KissMeData/198080/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203100	301154480	2180	2180	2180	2180	2629
3	20231108	203000	301154480	2180	2180	2180	2180	0
4	20231108	202900	301154480	2180	2180	2180	2180	0
5	20231108	202800	301154480	2180	2180	2180	2180	0
6	20231108	202700	301154480	2180	2180	2180	2180	0
7	20231108	202600	301154480	2180	2180	2180	2180	0
8	20231108	202500	301154480	2180	2180	2180	2180	0
9	20231108	202400	301154480	2180	2180	2180	2180	0
10	20231108	202300	301154480	2180	2180	2180	2180	0
11	20231108	202200	301154480	2180	2180	2180	2180	0
12	20231108	202100	301154480	2180	2180	2180	2180	0
13	20231108	202000	301154480	2180	2180	2180	2180	0
14	20231108	201900	301154480	2180	2180	2180	2180	0
15	20231108	201800	301154480	2180	2180	2180	2180	0
16	20231108	201700	301154480	2180	2180	2180	2180	0
17	20231108	201600	301154480	2180	2180	2180	2180	0
18	20231108	201500	301154480	2180	2180	2180	2180	0
19	20231108	201400	301154480	2180	2180	2180	2180	0
20	20231108	201300	301154480	2180	2180	2180	2180	0
21	20231108	201200	301154480	2180	2180	2180	2180	0
22	20231108	201100	301154480	2180	2180	2180	2180	0
23	20231108	201000	301154480	2180	2180	2180	2180	0
24	20231108	200900	301154480	2180	2180	2180	2180	0
25	20231108	200800	301154480	2180	2180	2180	2180	0
26	20231108	200700	301154480	2180	2180	2180	2180	0
27	20231108	200600	301154480	2180	2180	2180	2180	0
28	20231108	200500	301154480	2180	2180	2180	2180	0
29	20231108	200400	301154480	2180	2180	2180	2180	0
30	20231108	200300	301154480	2180	2180	2180	2180	0
31	20231108	200200	301154480	2180	2180	2180	2180	0
32	20231108	200100	301154480	2180	2180	2180	2180	2629
33	20231108	200000	301154480	2180	2180	2180	2180	0
34	20231108	195900	301154480	2180	2180	2180	2180	0
35	20231108	195800	301154480	2180	2180	2180	2180	0
36	20231108	195700	301154480	2180	2180	2180	2180	0
37	20231108	195600	301154480	2180	2180	2180	2180	0
38	20231108	195500	301154480	2180	2180	2180	2180	0
39	20231108	195400	301154480	2180	2180	2180	2180	0
40	20231108	195300	301154480	2180	2180	2180	2180	0
41	20231108	195200	301154480	2180	2180	2180	2180	0
42	20231108	195100	301154480	2180	2180	2180	2180	0
43	20231108	195000	301154480	2180	2180	2180	2180	0
44	20231108	194900	301154480	2180	2180	2180	2180	0
45	20231108	194800	301154480	2180	2180	2180	2180	0
46	20231108	194700	301154480	2180	2180	2180	2180	0
47	20231108	194600	301154480	2180	2180	2180	2180	0
48	20231108	194500	301154480	2180	2180	2180	2180	0
49	20231108	194400	301154480	2180	2180	2180	2180	0
50	20231108	194300	301154480	2180	2180	2180	2180	0
51	20231108	194200	301154480	2180	2180	2180	2180	0
52	20231108	194100	301154480	2180	2180	2180	2180	0
53	20231108	194000	301154480	2180	2180	2180	2180	0
54	20231108	193900	301154480	2180	2180	2180	2180	0
55	20231108	193800	301154480	2180	2180	2180	2180	0
56	20231108	193700	301154480	2180	2180	2180	2180	0
57	20231108	193600	301154480	2180	2180	2180	2180	0
58	20231108	193500	301154480	2180	2180	2180	2180	0
59	20231108	193400	301154480	2180	2180	2180	2180	0
60	20231108	193300	301154480	2180	2180	2180	2180	0
61	20231108	193200	301154480	2180	2180	2180	2180	0
62	20231108	193100	301154480	2180	2180	2180	2180	2629
63	20231108	193000	301154480	2180	2180	2180	2180	0
64	20231108	192900	301154480	2180	2180	2180	2180	0
65	20231108	192800	301154480	2180	2180	2180	2180	0
66	20231108	192700	301154480	2180	2180	2180	2180	0
67	20231108	192600	301154480	2180	2180	2180	2180	0
68	20231108	192500	301154480	2180	2180	2180	2180	0
69	20231108	192400	301154480	2180	2180	2180	2180	0
70	20231108	192300	301154480	2180	2180	2180	2180	0
71	20231108	192200	301154480	2180	2180	2180	2180	0
72	20231108	192100	301154480	2180	2180	2180	2180	0
73	20231108	192000	301154480	2180	2180	2180	2180	0
74	20231108	191900	301154480	2180	2180	2180	2180	0
75	20231108	191800	301154480	2180	2180	2180	2180	0
76	20231108	191700	301154480	2180	2180	2180	2180	0
77	20231108	191600	301154480	2180	2180	2180	2180	0
78	20231108	191500	301154480	2180	2180	2180	2180	0
79	20231108	191400	301154480	2180	2180	2180	2180	0
80	20231108	191300	301154480	2180	2180	2180	2180	0
81	20231108	191200	301154480	2180	2180	2180	2180	0
82	20231108	191100	301154480	2180	2180	2180	2180	0
83	20231108	191000	301154480	2180	2180	2180	2180	0
84	20231108	190900	301154480	2180	2180	2180	2180	0
85	20231108	190800	301154480	2180	2180	2180	2180	0
86	20231108	190700	301154480	2180	2180	2180	2180	0
87	20231108	190600	301154480	2180	2180	2180	2180	0
88	20231108	190500	301154480	2180	2180	2180	2180	0
89	20231108	190400	301154480	2180	2180	2180	2180	0
90	20231108	190300	301154480	2180	2180	2180	2180	0
91	20231108	190200	301154480	2180	2180	2180	2180	0
92	20231108	190100	301154480	2180	2180	2180	2180	2629
93	20231108	190000	301154480	2180	2180	2180	2180	0
94	20231108	185900	301154480	2180	2180	2180	2180	0
95	20231108	185800	301154480	2180	2180	2180	2180	0
96	20231108	185700	301154480	2180	2180	2180	2180	0
97	20231108	185600	301154480	2180	2180	2180	2180	0
98	20231108	185500	301154480	2180	2180	2180	2180	0
99	20231108	185400	301154480	2180	2180	2180	2180	0
100	20231108	185300	301154480	2180	2180	2180	2180	0
101	20231108	185200	301154480	2180	2180	2180	2180	0
102	20231108	185100	301154480	2180	2180	2180	2180	0
103	20231108	185000	301154480	2180	2180	2180	2180	0
104	20231108	184900	301154480	2180	2180	2180	2180	0
105	20231108	184800	301154480	2180	2180	2180	2180	0
106	20231108	184700	301154480	2180	2180	2180	2180	0
107	20231108	184600	301154480	2180	2180	2180	2180	0
108	20231108	184500	301154480	2180	2180	2180	2180	0
109	20231108	184400	301154480	2180	2180	2180	2180	0
110	20231108	184300	301154480	2180	2180	2180	2180	0
111	20231108	184200	301154480	2180	2180	2180	2180	0
112	20231108	184100	301154480	2180	2180	2180	2180	0
113	20231108	184000	301154480	2180	2180	2180	2180	0
114	20231108	183900	301154480	2180	2180	2180	2180	0
115	20231108	183800	301154480	2180	2180	2180	2180	0
116	20231108	183700	301154480	2180	2180	2180	2180	0
117	20231108	183600	301154480	2180	2180	2180	2180	0
118	20231108	183500	301154480	2180	2180	2180	2180	0
119	20231108	183400	301154480	2180	2180	2180	2180	0
120	20231108	183300	301154480	2180	2180	2180	2180	0
121	20231108	183200	301154480	2180	2180	2180	2180	0
122	20231108	183100	301154480	2180	2180	2180	2180	2629
123	20231108	183000	301154480	2180	2180	2180	2180	0
124	20231108	182900	301154480	2180	2180	2180	2180	0
125	20231108	182800	301154480	2180	2180	2180	2180	0
126	20231108	182700	301154480	2180	2180	2180	2180	0
127	20231108	182600	301154480	2180	2180	2180	2180	0
128	20231108	182500	301154480	2180	2180	2180	2180	0
129	20231108	182400	301154480	2180	2180	2180	2180	0
130	20231108	182300	301154480	2180	2180	2180	2180	0
131	20231108	182200	301154480	2180	2180	2180	2180	0
132	20231108	182100	301154480	2180	2180	2180	2180	0
133	20231108	182000	301154480	2180	2180	2180	2180	0
134	20231108	181900	301154480	2180	2180	2180	2180	0
135	20231108	181800	301154480	2180	2180	2180	2180	0
136	20231108	181700	301154480	2180	2180	2180	2180	0
137	20231108	181600	301154480	2180	2180	2180	2180	0
138	20231108	181500	301154480	2180	2180	2180	2180	0
139	20231108	181400	301154480	2180	2180	2180	2180	0
140	20231108	181300	301154480	2180	2180	2180	2180	0
141	20231108	181200	301154480	2180	2180	2180	2180	0
142	20231108	181100	301154480	2180	2180	2180	2180	0
143	20231108	181000	301154480	2180	2180	2180	2180	0
144	20231108	180900	301154480	2180	2180	2180	2180	0
145	20231108	180800	301154480	2180	2180	2180	2180	0
146	20231108	180700	301154480	2180	2180	2180	2180	0
147	20231108	180600	301154480	2180	2180	2180	2180	0
148	20231108	180500	301154480	2180	2180	2180	2180	0
149	20231108	180400	301154480	2180	2180	2180	2180	0
150	20231108	180300	301154480	2180	2180	2180	2180	0
151	20231108	180200	301154480	2180	2180	2180	2180	0
152	20231108	180100	301154480	2180	2180	2180	2180	2629
153	20231108	180000	301154480	2180	2180	2180	2180	0
154	20231108	175900	301154480	2180	2180	2180	2180	0
155	20231108	175800	301154480	2180	2180	2180	2180	0
156	20231108	175700	301154480	2180	2180	2180	2180	0
157	20231108	175600	301154480	2180	2180	2180	2180	0
158	20231108	175500	301154480	2180	2180	2180	2180	0
159	20231108	175400	301154480	2180	2180	2180	2180	0
160	20231108	175300	301154480	2180	2180	2180	2180	0
161	20231108	175200	301154480	2180	2180	2180	2180	0
162	20231108	175100	301154480	2180	2180	2180	2180	0
163	20231108	175000	301154480	2180	2180	2180	2180	0
164	20231108	174900	301154480	2180	2180	2180	2180	0
165	20231108	174800	301154480	2180	2180	2180	2180	0
166	20231108	174700	301154480	2180	2180	2180	2180	0
167	20231108	174600	301154480	2180	2180	2180	2180	0
168	20231108	174500	301154480	2180	2180	2180	2180	0
169	20231108	174400	301154480	2180	2180	2180	2180	0
170	20231108	174300	301154480	2180	2180	2180	2180	0
171	20231108	174200	301154480	2180	2180	2180	2180	0
172	20231108	174100	301154480	2180	2180	2180	2180	0
173	20231108	174000	301154480	2180	2180	2180	2180	0
174	20231108	173900	301154480	2180	2180	2180	2180	0
175	20231108	173800	301154480	2180	2180	2180	2180	0
176	20231108	173700	301154480	2180	2180	2180	2180	0
177	20231108	173600	301154480	2180	2180	2180	2180	0
178	20231108	173500	301154480	2180	2180	2180	2180	0
179	20231108	173400	301154480	2180	2180	2180	2180	0
180	20231108	173300	301154480	2180	2180	2180	2180	0
181	20231108	173200	301154480	2180	2180	2180	2180	0
182	20231108	173100	301154480	2180	2180	2180	2180	2629
183	20231108	173000	301154480	2180	2180	2180	2180	0
184	20231108	172900	301154480	2180	2180	2180	2180	0
185	20231108	172800	301154480	2180	2180	2180	2180	0
186	20231108	172700	301154480	2180	2180	2180	2180	0
187	20231108	172600	301154480	2180	2180	2180	2180	0
188	20231108	172500	301154480	2180	2180	2180	2180	0
189	20231108	172400	301154480	2180	2180	2180	2180	0
190	20231108	172300	301154480	2180	2180	2180	2180	0
191	20231108	172200	301154480	2180	2180	2180	2180	0
192	20231108	172100	301154480	2180	2180	2180	2180	0
193	20231108	172000	301154480	2180	2180	2180	2180	0
194	20231108	171900	301154480	2180	2180	2180	2180	0
195	20231108	171800	301154480	2180	2180	2180	2180	0
196	20231108	171700	301154480	2180	2180	2180	2180	0
197	20231108	171600	301154480	2180	2180	2180	2180	0
198	20231108	171500	301154480	2180	2180	2180	2180	0
199	20231108	171400	301154480	2180	2180	2180	2180	0
200	20231108	171300	301154480	2180	2180	2180	2180	0
201	20231108	171200	301154480	2180	2180	2180	2180	0
202	20231108	171100	301154480	2180	2180	2180	2180	0
203	20231108	171000	301154480	2180	2180	2180	2180	0
204	20231108	170900	301154480	2180	2180	2180	2180	0
205	20231108	170800	301154480	2180	2180	2180	2180	0
206	20231108	170700	301154480	2180	2180	2180	2180	0
207	20231108	170600	301154480	2180	2180	2180	2180	0
208	20231108	170500	301154480	2180	2180	2180	2180	0
209	20231108	170400	301154480	2180	2180	2180	2180	0
210	20231108	170300	301154480	2180	2180	2180	2180	0
211	20231108	170200	301154480	2180	2180	2180	2180	0
212	20231108	170100	301154480	2180	2180	2180	2180	2629
213	20231108	170000	301154480	2180	2180	2180	2180	0
214	20231108	165900	301154480	2180	2180	2180	2180	0
215	20231108	165800	301154480	2180	2180	2180	2180	0
216	20231108	165700	301154480	2180	2180	2180	2180	0
217	20231108	165600	301154480	2180	2180	2180	2180	0
218	20231108	165500	301154480	2180	2180	2180	2180	0
219	20231108	165400	301154480	2180	2180	2180	2180	0
220	20231108	165300	301154480	2180	2180	2180	2180	0
221	20231108	165200	301154480	2180	2180	2180	2180	0
222	20231108	165100	301154480	2180	2180	2180	2180	0
223	20231108	165000	301154480	2180	2180	2180	2180	0
224	20231108	164900	301154480	2180	2180	2180	2180	0
225	20231108	164800	301154480	2180	2180	2180	2180	0
226	20231108	164700	301154480	2180	2180	2180	2180	0
227	20231108	164600	301154480	2180	2180	2180	2180	0
228	20231108	164500	301154480	2180	2180	2180	2180	0
229	20231108	164400	301154480	2180	2180	2180	2180	0
230	20231108	164300	301154480	2180	2180	2180	2180	0
231	20231108	164200	301154480	2180	2180	2180	2180	0
232	20231108	164100	301154480	2180	2180	2180	2180	0
233	20231108	164000	301154480	2180	2180	2180	2180	0
234	20231108	163900	301154480	2180	2180	2180	2180	0
235	20231108	163800	301154480	2180	2180	2180	2180	0
236	20231108	163700	301154480	2180	2180	2180	2180	0
237	20231108	163600	301154480	2180	2180	2180	2180	0
238	20231108	163500	301154480	2180	2180	2180	2180	0
239	20231108	163400	301154480	2180	2180	2180	2180	0
240	20231108	163300	301154480	2180	2180	2180	2180	0
241	20231108	163200	301154480	2180	2180	2180	2180	0
242	20231108	163100	301154480	2180	2180	2180	2180	2629
243	20231108	163000	301154480	2180	2180	2180	2180	0
244	20231108	162900	301154480	2180	2180	2180	2180	0
245	20231108	162800	301154480	2180	2180	2180	2180	0
246	20231108	162700	301154480	2180	2180	2180	2180	0
247	20231108	162600	301154480	2180	2180	2180	2180	0
248	20231108	162500	301154480	2180	2180	2180	2180	0
249	20231108	162400	301154480	2180	2180	2180	2180	0
250	20231108	162300	301154480	2180	2180	2180	2180	0
251	20231108	162200	301154480	2180	2180	2180	2180	0
252	20231108	162100	301154480	2180	2180	2180	2180	0
253	20231108	162000	301154480	2180	2180	2180	2180	0
254	20231108	161900	301154480	2180	2180	2180	2180	0
255	20231108	161800	301154480	2180	2180	2180	2180	0
256	20231108	161700	301154480	2180	2180	2180	2180	0
257	20231108	161600	301154480	2180	2180	2180	2180	0
258	20231108	161500	301154480	2180	2180	2180	2180	0
259	20231108	161400	301154480	2180	2180	2180	2180	0
260	20231108	161300	301154480	2180	2180	2180	2180	0
261	20231108	161200	301154480	2180	2180	2180	2180	0
262	20231108	161100	301154480	2180	2180	2180	2180	0
263	20231108	161000	301154480	2180	2180	2180	2180	0
264	20231108	160900	301154480	2180	2180	2180	2180	0
265	20231108	160800	301154480	2180	2180	2180	2180	0
266	20231108	160700	301154480	2180	2180	2180	2180	0
267	20231108	160600	301154480	2180	2180	2180	2180	0
268	20231108	160500	301154480	2180	2180	2180	2180	0
269	20231108	160400	301154480	2180	2180	2180	2180	0
270	20231108	160300	301154480	2180	2180	2180	2180	0
271	20231108	160200	301154480	2180	2180	2180	2180	0
272	20231108	160100	301154480	2180	2180	2180	2180	2629
273	20231108	160000	301154480	2180	2180	2180	2180	0
274	20231108	155900	301154480	2180	2180	2180	2180	0
275	20231108	155800	301154480	2180	2180	2180	2180	0
276	20231108	155700	301154480	2180	2180	2180	2180	0
277	20231108	155600	301154480	2180	2180	2180	2180	0
278	20231108	155500	301154480	2180	2180	2180	2180	0
279	20231108	155400	301154480	2180	2180	2180	2180	0
280	20231108	155300	301154480	2180	2180	2180	2180	0
281	20231108	155200	301154480	2180	2180	2180	2180	0
282	20231108	155100	301154480	2180	2180	2180	2180	0
283	20231108	155000	301154480	2180	2180	2180	2180	0
284	20231108	154900	301154480	2180	2180	2180	2180	0
285	20231108	154800	301154480	2180	2180	2180	2180	0
286	20231108	154700	301154480	2180	2180	2180	2180	0
287	20231108	154600	301154480	2180	2180	2180	2180	0
288	20231108	154500	301154480	2180	2180	2180	2180	0
289	20231108	154400	301154480	2180	2180	2180	2180	0
290	20231108	154300	301154480	2180	2180	2180	2180	0
291	20231108	154200	301154480	2180	2180	2180	2180	0
292	20231108	154100	301154480	2180	2180	2180	2180	0
293	20231108	154000	301154480	2180	2180	2180	2180	0
294	20231108	153900	301154480	2180	2180	2180	2180	0
295	20231108	153800	301154480	2180	2180	2180	2180	0
296	20231108	153700	301154480	2180	2180	2180	2180	0
297	20231108	153600	301154480	2180	2180	2180	2180	0
298	20231108	153500	301154480	2180	2180	2180	2180	0
299	20231108	153400	301154480	2180	2180	2180	2180	0
300	20231108	153300	301154480	2180	2180	2180	2180	0
301	20231108	153200	301154480	2180	2180	2180	2180	0
302	20231108	153100	301154480	2180	2180	2180	2180	2629
303	20231108	153000	301154480	2180	2180	2180	2180	2629
304	20231108	152900	295423260	2175	2175	2175	2175	0
305	20231108	152800	295423260	2175	2175	2175	2175	0
306	20231108	152700	295423260	2175	2175	2175	2175	0
307	20231108	152600	295423260	2175	2175	2175	2175	0
308	20231108	152500	295423260	2175	2175	2175	2175	0
309	20231108	152400	295423260	2175	2175	2175	2175	0
310	20231108	152300	295423260	2175	2175	2175	2175	0
311	20231108	152200	295423260	2175	2175	2175	2175	0
312	20231108	152100	295423260	2175	2175	2175	2175	0
313	20231108	152000	295423260	2175	2175	2175	2175	0
314	20231108	151900	295423260	2175	2170	2175	2160	170
315	20231108	151800	295055380	2175	2175	2175	2175	22
316	20231108	151700	295007530	2175	2175	2175	2175	200
317	20231108	151600	294572530	2175	2175	2175	2175	0
318	20231108	151500	294572530	2175	2170	2180	2165	210
319	20231108	151400	294117660	2180	2180	2180	2180	0
320	20231108	151300	294117660	2180	2180	2180	2180	60
321	20231108	151200	293986860	2180	2165	2180	2165	60
322	20231108	151100	293856850	2165	2165	2165	2165	66
323	20231108	151000	293713960	2165	2170	2180	2165	1065
324	20231108	150900	291405810	2180	2180	2180	2180	0
325	20231108	150800	291405810	2180	2170	2180	2170	2
326	20231108	150700	291401460	2170	2170	2170	2170	0
327	20231108	150600	291401460	2170	2175	2180	2170	7
328	20231108	150500	291386255	2180	2180	2180	2180	2
329	20231108	150400	291381895	2180	2175	2180	2175	220
330	20231108	150300	290903390	2175	2175	2175	2175	0
331	20231108	150200	290903390	2175	2165	2175	2165	15
332	20231108	150100	290870905	2165	2165	2165	2165	501
333	20231108	150000	289786240	2165	2165	2165	2165	0
334	20231108	145900	289786240	2165	2185	2185	2165	951
335	20231108	145800	287724025	2185	2185	2185	2180	154
336	20231108	145700	287387580	2185	2185	2185	2185	0
337	20231108	145600	287387580	2185	2185	2185	2185	1
338	20231108	145500	287385395	2170	2170	2170	2170	300
339	20231108	145400	286734395	2185	2175	2185	2175	4100
340	20231108	145300	277786605	2180	2180	2180	2180	0
341	20231108	145200	277786605	2180	2180	2180	2180	0
342	20231108	145100	277786605	2180	2180	2180	2180	0
343	20231108	145000	277786605	2180	2180	2180	2180	100
344	20231108	144900	277568605	2180	2165	2180	2165	931
345	20231108	144800	275552975	2165	2155	2165	2155	881
346	20231108	144700	273649470	2150	2150	2150	2150	434
347	20231108	144600	272716370	2150	2150	2150	2150	1
348	20231108	144500	272714220	2155	2155	2155	2155	0
349	20231108	144400	272714220	2155	2170	2180	2155	1155
350	20231108	144300	270224545	2170	2155	2170	2150	3761
351	20231108	144200	262135950	2155	2160	2160	2155	1157
352	20231108	144100	259638720	2160	2160	2160	2160	0
353	20231108	144000	259638720	2160	2160	2160	2160	1
354	20231108	143900	259636560	2165	2160	2165	2160	21
355	20231108	143800	259591195	2165	2165	2165	2165	0
356	20231108	143700	259591195	2165	2160	2165	2160	2
357	20231108	143600	259586870	2155	2155	2155	2155	160
358	20231108	143500	259242070	2155	2155	2155	2155	4
359	20231108	143400	259233450	2160	2160	2160	2155	301
360	20231108	143300	258584290	2160	2160	2160	2160	0
361	20231108	143200	258584290	2160	2160	2160	2160	0
362	20231108	143100	258584290	2160	2160	2160	2160	0
363	20231108	143000	258584290	2160	2160	2160	2160	0
364	20231108	142900	258584290	2160	2160	2160	2160	0
365	20231108	142800	258584290	2160	2160	2160	2160	0
366	20231108	142700	258584290	2160	2165	2165	2160	156
367	20231108	142600	258247325	2160	2160	2160	2160	0
368	20231108	142500	258247325	2160	2160	2160	2160	0
369	20231108	142400	258247325	2160	2160	2160	2160	0
370	20231108	142300	258247325	2160	2160	2160	2160	0
371	20231108	142200	258247325	2160	2160	2160	2160	100
372	20231108	142100	258031325	2165	2165	2165	2165	100
373	20231108	142000	257814825	2165	2165	2165	2165	1
374	20231108	141900	257812660	2165	2165	2165	2165	276
375	20231108	141800	257215120	2165	2165	2165	2165	0
376	20231108	141700	257215120	2165	2165	2165	2165	0
377	20231108	141600	257215120	2165	2165	2165	2165	0
378	20231108	141500	257215120	2165	2165	2165	2165	0
379	20231108	141400	257215120	2165	2160	2165	2150	3205
380	20231108	141300	250305670	2160	2160	2160	2160	0
381	20231108	141200	250305670	2160	2160	2160	2160	0
382	20231108	141100	250305670	2160	2160	2160	2160	25
383	20231108	141000	250251670	2170	2170	2170	2170	0
384	20231108	140900	250251670	2170	2170	2170	2170	1
385	20231108	140800	250249500	2160	2165	2165	2160	641
386	20231108	140700	248864935	2165	2165	2165	2165	0
387	20231108	140600	248864935	2165	2165	2165	2165	0
388	20231108	140500	248864935	2165	2165	2165	2165	5
389	20231108	140400	248854110	2165	2165	2165	2165	73
390	20231108	140300	248696065	2170	2170	2170	2170	0
391	20231108	140200	248696065	2170	2170	2170	2170	1
392	20231108	140100	248693895	2170	2170	2170	2170	0
393	20231108	140000	248693895	2170	2170	2170	2170	1
394	20231108	135900	248691725	2165	2165	2165	2165	0
395	20231108	135800	248691725	2165	2165	2165	2165	0
396	20231108	135700	248691725	2165	2165	2165	2165	0
397	20231108	135600	248691725	2165	2160	2165	2160	2458
398	20231108	135500	243381510	2165	2165	2165	2165	1045
399	20231108	135400	241119085	2160	2160	2160	2160	200
400	20231108	135300	240687085	2165	2165	2165	2165	0
401	20231108	135200	240687085	2165	2165	2165	2165	0
402	20231108	135100	240687085	2165	2160	2165	2160	8
403	20231108	135000	240669770	2165	2165	2165	2165	0
404	20231108	134900	240669770	2165	2165	2165	2165	1677
405	20231108	134800	237039065	2165	2165	2165	2165	0
406	20231108	134700	237039065	2165	2165	2165	2165	99
407	20231108	134600	236824730	2180	2180	2180	2180	0
408	20231108	134500	236824730	2180	2180	2180	2180	5
409	20231108	134400	236813830	2180	2180	2180	2180	0
410	20231108	134300	236813830	2180	2180	2180	2180	0
411	20231108	134200	236813830	2180	2180	2180	2180	200
412	20231108	134100	236377830	2180	2180	2180	2180	0
413	20231108	134000	236377830	2180	2180	2180	2180	0
414	20231108	133900	236377830	2180	2180	2180	2180	0
415	20231108	133800	236377830	2180	2180	2180	2180	0
416	20231108	133700	236377830	2180	2180	2180	2180	200
417	20231108	133600	235941830	2180	2180	2180	2180	0
418	20231108	133500	235941830	2180	2165	2180	2165	101
419	20231108	133400	235721665	2165	2165	2165	2165	0
420	20231108	133300	235721665	2165	2165	2165	2165	0
421	20231108	133200	235721665	2165	2185	2185	2165	360
422	20231108	133100	234935085	2185	2185	2185	2185	2
423	20231108	133000	234930715	2185	2185	2185	2185	104
424	20231108	132900	234703475	2200	2170	2200	2170	7109
425	20231108	132800	219183755	2170	2170	2170	2160	8606
426	20231108	132700	200534000	2170	2170	2170	2170	0
427	20231108	132600	200534000	2170	2170	2170	2170	0
428	20231108	132500	200534000	2170	2170	2170	2170	300
429	20231108	132400	199883000	2180	2180	2180	2180	93
430	20231108	132300	199680260	2180	2180	2180	2180	46
431	20231108	132200	199579980	2170	2170	2170	2170	0
432	20231108	132100	199579980	2170	2170	2170	2170	0
433	20231108	132000	199579980	2170	2170	2170	2170	0
434	20231108	131900	199579980	2170	2175	2175	2170	1442
435	20231108	131800	196447645	2180	2180	2180	2180	0
436	20231108	131700	196447645	2180	2180	2180	2180	0
437	20231108	131600	196447645	2180	2180	2180	2180	0
438	20231108	131500	196447645	2180	2180	2180	2180	0
439	20231108	131400	196447645	2180	2180	2180	2180	0
440	20231108	131300	196447645	2180	2180	2180	2180	0
441	20231108	131200	196447645	2180	2180	2180	2180	0
442	20231108	131100	196447645	2180	2180	2180	2180	0
443	20231108	131000	196447645	2180	2180	2180	2180	0
444	20231108	130900	196447645	2180	2180	2180	2180	0
445	20231108	130800	196447645	2180	2180	2180	2180	0
446	20231108	130700	196447645	2180	2180	2180	2180	3401
447	20231108	130600	189033465	2185	2185	2185	2185	0
448	20231108	130500	189033465	2185	2185	2185	2185	1850
449	20231108	130400	184991215	2185	2185	2185	2185	0
450	20231108	130300	184991215	2185	2185	2185	2185	0
451	20231108	130200	184991215	2185	2185	2185	2185	0
452	20231108	130100	184991215	2185	2185	2185	2185	0
453	20231108	130000	184991215	2185	2185	2185	2185	0
454	20231108	125900	184991215	2185	2185	2185	2185	0
455	20231108	125800	184991215	2185	2185	2185	2185	150
456	20231108	125700	184663465	2185	2185	2185	2185	0
457	20231108	125600	184663465	2185	2185	2185	2185	0
458	20231108	125500	184663465	2185	2185	2185	2185	0
459	20231108	125400	184663465	2185	2185	2185	2185	1
460	20231108	125300	184661280	2180	2195	2195	2180	1106
461	20231108	125200	182245730	2190	2195	2195	2190	344
462	20231108	125100	181492345	2210	2210	2210	2210	0
463	20231108	125000	181492345	2210	2210	2210	2210	0
464	20231108	124900	181492345	2210	2210	2210	2210	0
465	20231108	124800	181492345	2210	2210	2210	2210	0
466	20231108	124700	181492345	2210	2210	2210	2210	0
467	20231108	124600	181492345	2210	2205	2210	2205	5
468	20231108	124500	181481310	2200	2200	2200	2200	0
469	20231108	124400	181481310	2200	2200	2200	2200	804
470	20231108	124300	179712510	2205	2205	2205	2205	0
471	20231108	124200	179712510	2205	2205	2205	2205	1872
472	20231108	124100	175584750	2205	2205	2205	2205	0
473	20231108	124000	175584750	2205	2205	2205	2205	0
474	20231108	123900	175584750	2205	2205	2205	2205	0
475	20231108	123800	175584750	2205	2205	2205	2205	0
476	20231108	123700	175584750	2205	2205	2205	2205	0
477	20231108	123600	175584750	2205	2205	2205	2205	0
478	20231108	123500	175584750	2205	2205	2205	2205	0
479	20231108	123400	175584750	2205	2205	2205	2205	50
480	20231108	123300	175474500	2195	2195	2195	2195	0
481	20231108	123200	175474500	2195	2195	2195	2195	0
482	20231108	123100	175474500	2195	2195	2195	2195	0
483	20231108	123000	175474500	2195	2195	2195	2195	0
484	20231108	122900	175474500	2195	2195	2195	2195	0
485	20231108	122800	175474500	2195	2210	2210	2190	1781
486	20231108	122700	171557515	2220	2220	2220	2220	226
487	20231108	122600	171055795	2220	2220	2220	2220	1500
488	20231108	122500	167725795	2225	2220	2225	2220	5237
489	20231108	122400	156092885	2220	2215	2220	2210	645
490	20231108	122300	154661855	2215	2215	2215	2215	834
491	20231108	122200	152814545	2215	2215	2215	2215	135
492	20231108	122100	152515520	2215	2215	2215	2215	112
493	20231108	122000	152267440	2220	2220	2220	2220	0
494	20231108	121900	152267440	2220	2220	2220	2220	0
495	20231108	121800	152267440	2220	2220	2220	2220	0
496	20231108	121700	152267440	2220	2220	2220	2220	0
497	20231108	121600	152267440	2220	2220	2220	2220	4566
498	20231108	121500	142130920	2215	2195	2215	2195	2693
499	20231108	121400	136188780	2190	2185	2190	2185	328
500	20231108	121300	135471700	2185	2185	2185	2185	1000
501	20231108	121200	133286700	2185	2185	2185	2185	0
502	20231108	121100	133286700	2185	2185	2185	2185	0
503	20231108	121000	133286700	2185	2185	2185	2185	0
504	20231108	120900	133286700	2185	2185	2185	2185	1886
505	20231108	120800	129165790	2180	2180	2180	2180	0
506	20231108	120700	129165790	2180	2175	2180	2175	80
507	20231108	120600	128991590	2175	2175	2175	2175	0
508	20231108	120500	128991590	2175	2175	2175	2175	0
509	20231108	120400	128991590	2175	2175	2175	2175	0
510	20231108	120300	128991590	2175	2175	2175	2175	1402
511	20231108	120200	125942240	2185	2185	2185	2185	0
512	20231108	120100	125942240	2185	2185	2185	2185	0
513	20231108	120000	125942240	2185	2185	2185	2185	0
514	20231108	115900	125942240	2185	2185	2185	2185	0
515	20231108	115800	125942240	2185	2185	2185	2185	0
516	20231108	115700	125942240	2185	2185	2185	2185	250
517	20231108	115600	125395990	2185	2185	2185	2185	1000
518	20231108	115500	123210990	2185	2180	2185	2180	2120
519	20231108	115400	118579715	2180	2180	2180	2180	0
520	20231108	115300	118579715	2180	2180	2180	2180	0
521	20231108	115200	118579715	2180	2180	2180	2180	0
522	20231108	115100	118579715	2180	2180	2180	2180	0
523	20231108	115000	118579715	2180	2180	2180	2180	0
524	20231108	114900	118579715	2180	2180	2180	2180	100
525	20231108	114800	118361715	2180	2180	2180	2180	0
526	20231108	114700	118361715	2180	2180	2180	2180	1
527	20231108	114600	118359535	2180	2180	2180	2180	0
528	20231108	114500	118359535	2180	2180	2180	2180	0
529	20231108	114400	118359535	2180	2180	2180	2180	0
530	20231108	114300	118359535	2180	2180	2180	2180	0
531	20231108	114200	118359535	2180	2180	2180	2180	0
532	20231108	114100	118359535	2180	2180	2180	2180	0
533	20231108	114000	118359535	2180	2180	2180	2180	0
534	20231108	113900	118359535	2180	2180	2180	2180	234
535	20231108	113800	117849415	2185	2185	2185	2185	0
536	20231108	113700	117849415	2185	2185	2185	2185	4
537	20231108	113600	117840675	2185	2185	2185	2185	0
538	20231108	113500	117840675	2185	2185	2185	2185	0
539	20231108	113400	117840675	2185	2185	2185	2185	0
540	20231108	113300	117840675	2185	2185	2185	2185	0
541	20231108	113200	117840675	2185	2185	2185	2185	35
542	20231108	113100	117764200	2185	2195	2195	2185	2213
543	20231108	113000	112920865	2195	2195	2195	2195	0
544	20231108	112900	112920865	2195	2195	2195	2195	0
545	20231108	112800	112920865	2195	2195	2195	2195	0
546	20231108	112700	112920865	2195	2195	2195	2195	0
547	20231108	112600	112920865	2195	2195	2195	2195	0
548	20231108	112500	112920865	2195	2195	2195	2195	0
549	20231108	112400	112920865	2195	2195	2195	2195	42
550	20231108	112300	112828675	2195	2195	2195	2195	0
551	20231108	112200	112828675	2195	2195	2195	2195	427
552	20231108	112100	111891410	2195	2195	2195	2195	0
553	20231108	112000	111891410	2195	2195	2195	2195	0
554	20231108	111900	111891410	2195	2195	2195	2195	0
555	20231108	111800	111891410	2195	2195	2195	2195	0
556	20231108	111700	111891410	2195	2195	2195	2195	0
557	20231108	111600	111891410	2195	2195	2195	2195	0
558	20231108	111500	111891410	2195	2195	2195	2195	0
559	20231108	111400	111891410	2195	2195	2195	2195	0
560	20231108	111300	111891410	2195	2195	2195	2195	0
561	20231108	111200	111891410	2195	2195	2195	2195	0
562	20231108	111100	111891410	2195	2195	2195	2195	0
563	20231108	111000	111891410	2195	2195	2195	2195	0
564	20231108	110900	111891410	2195	2195	2195	2195	0
565	20231108	110800	111891410	2195	2195	2195	2195	0
566	20231108	110700	111891410	2195	2195	2195	2195	0
567	20231108	110600	111891410	2195	2195	2195	2195	0
568	20231108	110500	111891410	2195	2195	2195	2195	0
569	20231108	110400	111891410	2195	2195	2195	2195	400
570	20231108	110300	111013410	2190	2190	2190	2190	0
571	20231108	110200	111013410	2190	2190	2190	2190	0
572	20231108	110100	111013410	2190	2190	2190	2190	107
573	20231108	110000	110779080	2190	2190	2190	2190	0
574	20231108	105900	110779080	2190	2185	2190	2185	1466
575	20231108	105800	107569540	2195	2195	2195	2195	0
576	20231108	105700	107569540	2195	2195	2195	2195	0
577	20231108	105600	107569540	2195	2195	2195	2195	0
578	20231108	105500	107569540	2195	2195	2195	2195	342
579	20231108	105400	106818850	2185	2185	2185	2185	0
580	20231108	105300	106818850	2185	2185	2185	2185	0
581	20231108	105200	106818850	2185	2185	2185	2185	100
582	20231108	105100	106600350	2185	2180	2190	2180	2002
583	20231108	105000	102235055	2170	2170	2170	2170	0
584	20231108	104900	102235055	2170	2170	2170	2170	0
585	20231108	104800	102235055	2170	2170	2170	2170	0
586	20231108	104700	102235055	2170	2170	2170	2170	0
587	20231108	104600	102235055	2170	2170	2170	2170	0
588	20231108	104500	102235055	2170	2170	2170	2170	0
589	20231108	104400	102235055	2170	2170	2170	2170	1
590	20231108	104300	102232885	2170	2175	2175	2170	2920
591	20231108	104200	95896385	2170	2170	2170	2170	0
592	20231108	104100	95896385	2170	2170	2170	2170	0
593	20231108	104000	95896385	2170	2170	2170	2170	0
594	20231108	103900	95896385	2170	2175	2175	2170	912
595	20231108	103800	93917280	2175	2175	2175	2175	133
596	20231108	103700	93628005	2170	2170	2170	2170	380
597	20231108	103600	92803405	2170	2170	2170	2170	0
598	20231108	103500	92803405	2170	2170	2170	2170	0
599	20231108	103400	92803405	2170	2170	2170	2170	346
600	20231108	103300	92052585	2170	2175	2175	2170	465
601	20231108	103200	91043515	2175	2175	2175	2175	20
602	20231108	103100	91000015	2170	2170	2170	2170	15
603	20231108	103000	90967465	2170	2170	2170	2170	10
604	20231108	102900	90945765	2165	2170	2170	2165	550
605	20231108	102800	89752515	2170	2170	2170	2170	0
606	20231108	102700	89752515	2170	2170	2170	2170	0
607	20231108	102600	89752515	2170	2170	2170	2170	0
608	20231108	102500	89752515	2170	2170	2170	2170	0
609	20231108	102400	89752515	2170	2170	2170	2170	0
610	20231108	102300	89752515	2170	2170	2170	2170	13
611	20231108	102200	89724305	2170	2170	2170	2170	50
612	20231108	102100	89615805	2170	2170	2170	2170	6
613	20231108	102000	89602785	2170	2170	2170	2170	967
614	20231108	101900	87504395	2175	2175	2175	2175	0
615	20231108	101800	87504395	2175	2175	2175	2175	11
616	20231108	101700	87480470	2175	2175	2175	2175	0
617	20231108	101600	87480470	2175	2175	2175	2175	0
618	20231108	101500	87480470	2175	2175	2175	2175	0
619	20231108	101400	87480470	2175	2170	2175	2170	110
620	20231108	101300	87241720	2170	2170	2170	2170	270
621	20231108	101200	86655820	2170	2170	2170	2170	35
622	20231108	101100	86579870	2170	2175	2175	2170	15
623	20231108	101000	86547270	2175	2175	2175	2175	20
624	20231108	100900	86503770	2175	2175	2175	2175	2
625	20231108	100800	86499420	2170	2170	2170	2170	0
626	20231108	100700	86499420	2170	2170	2170	2170	0
627	20231108	100600	86499420	2170	2170	2170	2170	0
628	20231108	100500	86499420	2170	2170	2170	2170	0
629	20231108	100400	86499420	2170	2170	2170	2170	0
630	20231108	100300	86499420	2170	2170	2170	2170	0
631	20231108	100200	86499420	2170	2175	2175	2170	800
632	20231108	100100	84763395	2170	2170	2170	2170	60
633	20231108	100000	84633195	2170	2170	2170	2170	1
634	20231108	095900	84631025	2170	2180	2180	2170	1324
635	20231108	095800	81757865	2175	2180	2180	2170	3148
636	20231108	095700	74918710	2180	2180	2180	2180	0
637	20231108	095600	74918710	2180	2180	2180	2180	1400
638	20231108	095500	71866710	2180	2180	2180	2180	100
639	20231108	095400	71648710	2180	2180	2180	2180	0
640	20231108	095300	71648710	2180	2190	2190	2180	2909
641	20231108	095200	65278030	2205	2205	2205	2205	0
642	20231108	095100	65278030	2205	2205	2205	2205	100
643	20231108	095000	65057530	2215	2215	2215	2215	0
644	20231108	094900	65057530	2215	2190	2215	2180	4000
645	20231108	094800	56309385	2190	2200	2200	2190	1000
646	20231108	094700	54118215	2205	2205	2205	2205	0
647	20231108	094600	54118215	2205	2205	2205	2205	5
648	20231108	094500	54107190	2195	2195	2195	2195	0
649	20231108	094400	54107190	2195	2195	2195	2195	0
650	20231108	094300	54107190	2195	2195	2195	2195	1
651	20231108	094200	54104995	2200	2200	2200	2200	0
652	20231108	094100	54104995	2200	2200	2200	2200	1
653	20231108	094000	54102795	2195	2195	2195	2195	0
654	20231108	093900	54102795	2195	2195	2195	2195	5
655	20231108	093800	54091820	2190	2190	2190	2190	437
656	20231108	093700	53134790	2190	2190	2190	2190	0
657	20231108	093600	53134790	2190	2190	2190	2190	0
658	20231108	093500	53134790	2190	2200	2200	2190	1380
659	20231108	093400	50098830	2200	2200	2200	2200	0
660	20231108	093300	50098830	2200	2200	2200	2200	0
661	20231108	093200	50098830	2200	2200	2200	2200	0
662	20231108	093100	50098830	2200	2200	2200	2200	100
663	20231108	093000	49878830	2205	2205	2205	2205	235
664	20231108	092900	49360655	2205	2200	2205	2200	1127
665	20231108	092800	46880680	2180	2180	2180	2180	0
666	20231108	092700	46880680	2180	2185	2185	2180	201
667	20231108	092600	46442470	2185	2185	2185	2180	1452
668	20231108	092500	43276430	2180	2185	2185	2180	30
669	20231108	092400	43210965	2185	2195	2195	2185	2460
670	20231108	092300	37828380	2195	2200	2200	2195	176
671	20231108	092200	37441630	2205	2210	2210	2205	1410
672	20231108	092100	34331890	2210	2210	2210	2210	0
673	20231108	092000	34331890	2210	2210	2215	2210	959
674	20231108	091900	32212350	2210	2215	2215	2210	550
675	20231108	091800	30996600	2215	2215	2215	2215	1
676	20231108	091700	30994385	2210	2210	2210	2210	100
677	20231108	091600	30773385	2210	2210	2210	2210	100
678	20231108	091500	30552385	2210	2210	2210	2210	554
679	20231108	091400	29328045	2210	2210	2210	2210	97
680	20231108	091300	29113675	2200	2200	2200	2200	187
681	20231108	091200	28702275	2190	2210	2210	2190	3222
682	20231108	091100	21610680	2215	2215	2215	2215	550
683	20231108	091000	20392430	2220	2215	2220	2215	1354
684	20231108	090900	17391445	2215	2215	2215	2215	0
685	20231108	090800	17391445	2215	2215	2215	2215	0
686	20231108	090700	17391445	2215	2215	2215	2210	238
687	20231108	090600	16864280	2215	2220	2220	2215	862
688	20231108	090500	14952140	2215	2210	2215	2205	2392
689	20231108	090400	9655120	2205	2205	2205	2205	12
690	20231108	090300	9628660	2205	2200	2215	2200	645
691	20231108	090200	8208035	2190	2190	2190	2190	294
692	20231108	090100	7564175	2185	2190	2190	2180	434
693	20231108	090000	6615895	2190	2165	2190	2165	3055