470	6470	6470	6470	0
210	20231108	164300	230798570	6470	6470	6470	6470	0
211	20231108	164200	230798570	6470	6470	6470	6470	0
212	20231108	164100	230798570	6470	6470	6470	6470	1528
213	20231108	164000	230798570	6470	6470	6470	6470	0
214	20231108	163900	230798570	6470	6470	6470	6470	0
215	20231108	163800	230798570	6470	6470	6470	6470	0
216	20231108	163700	230798570	6470	6470	6470	6470	0
217	20231108	163600	230798570	6470	6470	6470	6470	0
218	20231108	163500	230798570	6470	6470	6470	6470	0
219	20231108	163400	230798570	6470	6470	6470	6470	0
220	20231108	163300	230798570	6470	6470	6470	6470	0
221	20231108	163200	230798570	6470	6470	6470	6470	0
222	20231108	163100	230798570	6470	6470	6470	6470	0
223	20231108	163000	230798570	6470	6470	6470	6470	0
224	20231108	162900	230798570	6470	6470	6470	6470	0
225	20231108	162800	230798570	6470	6470	6470	6470	0
226	20231108	162700	230798570	6470	6470	6470	6470	0
227	20231108	162600	230798570	6470	6470	6470	6470	0
228	20231108	162500	230798570	6470	6470	6470	6470	0
229	20231108	162400	230798570	6470	6470	6470	6470	0
230	20231108	162300	230798570	6470	6470	6470	6470	0
231	20231108	162200	230798570	6470	6470	6470	6470	0
232	20231108	162100	230798570	6470	6470	6470	6470	0
233	20231108	162000	230798570	6470	6470	6470	6470	0
234	20231108	161900	230798570	6470	6470	6470	6470	0
235	20231108	161800	230798570	6470	6470	6470	6470	0
236	20231108	161700	230798570	6470	6470	6470	6470	0
237	20231108	161600	230798570	6470	6470	6470	6470	0
238	20231108	161500	230798570	6470	6470	6470	6470	0
239	20231108	161400	230798570	6470	6470	6470	6470	0
240	20231108	161300	230798570	6470	6470	6470	6470	0
241	20231108	161200	230798570	6470	6470	6470	6470	0
242	20231108	161100	230798570	6470	6470	6470	6470	1528
243	20231108	161000	230798570	6470	6470	6470	6470	0
244	20231108	160900	230798570	6470	6470	6470	6470	0
245	20231108	160800	230798570	6470	6470	6470	6470	0
246	20231108	160700	230798570	6470	6470	6470	6470	0
247	20231108	160600	230798570	6470	6470	6470	6470	0
248	20231108	160500	230798570	6470	6470	6470	6470	0
249	20231108	160400	230798570	6470	6470	6470	6470	0
250	20231108	160300	230798570	6470	6470	6470	6470	0
251	20231108	160200	230798570	6470	6470	6470	6470	0
252	20231108	160100	230798570	6470	6470	6470	6470	0
253	20231108	160000	230798570	6470	6470	6470	6470	0
254	20231108	155900	230798570	6470	6470	6470	6470	0
255	20231108	155800	230798570	6470	6470	6470	6470	0
256	20231108	155700	230798570	6470	6470	6470	6470	0
257	20231108	155600	230798570	6470	6470	6470	6470	0
258	20231108	155500	230798570	6470	6470	6470	6470	0
259	20231108	155400	230798570	6470	6470	6470	6470	0
260	20231108	155300	230798570	6470	6470	6470	6470	0
261	20231108	155200	230798570	6470	6470	6470	6470	0
262	20231108	155100	230798570	6470	6470	6470	6470	0
263	20231108	155000	230798570	6470	6470	6470	6470	0
264	20231108	154900	230798570	6470	6470	6470	6470	0
265	20231108	154800	230798570	6470	6470	6470	6470	0
266	20231108	154700	230798570	6470	6470	6470	6470	0
267	20231108	154600	230798570	6470	6470	6470	6470	0
268	20231108	154500	230798570	6470	6470	6470	6470	0
269	20231108	154400	230798570	6470	6470	6470	6470	0
270	20231108	154300	230798570	6470	6470	6470	6470	0
271	20231108	154200	230798570	6470	6470	6470	6470	0
272	20231108	154100	230798570	6470	6470	6470	6470	1528
273	20231108	154000	230798570	6470	6470	6470	6470	0
274	20231108	153900	230798570	6470	6470	6470	6470	0
275	20231108	153800	230798570	6470	6470	6470	6470	0
276	20231108	153700	230798570	6470	6470	6470	6470	0
277	20231108	153600	230798570	6470	6470	6470	6470	0
278	20231108	153500	230798570	6470	6470	6470	6470	0
279	20231108	153400	230798570	6470	6470	6470	6470	0
280	20231108	153300	230798570	6470	6470	6470	6470	0
281	20231108	153200	230798570	6470	6470	6470	6470	0
282	20231108	153100	230798570	6470	6470	6470	6470	0
283	20231108	153000	230798570	6470	6470	6470	6470	1528
284	20231108	152900	220912410	6480	6480	6480	6480	0
285	20231108	152800	220912410	6480	6480	6480	6480	0
286	20231108	152700	220912410	6480	6480	6480	6480	0
287	20231108	152600	220912410	6480	6480	6480	6480	0
288	20231108	152500	220912410	6480	6480	6480	6480	0
289	20231108	152400	220912410	6480	6480	6480	6480	0
290	20231108	152300	220912410	6480	6480	6480	6480	0
291	20231108	152200	220912410	6480	6480	6480	6480	0
292	20231108	152100	220912410	6480	6480	6480	6480	0
293	20231108	152000	220912410	6480	6480	6480	6480	0
294	20231108	151900	220912410	6480	6480	6480	6470	7
295	20231108	151800	220867100	6490	6480	6490	6470	18
296	20231108	151700	220750550	6470	6470	6490	6470	136
297	20231108	151600	219870560	6490	6490	6500	6490	7
298	20231108	151500	219825120	6500	6490	6500	6470	119
299	20231108	151400	219054370	6500	6500	6500	6500	0
300	20231108	151300	219054370	6500	6500	6500	6500	0
301	20231108	151200	219054370	6500	6480	6500	6480	33
302	20231108	151100	218840440	6500	6500	6500	6490	18
303	20231108	151000	218723510	6500	6500	6500	6500	154
304	20231108	150900	217722510	6500	6490	6500	6490	2
305	20231108	150800	217709520	6500	6500	6500	6500	0
306	20231108	150700	217709520	6500	6490	6500	6490	48
307	20231108	150600	217397980	6510	6510	6510	6510	0
308	20231108	150500	217397980	6510	6490	6510	6490	736
309	20231108	150400	212613990	6500	6500	6500	6500	0
310	20231108	150300	212613990	6500	6490	6500	6490	4
311	20231108	150200	212588020	6500	6500	6500	6460	30
312	20231108	150100	212394060	6480	6500	6510	6480	73
313	20231108	150000	211919940	6510	6500	6510	6500	3
314	20231108	145900	211900430	6510	6490	6510	6490	37
315	20231108	145800	211660080	6500	6460	6500	6460	459
316	20231108	145700	208694420	6500	6500	6500	6500	0
317	20231108	145600	208694420	6500	6500	6500	6500	0
318	20231108	145500	208694420	6500	6500	6500	6500	0
319	20231108	145400	208694420	6500	6500	6500	6500	0
320	20231108	145300	208694420	6500	6500	6500	6500	0
321	20231108	145200	208694420	6500	6490	6500	6490	2
322	20231108	145100	208681430	6500	6490	6500	6490	2
323	20231108	145000	208668440	6500	6500	6500	6500	30
324	20231108	144900	208473440	6500	6500	6500	6500	0
325	20231108	144800	208473440	6500	6500	6500	6500	0
326	20231108	144700	208473440	6500	6500	6500	6500	1
327	20231108	144600	208466940	6470	6470	6470	6470	55
328	20231108	144500	208111090	6510	6510	6510	6510	0
329	20231108	144400	208111090	6510	6510	6510	6510	0
330	20231108	144300	208111090	6510	6510	6510	6510	0
331	20231108	144200	208111090	6510	6510	6510	6510	221
332	20231108	144100	206672380	6510	6510	6510	6510	0
333	20231108	144000	206672380	6510	6510	6510	6510	1
334	20231108	143900	206665870	6460	6460	6460	6460	306
335	20231108	143800	204689110	6510	6510	6510	6510	0
336	20231108	143700	204689110	6510	6510	6510	6510	1
337	20231108	143600	204682600	6460	6460	6460	6460	84
338	20231108	143500	204139960	6510	6510	6510	6510	0
339	20231108	143400	204139960	6510	6510	6510	6510	0
340	20231108	143300	204139960	6510	6510	6510	6510	0
341	20231108	143200	204139960	6510	6510	6510	6510	0
342	20231108	143100	204139960	6510	6510	6510	6510	0
343	20231108	143000	204139960	6510	6510	6510	6510	0
344	20231108	142900	204139960	6510	6460	6510	6460	401
345	20231108	142800	201549450	6510	6470	6510	6470	24
346	20231108	142700	201394130	6510	6490	6510	6470	702
347	20231108	142600	196848610	6490	6490	6490	6490	1
348	20231108	142500	196842120	6520	6520	6520	6520	0
349	20231108	142400	196842120	6520	6520	6520	6520	0
350	20231108	142300	196842120	6520	6490	6520	6490	2
351	20231108	142200	196829110	6470	6470	6470	6470	0
352	20231108	142100	196829110	6470	6470	6470	6470	1
353	20231108	142000	196822640	6470	6490	6490	6470	196
354	20231108	141900	195552580	6490	6500	6500	6490	142
355	20231108	141800	194629730	6500	6500	6500	6500	25
356	20231108	141700	194467230	6500	6500	6500	6500	203
357	20231108	141600	193147730	6540	6540	6540	6540	0
358	20231108	141500	193147730	6540	6540	6540	6540	0
359	20231108	141400	193147730	6540	6540	6540	6540	0
360	20231108	141300	193147730	6540	6540	6540	6540	0
361	20231108	141200	193147730	6540	6540	6540	6540	50
362	20231108	141100	192820730	6540	6540	6540	6540	0
363	20231108	141000	192820730	6540	6540	6540	6540	0
364	20231108	140900	192820730	6540	6540	6540	6540	1
365	20231108	140800	192814190	6530	6530	6530	6530	0
366	20231108	140700	192814190	6530	6530	6530	6530	37
367	20231108	140600	192572580	6540	6540	6540	6540	0
368	20231108	140500	192572580	6540	6540	6540	6540	0
369	20231108	140400	192572580	6540	6540	6540	6540	1
370	20231108	140300	192566040	6510	6510	6510	6510	0
371	20231108	140200	192566040	6510	6540	6540	6510	600
372	20231108	140100	188657010	6550	6550	6550	6550	0
373	20231108	140000	188657010	6550	6550	6550	6550	0
374	20231108	135900	188657010	6550	6550	6550	6550	0
375	20231108	135800	188657010	6550	6550	6550	6550	0
376	20231108	135700	188657010	6550	6550	6550	6550	0
377	20231108	135600	188657010	6550	6550	6550	6550	0
378	20231108	135500	188657010	6550	6550	6550	6550	0
379	20231108	135400	188657010	6550	6550	6550	6550	0
380	20231108	135300	188657010	6550	6550	6550	6550	0
381	20231108	135200	188657010	6550	6550	6550	6550	0
382	20231108	135100	188657010	6550	6550	6550	6550	0
383	20231108	135000	188657010	6550	6550	6550	6550	0
384	20231108	134900	188657010	6550	6550	6550	6550	0
385	20231108	134800	188657010	6550	6550	6550	6550	0
386	20231108	134700	188657010	6550	6550	6550	6550	0
387	20231108	134600	188657010	6550	6550	6550	6550	0
388	20231108	134500	188657010	6550	6550	6550	6550	0
389	20231108	134400	188657010	6550	6550	6550	6550	0
390	20231108	134300	188657010	6550	6550	6550	6550	0
391	20231108	134200	188657010	6550	6550	6550	6550	0
392	20231108	134100	188657010	6550	6550	6550	6550	0
393	20231108	134000	188657010	6550	6550	6550	6550	0
394	20231108	133900	188657010	6550	6530	6550	6530	1600
395	20231108	133800	178184490	6530	6510	6530	6510	24
396	20231108	133700	178028020	6520	6520	6520	6520	0
397	20231108	133600	178028020	6520	6480	6520	6460	1077
398	20231108	133500	171058210	6520	6480	6520	6480	464
399	20231108	133400	168051450	6530	6530	6530	6530	0
400	20231108	133300	168051450	6530	6530	6530	6530	0
401	20231108	133200	168051450	6530	6530	6530	6530	0
402	20231108	133100	168051450	6530	6500	6530	6500	110
403	20231108	133000	167336420	6530	6500	6530	6500	515
404	20231108	132900	163988890	6530	6530	6530	6530	0
405	20231108	132800	163988890	6530	6530	6530	6530	0
406	20231108	132700	163988890	6530	6530	6530	6530	0
407	20231108	132600	163988890	6530	6530	6530	6530	0
408	20231108	132500	163988890	6530	6530	6530	6530	0
409	20231108	132400	163988890	6530	6530	6530	6530	0
410	20231108	132300	163988890	6530	6530	6530	6530	0
411	20231108	132200	163988890	6530	6530	6530	6530	0
412	20231108	132100	163988890	6530	6530	6530	6530	0
413	20231108	132000	163988890	6530	6530	6530	6530	0
414	20231108	131900	163988890	6530	6530	6530	6530	0
415	20231108	131800	163988890	6530	6530	6530	6530	0
416	20231108	131700	163988890	6530	6500	6530	6500	14
417	20231108	131600	163897860	6530	6530	6530	6530	0
418	20231108	131500	163897860	6530	6530	6530	6530	0
419	20231108	131400	163897860	6530	6530	6530	6530	0
420	20231108	131300	163897860	6530	6530	6530	6530	0
421	20231108	131200	163897860	6530	6530	6530	6530	0
422	20231108	131100	163897860	6530	6530	6530	6530	0
423	20231108	131000	163897860	6530	6530	6530	6530	5
424	20231108	130900	163865210	6530	6530	6530	6530	0
425	20231108	130800	163865210	6530	6500	6530	6500	2
426	20231108	130700	163852180	6530	6530	6530	6530	1
427	20231108	130600	163845650	6500	6500	6500	6500	1
428	20231108	130500	163839150	6530	6530	6530	6530	1
429	20231108	130400	163832620	6540	6540	6540	6540	0
430	20231108	130300	163832620	6540	6510	6540	6510	6
431	20231108	130200	163793530	6540	6540	6540	6520	9
432	20231108	130100	163734790	6520	6540	6540	6520	14
433	20231108	130000	163643350	6540	6510	6540	6510	146
434	20231108	125900	162692860	6500	6500	6500	6500	32
435	20231108	125800	162484860	6500	6500	6500	6500	0
436	20231108	125700	162484860	6500	6500	6500	6500	10
437	20231108	125600	162419860	6500	6500	6500	6500	0
438	20231108	125500	162419860	6500	6490	6500	6490	12
439	20231108	125400	162341970	6490	6490	6490	6480	4
440	20231108	125300	162316030	6500	6500	6500	6500	0
441	20231108	125200	162316030	6500	6500	6500	6500	0
442	20231108	125100	162316030	6500	6500	6500	6500	0
443	20231108	125000	162316030	6500	6500	6500	6500	0
444	20231108	124900	162316030	6500	6500	6500	6500	0
445	20231108	124800	162316030	6500	6500	6500	6500	0
446	20231108	124700	162316030	6500	6500	6500	6500	1
447	20231108	124600	162309530	6500	6500	6500	6500	10
448	20231108	124500	162244530	6500	6500	6500	6500	0
449	20231108	124400	162244530	6500	6500	6500	6500	0
450	20231108	124300	162244530	6500	6500	6500	6500	45
451	20231108	124200	161952030	6500	6500	6500	6500	1
452	20231108	124100	161945530	6470	6470	6470	6470	11
453	20231108	124000	161874360	6510	6510	6510	6510	0
454	20231108	123900	161874360	6510	6510	6510	6510	0
455	20231108	123800	161874360	6510	6510	6510	6510	0
456	20231108	123700	161874360	6510	6510	6510	6510	0
457	20231108	123600	161874360	6510	6510	6510	6510	51
458	20231108	123500	161542350	6460	6460	6460	6460	0
459	20231108	123400	161542350	6460	6500	6500	6460	18
460	20231108	123300	161425390	6500	6500	6500	6500	0
461	20231108	123200	161425390	6500	6500	6500	6500	1
462	20231108	123100	161418890	6500	6500	6500	6500	0
463	20231108	123000	161418890	6500	6500	6500	6500	0
464	20231108	122900	161418890	6500	6500	6500	6500	0
465	20231108	122800	161418890	6500	6500	6500	6500	1
466	20231108	122700	161412390	6460	6460	6460	6460	0
467	20231108	122600	161412390	6460	6460	6510	6460	471
468	20231108	122500	158369680	6460	6460	6460	6460	13
469	20231108	122400	158285700	6510	6510	6510	6510	1
470	20231108	122300	158279190	6400	6400	6400	6400	0
471	20231108	122200	158279190	6400	6400	6400	6400	0
472	20231108	122100	158279190	6400	6500	6500	6400	3449
473	20231108	122000	136121230	6500	6500	6500	6500	10
474	20231108	121900	136056230	6540	6540	6540	6540	0
475	20231108	121800	136056230	6540	6540	6540	6540	0
476	20231108	121700	136056230	6540	6540	6540	6540	0
477	20231108	121600	136056230	6540	6540	6540	6540	0
478	20231108	121500	136056230	6540	6540	6540	6510	106
479	20231108	121400	135366110	6520	6520	6520	6520	0
480	20231108	121300	135366110	6520	6520	6520	6520	0
481	20231108	121200	135366110	6520	6520	6520	6520	0
482	20231108	121100	135366110	6520	6520	6520	6520	0
483	20231108	121000	135366110	6520	6520	6520	6520	331
484	20231108	120900	133207990	6540	6540	6540	6540	0
485	20231108	120800	133207990	6540	6540	6540	6540	0
486	20231108	120700	133207990	6540	6540	6540	6540	0
487	20231108	120600	133207990	6540	6540	6540	6540	0
488	20231108	120500	133207990	6540	6540	6540	6540	0
489	20231108	120400	133207990	6540	6540	6540	6540	0
490	20231108	120300	133207990	6540	6540	6540	6540	0
491	20231108	120200	133207990	6540	6540	6540	6540	0
492	20231108	120100	133207990	6540	6540	6540	6540	0
493	20231108	120000	133207990	6540	6540	6540	6540	30
494	20231108	115900	133011790	6540	6540	6540	6540	0
495	20231108	115800	133011790	6540	6540	6540	6540	10
496	20231108	115700	132946390	6540	6540	6540	6540	0
497	20231108	115600	132946390	6540	6540	6540	6540	1
498	20231108	115500	132939850	6520	6520	6520	6520	1
499	20231108	115400	132933330	6520	6520	6520	6520	0
500	20231108	115300	132933330	6520	6520	6520	6520	171
501	20231108	115200	131818410	6520	6520	6520	6520	19
502	20231108	115100	131694530	6540	6540	6540	6540	0
503	20231108	115000	131694530	6540	6540	6540	6540	0
504	20231108	114900	131694530	6540	6540	6540	6540	0
505	20231108	114800	131694530	6540	6540	6540	6540	0
506	20231108	114700	131694530	6540	6540	6540	6540	0
507	20231108	114600	131694530	6540	6540	6540	6540	0
508	20231108	114500	131694530	6540	6540	6540	6540	0
509	20231108	114400	131694530	6540	6540	6540	6540	0
510	20231108	114300	131694530	6540	6540	6540	6540	0
511	20231108	114200	131694530	6540	6540	6540	6540	0
512	20231108	114100	131694530	6540	6540	6540	6540	0
513	20231108	114000	131694530	6540	6540	6540	6540	0
514	20231108	113900	131694530	6540	6540	6540	6540	0
515	20231108	113800	131694530	6540	6540	6540	6540	1
516	20231108	113700	131687990	6510	6510	6510	6510	10
517	20231108	113600	131622890	6540	6530	6550	6500	251
518	20231108	113500	129990870	6550	6550	6550	6530	193
519	20231108	113400	128727320	6550	6550	6550	6550	4
520	20231108	113300	128701120	6500	6530	6550	6500	755
521	20231108	113200	123781210	6550	6550	6550	6550	1
522	20231108	113100	123774660	6530	6530	6530	6530	208
523	20231108	113000	122416420	6550	6550	6550	6550	0
524	20231108	112900	122416420	6550	6550	6550	6550	5
525	20231108	112800	122383670	6550	6550	6550	6550	40
526	20231108	112700	122121670	6550	6550	6550	6550	0
527	20231108	112600	122121670	6550	6540	6550	6540	500
528	20231108	112500	118848660	6540	6540	6540	6540	0
529	20231108	112400	118848660	6540	6540	6540	6540	0
530	20231108	112300	118848660	6540	6530	6540	6530	2
531	20231108	112200	118835590	6550	6550	6550	6550	0
532	20231108	112100	118835590	6550	6550	6550	6550	300
533	20231108	112000	116870590	6550	6550	6550	6550	0
534	20231108	111900	116870590	6550	6530	6550	6530	2
535	20231108	111800	116857510	6550	6550	6550	6550	0
536	20231108	111700	116857510	6550	6550	6550	6550	100
537	20231108	111600	116202510	6550	6550	6550	6550	0
538	20231108	111500	116202510	6550	6550	6550	6550	1
539	20231108	111400	116195960	6550	6550	6550	6550	0
540	20231108	111300	116195960	6550	6550	6550	6550	0
541	20231108	111200	116195960	6550	6540	6550	6540	300
542	20231108	111100	114231580	6550	6550	6550	6550	0
543	20231108	111000	114231580	6550	6550	6550	6550	0
544	20231108	110900	114231580	6550	6540	6550	6540	71
545	20231108	110800	113767230	6540	6540	6540	6540	250
546	20231108	110700	112132230	6540	6530	6540	6530	200
547	20231108	110600	110825260	6540	6510	6540	6500	424
548	20231108	110500	108068200	6520	6520	6520	6520	100
549	20231108	110400	107416200	6550	6550	6550	6550	0
550	20231108	110300	107416200	6550	6550	6550	6550	0
551	20231108	110200	107416200	6550	6550	6550	6550	0
552	20231108	110100	107416200	6550	6550	6550	6550	10
553	20231108	110000	107350700	6550	6550	6550	6550	78
554	20231108	105900	106839800	6550	6550	6550	6530	3
555	20231108	105800	106820170	6550	6540	6550	6540	100
556	20231108	105700	106166010	6540	6540	6540	6540	0
557	20231108	105600	106166010	6540	6540	6540	6540	27
558	20231108	105500	105989430	6540	6540	6540	6540	50
559	20231108	105400	105662430	6540	6540	6540	6540	0
560	20231108	105300	105662430	6540	6530	6540	6530	2
561	20231108	105200	105649360	6540	6540	6540	6540	0
562	20231108	105100	105649360	6540	6530	6540	6520	22
563	20231108	105000	105505870	6530	6530	6530	6530	0
564	20231108	104900	105505870	6530	6530	6530	6530	200
565	20231108	104800	104199870	6540	6540	6540	6540	1
566	20231108	104700	104193330	6540	6540	6540	6540	200
567	20231108	104600	102885330	6540	6540	6540	6540	6
568	20231108	104500	102846090	6540	6500	6540	6500	6
569	20231108	104400	102807050	6550	6550	6550	6550	0
570	20231108	104300	102807050	6550	6500	6550	6500	25
571	20231108	104200	102644500	6550	6550	6550	6550	4
572	20231108	104100	102618300	6510	6510	6510	6510	22
573	20231108	104000	102475080	6550	6550	6550	6550	1
574	20231108	103900	102468530	6510	6510	6510	6500	579
575	20231108	103800	98704030	6570	6570	6570	6570	0
576	20231108	103700	98704030	6570	6570	6570	6570	0
577	20231108	103600	98704030	6570	6570	6570	6570	0
578	20231108	103500	98704030	6570	6570	6570	6570	0
579	20231108	103400	98704030	6570	6570	6570	6570	0
580	20231108	103300	98704030	6570	6540	6570	6520	528
581	20231108	103200	95259640	6570	6570	6570	6570	0
582	20231108	103100	95259640	6570	6520	6570	6520	401
583	20231108	103000	92635070	6550	6600	6600	6550	220
584	20231108	102900	91185570	6600	6540	6600	6540	273
585	20231108	102800	89399050	6530	6530	6560	6500	759
586	20231108	102700	84449400	6570	6560	6570	6560	20
587	20231108	102600	84318190	6530	6580	6600	6530	520
588	20231108	102500	80913630	6600	6600	6600	6600	0
589	20231108	102400	80913630	6600	6600	6600	6600	0
590	20231108	102300	80913630	6600	6570	6600	6570	287
591	20231108	102200	79027990	6570	6540	6570	6520	390
592	20231108	102100	76482720	6570	6550	6570	6540	134
593	20231108	102000	75606210	6570	6570	6570	6570	0
594	20231108	101900	75606210	6570	6570	6570	6570	49
595	20231108	101800	75284280	6570	6550	6570	6550	349
596	20231108	101700	72996310	6570	6570	6570	6570	1
597	20231108	101600	72989740	6550	6570	6570	6550	136
598	20231108	101500	72098580	6570	6580	6590	6570	99
599	20231108	101400	71446710	6600	6600	6600	6600	0
600	20231108	101300	71446710	6600	6590	6600	6590	22
601	20231108	101200	71301720	6600	6600	6600	6600	5
602	20231108	101100	71268720	6610	6610	6610	6610	0
603	20231108	101000	71268720	6610	6610	6610	6610	0
604	20231108	100900	71268720	6610	6610	6610	6610	0
605	20231108	100800	71268720	6610	6610	6610	6610	0
606	20231108	100700	71268720	6610	6580	6610	6580	46
607	20231108	100600	70965750	6620	6620	6620	6620	0
608	20231108	100500	70965750	6620	6620	6620	6620	0
609	20231108	100400	70965750	6620	6620	6620	6620	0
610	20231108	100300	70965750	6620	6620	6620	6620	0
611	20231108	100200	70965750	6620	6620	6620	6620	0
612	20231108	100100	70965750	6620	6620	6620	6620	0
613	20231108	100000	70965750	6620	6620	6620	6610	11
614	20231108	095900	70892980	6620	6620	6620	6620	0
615	20231108	095800	70892980	6620	6580	6620	6570	315
616	20231108	095700	68821450	6590	6590	6590	6590	0
617	20231108	095600	68821450	6590	6590	6590	6590	168
618	20231108	095500	67714330	6600	6600	6600	6600	70
619	20231108	095400	67252330	6610	6610	6610	6610	0
620	20231108	095300	67252330	6610	6610	6610	6610	608
621	20231108	095200	63233450	6610	6630	6630	6610	128
622	20231108	095100	62387320	6620	6630	6630	6620	5
623	20231108	095000	62354210	6610	6620	6620	6610	16
624	20231108	094900	62248300	6620	6620	6620	6620	0
625	20231108	094800	62248300	6620	6620	6620	6620	15
626	20231108	094700	62149000	6630	6630	6630	6630	0
627	20231108	094600	62149000	6630	6630	6630	6630	0
628	20231108	094500	62149000	6630	6630	6630	6630	0
629	20231108	094400	62149000	6630	6630	6630	6630	0
630	20231108	094300	62149000	6630	6630	6630	6630	10
631	20231108	094200	62082700	6630	6630	6630	6630	0
632	20231108	094100	62082700	6630	6630	6630	6630	0
633	20231108	094000	62082700	6630	6630	6630	6630	45
634	20231108	093900	61784350	6650	6640	6650	6640	101
635	20231108	093800	61113700	6670	6660	6670	6650	89
636	20231108	093700	60521450	6650	6660	6660	6650	25
637	20231108	093600	60354960	6660	6650	6660	6650	319
638	20231108	093500	58232630	6670	6640	6670	6640	951
639	20231108	093400	51902570	6640	6640	6640	6640	1
640	20231108	093300	51895930	6650	6640	6650	6640	121
641	20231108	093200	51091610	6640	6620	6640	6620	702
642	20231108	093100	46441160	6620	6620	6620	6620	21
643	20231108	093000	46302140	6630	6580	6630	6580	527
644	20231108	092900	42822810	6580	6570	6580	6570	10
645	20231108	092800	42757100	6590	6580	6590	6580	11
646	20231108	092700	42684710	6590	6570	6590	6570	21
647	20231108	092600	42546720	6590	6590	6590	6590	2
648	20231108	092500	42533540	6590	6590	6590	6590	4
649	20231108	092400	42507180	6590	6590	6590	6590	481
650	20231108	092300	39337390	6610	6610	6610	6610	1
651	20231108	092200	39330780	6610	6610	6610	6610	1
652	20231108	092100	39324170	6610	6620	6620	6610	8
653	20231108	092000	39271260	6620	6620	6620	6620	0
654	20231108	091900	39271260	6620	6620	6620	6620	0
655	20231108	091800	39271260	6620	6610	6630	6580	1078
656	20231108	091700	32144030	6600	6580	6600	6560	387
657	20231108	091600	29593040	6590	6580	6590	6580	4
658	20231108	091500	29566710	6590	6580	6590	6580	6
659	20231108	091400	29527220	6590	6580	6600	6580	199
660	20231108	091300	28217700	6590	6590	6600	6590	328
661	20231108	091200	26056060	6610	6610	6610	6610	60
662	20231108	091100	25659460	6620	6590	6620	6590	12
663	20231108	091000	25580350	6620	6600	6620	6600	863
664	20231108	090900	19884030	6620	6600	6620	6600	46
665	20231108	090800	19580110	6620	6600	6630	6600	695
666	20231108	090700	14984090	6590	6620	6620	6590	315
667	20231108	090600	12905960	6620	6610	6620	6610	102
668	20231108	090500	12230730	6620	6560	6620	6560	988
669	20231108	090400	5725050	6560	6560	6560	6560	29
670	20231108	090300	5534810	6570	6570	6570	6570	50
671	20231108	090200	5206310	6570	6570	6570	6570	1
672	20231108	090100	5199740	6530	6570	6570	6530	101
673	20231108	090000	4540170	6580	6500	6580	6500	698