KissMeData/002150/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	183600	774285260	7930	7930	7930	7930	2847
3	20231108	183500	774285260	7930	7930	7930	7930	0
4	20231108	183400	774285260	7930	7930	7930	7930	0
5	20231108	183300	774285260	7930	7930	7930	7930	0
6	20231108	183200	774285260	7930	7930	7930	7930	0
7	20231108	183100	774285260	7930	7930	7930	7930	0
8	20231108	183000	774285260	7930	7930	7930	7930	0
9	20231108	182900	774285260	7930	7930	7930	7930	0
10	20231108	182800	774285260	7930	7930	7930	7930	0
11	20231108	182700	774285260	7930	7930	7930	7930	0
12	20231108	182600	774285260	7930	7930	7930	7930	0
13	20231108	182500	774285260	7930	7930	7930	7930	0
14	20231108	182400	774285260	7930	7930	7930	7930	0
15	20231108	182300	774285260	7930	7930	7930	7930	0
16	20231108	182200	774285260	7930	7930	7930	7930	0
17	20231108	182100	774285260	7930	7930	7930	7930	0
18	20231108	182000	774285260	7930	7930	7930	7930	0
19	20231108	181900	774285260	7930	7930	7930	7930	0
20	20231108	181800	774285260	7930	7930	7930	7930	0
21	20231108	181700	774285260	7930	7930	7930	7930	0
22	20231108	181600	774285260	7930	7930	7930	7930	0
23	20231108	181500	774285260	7930	7930	7930	7930	0
24	20231108	181400	774285260	7930	7930	7930	7930	0
25	20231108	181300	774285260	7930	7930	7930	7930	0
26	20231108	181200	774285260	7930	7930	7930	7930	0
27	20231108	181100	774285260	7930	7930	7930	7930	0
28	20231108	181000	774285260	7930	7930	7930	7930	0
29	20231108	180900	774285260	7930	7930	7930	7930	0
30	20231108	180800	774285260	7930	7930	7930	7930	0
31	20231108	180700	774285260	7930	7930	7930	7930	0
32	20231108	180600	774285260	7930	7930	7930	7930	2847
33	20231108	180500	774285260	7930	7930	7930	7930	0
34	20231108	180400	774285260	7930	7930	7930	7930	0
35	20231108	180300	774285260	7930	7930	7930	7930	0
36	20231108	180200	774285260	7930	7930	7930	7930	0
37	20231108	180100	774285260	7930	7930	7930	7930	0
38	20231108	180000	774285260	7930	7930	7930	7930	0
39	20231108	175900	774285260	7930	7930	7930	7930	0
40	20231108	175800	774285260	7930	7930	7930	7930	0
41	20231108	175700	774285260	7930	7930	7930	7930	0
42	20231108	175600	774285260	7930	7930	7930	7930	0
43	20231108	175500	774285260	7930	7930	7930	7930	0
44	20231108	175400	774285260	7930	7930	7930	7930	0
45	20231108	175300	774285260	7930	7930	7930	7930	0
46	20231108	175200	774285260	7930	7930	7930	7930	0
47	20231108	175100	774285260	7930	7930	7930	7930	0
48	20231108	175000	774285260	7930	7930	7930	7930	0
49	20231108	174900	774285260	7930	7930	7930	7930	0
50	20231108	174800	774285260	7930	7930	7930	7930	0
51	20231108	174700	774285260	7930	7930	7930	7930	0
52	20231108	174600	774285260	7930	7930	7930	7930	0
53	20231108	174500	774285260	7930	7930	7930	7930	0
54	20231108	174400	774285260	7930	7930	7930	7930	0
55	20231108	174300	774285260	7930	7930	7930	7930	0
56	20231108	174200	774285260	7930	7930	7930	7930	0
57	20231108	174100	774285260	7930	7930	7930	7930	0
58	20231108	174000	774285260	7930	7930	7930	7930	0
59	20231108	173900	774285260	7930	7930	7930	7930	0
60	20231108	173800	774285260	7930	7930	7930	7930	0
61	20231108	173700	774285260	7930	7930	7930	7930	0
62	20231108	173600	774285260	7930	7930	7930	7930	2847
63	20231108	173500	774285260	7930	7930	7930	7930	0
64	20231108	173400	774285260	7930	7930	7930	7930	0
65	20231108	173300	774285260	7930	7930	7930	7930	0
66	20231108	173200	774285260	7930	7930	7930	7930	0
67	20231108	173100	774285260	7930	7930	7930	7930	0
68	20231108	173000	774285260	7930	7930	7930	7930	0
69	20231108	172900	774285260	7930	7930	7930	7930	0
70	20231108	172800	774285260	7930	7930	7930	7930	0
71	20231108	172700	774285260	7930	7930	7930	7930	0
72	20231108	172600	774285260	7930	7930	7930	7930	0
73	20231108	172500	774285260	7930	7930	7930	7930	0
74	20231108	172400	774285260	7930	7930	7930	7930	0
75	20231108	172300	774285260	7930	7930	7930	7930	0
76	20231108	172200	774285260	7930	7930	7930	7930	0
77	20231108	172100	774285260	7930	7930	7930	7930	0
78	20231108	172000	774285260	7930	7930	7930	7930	0
79	20231108	171900	774285260	7930	7930	7930	7930	0
80	20231108	171800	774285260	7930	7930	7930	7930	0
81	20231108	171700	774285260	7930	7930	7930	7930	0
82	20231108	171600	774285260	7930	7930	7930	7930	0
83	20231108	171500	774285260	7930	7930	7930	7930	0
84	20231108	171400	774285260	7930	7930	7930	7930	0
85	20231108	171300	774285260	7930	7930	7930	7930	0
86	20231108	171200	774285260	7930	7930	7930	7930	0
87	20231108	171100	774285260	7930	7930	7930	7930	0
88	20231108	171000	774285260	7930	7930	7930	7930	0
89	20231108	170900	774285260	7930	7930	7930	7930	0
90	20231108	170800	774285260	7930	7930	7930	7930	0
91	20231108	170700	774285260	7930	7930	7930	7930	0
92	20231108	170600	774285260	7930	7930	7930	7930	2847
93	20231108	170500	774285260	7930	7930	7930	7930	0
94	20231108	170400	774285260	7930	7930	7930	7930	0
95	20231108	170300	774285260	7930	7930	7930	7930	0
96	20231108	170200	774285260	7930	7930	7930	7930	0
97	20231108	170100	774285260	7930	7930	7930	7930	0
98	20231108	170000	774285260	7930	7930	7930	7930	0
99	20231108	165900	774285260	7930	7930	7930	7930	0
100	20231108	165800	774285260	7930	7930	7930	7930	0
101	20231108	165700	774285260	7930	7930	7930	7930	0
102	20231108	165600	774285260	7930	7930	7930	7930	0
103	20231108	165500	774285260	7930	7930	7930	7930	0
104	20231108	165400	774285260	7930	7930	7930	7930	0
105	20231108	165300	774285260	7930	7930	7930	7930	0
106	20231108	165200	774285260	7930	7930	7930	7930	0
107	20231108	165100	774285260	7930	7930	7930	7930	0
108	20231108	165000	774285260	7930	7930	7930	7930	0
109	20231108	164900	774285260	7930	7930	7930	7930	0
110	20231108	164800	774285260	7930	7930	7930	7930	0
111	20231108	164700	774285260	7930	7930	7930	7930	0
112	20231108	164600	774285260	7930	7930	7930	7930	0
113	20231108	164500	774285260	7930	7930	7930	7930	0
114	20231108	164400	774285260	7930	7930	7930	7930	0
115	20231108	164300	774285260	7930	7930	7930	7930	0
116	20231108	164200	774285260	7930	7930	7930	7930	0
117	20231108	164100	774285260	7930	7930	7930	7930	0
118	20231108	164000	774285260	7930	7930	7930	7930	0
119	20231108	163900	774285260	7930	7930	7930	7930	0
120	20231108	163800	774285260	7930	7930	7930	7930	0
121	20231108	163700	774285260	7930	7930	7930	7930	0
122	20231108	163600	774285260	7930	7930	7930	7930	2847
123	20231108	163500	774285260	7930	7930	7930	7930	0
124	20231108	163400	774285260	7930	7930	7930	7930	0
125	20231108	163300	774285260	7930	7930	7930	7930	0
126	20231108	163200	774285260	7930	7930	7930	7930	0
127	20231108	163100	774285260	7930	7930	7930	7930	0
128	20231108	163000	774285260	7930	7930	7930	7930	0
129	20231108	162900	774285260	7930	7930	7930	7930	0
130	20231108	162800	774285260	7930	7930	7930	7930	0
131	20231108	162700	774285260	7930	7930	7930	7930	0
132	20231108	162600	774285260	7930	7930	7930	7930	0
133	20231108	162500	774285260	7930	7930	7930	7930	0
134	20231108	162400	774285260	7930	7930	7930	7930	0
135	20231108	162300	774285260	7930	7930	7930	7930	0
136	20231108	162200	774285260	7930	7930	7930	7930	0
137	20231108	162100	774285260	7930	7930	7930	7930	0
138	20231108	162000	774285260	7930	7930	7930	7930	0
139	20231108	161900	774285260	7930	7930	7930	7930	0
140	20231108	161800	774285260	7930	7930	7930	7930	0
141	20231108	161700	774285260	7930	7930	7930	7930	0
142	20231108	161600	774285260	7930	7930	7930	7930	0
143	20231108	161500	774285260	7930	7930	7930	7930	0
144	20231108	161400	774285260	7930	7930	7930	7930	0
145	20231108	161300	774285260	7930	7930	7930	7930	0
146	20231108	161200	774285260	7930	7930	7930	7930	0
147	20231108	161100	774285260	7930	7930	7930	7930	0
148	20231108	161000	774285260	7930	7930	7930	7930	0
149	20231108	160900	774285260	7930	7930	7930	7930	0
150	20231108	160800	774285260	7930	7930	7930	7930	0
151	20231108	160700	774285260	7930	7930	7930	7930	0
152	20231108	160600	774285260	7930	7930	7930	7930	2847
153	20231108	160500	774285260	7930	7930	7930	7930	0
154	20231108	160400	774285260	7930	7930	7930	7930	0
155	20231108	160300	774285260	7930	7930	7930	7930	0
156	20231108	160200	774285260	7930	7930	7930	7930	0
157	20231108	160100	774285260	7930	7930	7930	7930	0
158	20231108	160000	774285260	7930	7930	7930	7930	0
159	20231108	155900	774285260	7930	7930	7930	7930	0
160	20231108	155800	774285260	7930	7930	7930	7930	0
161	20231108	155700	774285260	7930	7930	7930	7930	0
162	20231108	155600	774285260	7930	7930	7930	7930	0
163	20231108	155500	774285260	7930	7930	7930	7930	0
164	20231108	155400	774285260	7930	7930	7930	7930	0
165	20231108	155300	774285260	7930	7930	7930	7930	0
166	20231108	155200	774285260	7930	7930	7930	7930	0
167	20231108	155100	774285260	7930	7930	7930	7930	0
168	20231108	155000	774285260	7930	7930	7930	7930	0
169	20231108	154900	774285260	7930	7930	7930	7930	0
170	20231108	154800	774285260	7930	7930	7930	7930	0
171	20231108	154700	774285260	7930	7930	7930	7930	0
172	20231108	154600	774285260	7930	7930	7930	7930	0
173	20231108	154500	774285260	7930	7930	7930	7930	0
174	20231108	154400	774285260	7930	7930	7930	7930	0
175	20231108	154300	774285260	7930	7930	7930	7930	0
176	20231108	154200	774285260	7930	7930	7930	7930	0
177	20231108	154100	774285260	7930	7930	7930	7930	0
178	20231108	154000	774285260	7930	7930	7930	7930	0
179	20231108	153900	774285260	7930	7930	7930	7930	0
180	20231108	153800	774285260	7930	7930	7930	7930	0
181	20231108	153700	774285260	7930	7930	7930	7930	0
182	20231108	153600	774285260	7930	7930	7930	7930	2847
183	20231108	153500	774285260	7930	7930	7930	7930	0
184	20231108	153400	774285260	7930	7930	7930	7930	0
185	20231108	153300	774285260	7930	7930	7930	7930	0
186	20231108	153200	774285260	7930	7930	7930	7930	0
187	20231108	153100	774285260	7930	7930	7930	7930	0
188	20231108	153000	774285260	7930	7930	7930	7930	2847
189	20231108	152900	751708550	7920	7920	7920	7920	0
190	20231108	152800	751708550	7920	7920	7920	7920	0
191	20231108	152700	751708550	7920	7920	7920	7920	0
192	20231108	152600	751708550	7920	7920	7920	7920	0
193	20231108	152500	751708550	7920	7920	7920	7920	0
194	20231108	152400	751708550	7920	7920	7920	7920	0
195	20231108	152300	751708550	7920	7920	7920	7920	0
196	20231108	152200	751708550	7920	7920	7920	7920	0
197	20231108	152100	751708550	7920	7920	7920	7920	0
198	20231108	152000	751708550	7920	7920	7920	7920	0
199	20231108	151900	751708550	7920	7910	7920	7900	514
200	20231108	151800	747642890	7920	7910	7920	7910	14
201	20231108	151700	747532140	7920	7910	7920	7910	14
202	20231108	151600	747421390	7920	7910	7920	7910	313
203	20231108	151500	744942560	7910	7910	7910	7910	0
204	20231108	151400	744942560	7910	7910	7910	7910	215
205	20231108	151300	743241910	7910	7910	7910	7910	10
206	20231108	151200	743162810	7910	7910	7910	7910	1130
207	20231108	151100	734224510	7910	7910	7910	7910	653
208	20231108	151000	729059280	7910	7910	7910	7910	113
209	20231108	150900	728165450	7930	7920	7930	7920	624
210	20231108	150800	723222770	7930	7930	7930	7930	1
211	20231108	150700	723214840	7940	7940	7940	7940	1
212	20231108	150600	723206900	7920	7920	7920	7920	603
213	20231108	150500	718431140	7920	7920	7920	7920	10
214	20231108	150400	718351940	7920	7920	7920	7920	6
215	20231108	150300	718304420	7910	7910	7910	7910	183
216	20231108	150200	716856890	7910	7910	7910	7910	38
217	20231108	150100	716556310	7920	7920	7920	7920	0
218	20231108	150000	716556310	7920	7940	7940	7920	104
219	20231108	145900	715732570	7940	7920	7940	7920	18
220	20231108	145800	715589910	7940	7940	7940	7940	2
221	20231108	145700	715574030	7940	7940	7940	7940	4
222	20231108	145600	715542270	7940	7930	7940	7930	176
223	20231108	145500	714146570	7930	7940	7940	7930	44
224	20231108	145400	713797620	7940	7940	7940	7940	3
225	20231108	145300	713773800	7940	7940	7940	7940	53
226	20231108	145200	713352980	7940	7930	7940	7930	256
227	20231108	145100	711322390	7930	7930	7930	7930	505
228	20231108	145000	707317740	7930	7930	7930	7930	218
229	20231108	144900	705589000	7930	7910	7930	7910	28
230	20231108	144800	705367480	7910	7910	7930	7910	32
231	20231108	144700	705114340	7930	7930	7930	7930	6
232	20231108	144600	705066760	7930	7930	7930	7930	2
233	20231108	144500	705050900	7940	7920	7940	7910	65
234	20231108	144400	704536660	7920	7940	7940	7920	15
235	20231108	144300	704417780	7930	7940	7940	7930	102
236	20231108	144200	703608900	7940	7900	7940	7900	422
237	20231108	144100	700274940	7950	7950	7950	7950	2
238	20231108	144000	700259040	7900	7950	7950	7900	2272
239	20231108	143900	682276720	7950	7950	7950	7950	3
240	20231108	143800	682252870	7950	7930	7950	7930	1818
241	20231108	143700	667836050	7950	7950	7950	7950	4
242	20231108	143600	667804250	7950	7950	7950	7930	410
243	20231108	143500	664552890	7950	7950	7950	7950	5
244	20231108	143400	664513140	7930	7930	7950	7930	17
245	20231108	143300	664378270	7950	7950	7950	7950	3
246	20231108	143200	664354420	7950	7950	7950	7950	6
247	20231108	143100	664306720	7950	7950	7950	7950	1
248	20231108	143000	664298770	7950	7960	7960	7940	81
249	20231108	142900	663655560	7960	7940	7960	7940	19
250	20231108	142800	663504680	7940	7950	7950	7940	68
251	20231108	142700	662964110	7950	7950	7950	7950	153
252	20231108	142600	661747760	7950	7950	7950	7950	232
253	20231108	142500	659903360	7950	7950	7950	7950	4
254	20231108	142400	659871560	7950	7940	7950	7940	556
255	20231108	142300	655456900	7930	7960	7960	7930	21
256	20231108	142200	655290190	7950	7950	7950	7930	2519
257	20231108	142100	635313840	7950	7930	7950	7930	205
258	20231108	142000	633688150	7950	7950	7950	7930	906
259	20231108	141900	626494540	7960	7960	7960	7960	20
260	20231108	141800	626335340	7960	7960	7960	7960	54
261	20231108	141700	625905500	7960	7950	7960	7940	390
262	20231108	141600	622805100	7960	7960	7960	7960	2
263	20231108	141500	622789180	7960	7960	7960	7960	6
264	20231108	141400	622741420	7950	7960	7960	7950	8
265	20231108	141300	622677810	7960	7960	7960	7960	4
266	20231108	141200	622645970	7950	7960	7960	7950	4
267	20231108	141100	622614140	7950	7960	7960	7950	16
268	20231108	141000	622486910	7960	7960	7960	7960	351
269	20231108	140900	619692950	7960	7960	7960	7960	7
270	20231108	140800	619637230	7950	7960	7960	7950	414
271	20231108	140700	616345790	7960	7960	7960	7960	4
272	20231108	140600	616313950	7960	7960	7960	7960	32
273	20231108	140500	616059230	7960	7960	7960	7960	4
274	20231108	140400	616027390	7960	7960	7960	7960	3
275	20231108	140300	616003510	7960	7960	7960	7960	26
276	20231108	140200	615796550	7950	7950	7950	7950	69
277	20231108	140100	615248000	7960	7960	7960	7960	6
278	20231108	140000	615200240	7960	7960	7960	7960	3
279	20231108	135900	615176360	7950	7960	7960	7950	201
280	20231108	135800	613577400	7960	7970	7970	7960	232
281	20231108	135700	611728630	7970	7970	7970	7970	73
282	20231108	135600	611146820	7970	7960	7970	7960	483
283	20231108	135500	607302110	7960	7960	7960	7960	2
284	20231108	135400	607286190	7960	7960	7960	7960	7
285	20231108	135300	607230470	7960	7960	7960	7960	1007
286	20231108	135200	599214750	7950	7960	7960	7950	30
287	20231108	135100	598976230	7960	7960	7960	7960	3
288	20231108	135000	598952350	7960	7960	7960	7960	3
289	20231108	134900	598928470	7950	7950	7950	7940	59
290	20231108	134800	598459550	7950	7950	7950	7950	51
291	20231108	134700	598054100	7950	7950	7950	7950	3
292	20231108	134600	598030250	7950	7950	7950	7950	6
293	20231108	134500	597982550	7950	7950	7950	7950	6
294	20231108	134400	597934850	7950	7960	7960	7940	135
295	20231108	134300	596862870	7940	7940	7960	7940	815
296	20231108	134200	590381750	7960	7960	7960	7960	3
297	20231108	134100	590357870	7960	7960	7960	7940	66
298	20231108	134000	589833710	7940	7950	7950	7940	101
299	20231108	133900	589031760	7950	7960	7960	7950	8
300	20231108	133800	588968110	7960	7960	7960	7960	2
301	20231108	133700	588952190	7960	7960	7960	7940	249
302	20231108	133600	586975070	7960	7960	7960	7960	5
303	20231108	133500	586935270	7960	7940	7960	7940	15
304	20231108	133400	586816130	7950	7960	7960	7950	5
305	20231108	133300	586776340	7960	7960	7960	7960	4
306	20231108	133200	586744500	7970	7970	7970	7970	51
307	20231108	133100	586338030	7970	7940	7970	7940	55
308	20231108	133000	585901150	7940	7970	7970	7940	843
309	20231108	132900	579207240	7940	7970	7970	7940	54
310	20231108	132800	578778330	7970	7970	7970	7970	1
311	20231108	132700	578770360	7940	7970	7970	7940	29
312	20231108	132600	578540040	7970	7970	7970	7970	7
313	20231108	132500	578484250	7970	7970	7970	7970	2
314	20231108	132400	578468310	7970	7970	7970	7940	94
315	20231108	132300	577721810	7970	7970	7970	7970	3
316	20231108	132200	577697900	7970	7970	7970	7970	4
317	20231108	132100	577666020	7960	7940	7960	7940	14
318	20231108	132000	577554840	7940	7960	7960	7940	3
319	20231108	131900	577530980	7960	7970	7970	7960	86
320	20231108	131800	576846360	7970	7970	7970	7970	3
321	20231108	131700	576822450	7970	7970	7970	7970	14
322	20231108	131600	576710870	7960	7960	7960	7960	1
323	20231108	131500	576702910	7970	7970	7970	7970	3
324	20231108	131400	576679000	7970	7970	7970	7970	5
325	20231108	131300	576639150	7950	7970	7970	7950	14
326	20231108	131200	576527830	7970	7970	7970	7970	7
327	20231108	131100	576472040	7940	7970	7970	7940	269
328	20231108	131000	574335830	7970	7970	7970	7970	2
329	20231108	130900	574319890	7970	7970	7970	7970	5
330	20231108	130800	574280040	7970	7970	7970	7970	2
331	20231108	130700	574264100	7970	7970	7970	7970	6
332	20231108	130600	574216280	7950	7970	7970	7950	15
333	20231108	130500	574096990	7970	7970	7970	7970	0
334	20231108	130400	574096990	7970	7950	7970	7950	91
335	20231108	130300	573373440	7970	7960	7970	7960	13
336	20231108	130200	573269940	7970	7970	7970	7970	4
337	20231108	130100	573238060	7970	7970	7970	7970	3
338	20231108	130000	573214150	7970	7970	7970	7970	7
339	20231108	125900	573158360	7970	7980	7980	7970	27
340	20231108	125800	572943150	7980	7980	7980	7980	1
341	20231108	125700	572935170	7970	7980	7980	7970	14
342	20231108	125600	572823580	7980	7980	7980	7980	0
343	20231108	125500	572823580	7980	7980	7980	7980	4
344	20231108	125400	572791660	7980	7980	7980	7980	2
345	20231108	125300	572775700	7950	7950	7950	7950	13
346	20231108	125200	572672350	7940	7970	7970	7940	1993
347	20231108	125100	556828350	7970	7970	7970	7970	99
348	20231108	125000	556039320	7980	7980	7980	7980	8
349	20231108	124900	555975480	7980	7980	7980	7980	30
350	20231108	124800	555736080	7980	7980	7980	7980	3
351	20231108	124700	555712140	7980	7980	7980	7980	0
352	20231108	124600	555712140	7980	7980	7980	7970	374
353	20231108	124500	552731320	7970	7970	7970	7970	0
354	20231108	124400	552731320	7970	7980	7980	7970	14
355	20231108	124300	552619730	7990	7990	7990	7990	0
356	20231108	124200	552619730	7990	7970	7990	7970	7
357	20231108	124100	552563880	7970	7980	7980	7970	17
358	20231108	124000	552428350	7990	7990	7990	7990	4
359	20231108	123900	552396390	7990	7990	7990	7990	1254
360	20231108	123800	542376930	7990	7990	7990	7990	4
361	20231108	123700	542344970	7990	7990	7990	7990	0
362	20231108	123600	542344970	7990	7990	7990	7990	11
363	20231108	123500	542257080	7970	7980	7980	7970	11
364	20231108	123400	542169400	7970	7980	7980	7970	28
365	20231108	123300	541946220	7970	7990	7990	7970	248
366	20231108	123200	539969560	7980	7980	7980	7980	15
367	20231108	123100	539849860	7990	7990	7990	7990	1
368	20231108	123000	539841870	7990	7990	7990	7990	2
369	20231108	122900	539825890	7980	7980	7980	7980	1
370	20231108	122800	539817910	7970	7990	7990	7970	125
371	20231108	122700	538819650	7970	7970	7970	7970	0
372	20231108	122600	538819650	7970	7990	7990	7970	15
373	20231108	122500	538700060	7980	7980	7980	7980	1
374	20231108	122400	538692080	7980	7980	7980	7980	2
375	20231108	122300	538676120	7970	7970	7970	7970	0
376	20231108	122200	538676120	7970	7990	7990	7970	1016
377	20231108	122100	530568500	7990	7980	7990	7980	305
378	20231108	122000	528131570	7990	7990	7990	7990	0
379	20231108	121900	528131570	7990	7990	7990	7990	1
380	20231108	121800	528123580	7990	7990	7990	7990	2
381	20231108	121700	528107600	7990	7980	7990	7980	27
382	20231108	121600	527892110	7970	7970	7970	7970	0
383	20231108	121500	527892110	7970	7970	7990	7970	23
384	20231108	121400	527708700	7980	7980	7980	7980	1
385	20231108	121300	527700720	7990	7980	7990	7980	4
386	20231108	121200	527668770	7990	7990	7990	7990	0
387	20231108	121100	527668770	7990	7990	7990	7990	0
388	20231108	121000	527668770	7990	7990	7990	7990	0
389	20231108	120900	527668770	7990	7980	7990	7970	215
390	20231108	120800	525955060	7980	7980	7980	7980	1
391	20231108	120700	525947080	7970	7970	7970	7970	38
392	20231108	120600	525644220	7980	7990	7990	7980	23
393	20231108	120500	525460660	7990	7990	7990	7990	12
394	20231108	120400	525364780	8010	8010	8010	8010	0
395	20231108	120300	525364780	8010	8010	8010	8010	2
396	20231108	120200	525348760	8010	7990	8020	7960	2294
397	20231108	120100	506982760	7990	7980	7990	7980	1212
398	20231108	120000	497304360	7970	7970	7970	7970	94
399	20231108	115900	496555180	7970	7970	7970	7970	2
400	20231108	115800	496539240	7950	7960	7960	7950	15
401	20231108	115700	496419970	7970	7970	7970	7970	4
402	20231108	115600	496388090	7970	7970	7970	7970	100
403	20231108	115500	495591090	7950	7950	7950	7950	20
404	20231108	115400	495432090	7950	7950	7950	7950	419
405	20231108	115300	492101040	7960	7960	7960	7960	3
406	20231108	115200	492077160	7960	7960	7960	7960	1
407	20231108	115100	492069200	7960	7960	7960	7960	58
408	20231108	115000	491607520	7950	7950	7950	7950	13
409	20231108	114900	491504170	7960	7960	7960	7960	4
410	20231108	114800	491472330	7960	7960	7960	7960	0
411	20231108	114700	491472330	7960	7960	7960	7960	18
412	20231108	114600	491329050	7950	7950	7950	7950	38
413	20231108	114500	491026950	7960	7960	7960	7960	3
414	20231108	114400	491003070	7960	7950	7960	7950	101
415	20231108	114300	490200110	7950	7960	7960	7950	422
416	20231108	114200	486845200	7950	7950	7950	7950	672
417	20231108	114100	481502800	7960	7960	7960	7960	3
418	20231108	114000	481478920	7960	7960	7960	7950	131
419	20231108	113900	480436960	7950	7950	7950	7950	109
420	20231108	113800	479570410	7960	7960	7960	7960	1
421	20231108	113700	479562450	7960	7960	7960	7960	2
422	20231108	113600	479546530	7960	7960	7960	7960	3
423	20231108	113500	479522650	7960	7960	7960	7960	0
424	20231108	113400	479522650	7960	7960	7960	7960	1
425	20231108	113300	479514690	7960	7960	7960	7960	98
426	20231108	113200	478734610	7960	7960	7960	7960	109
427	20231108	113100	477866970	7960	7960	7960	7960	0
428	20231108	113000	477866970	7960	7970	7970	7960	15
429	20231108	112900	477747560	7970	7970	7970	7970	0
430	20231108	112800	477747560	7970	7960	7980	7960	380
431	20231108	112700	474722710	7960	7960	7960	7960	85
432	20231108	112600	474046110	7960	7970	7970	7960	98
433	20231108	112500	473266020	7960	7970	7970	7960	113
434	20231108	112400	472366520	7980	7970	7980	7960	82
435	20231108	112300	471713080	7980	7980	7980	7980	1
436	20231108	112200	471705100	7980	7980	7980	7980	72
437	20231108	112100	471130540	7980	7980	7980	7980	1
438	20231108	112000	471122560	7970	7980	7980	7970	18
439	20231108	111900	470979080	7980	7980	7980	7980	9
440	20231108	111800	470907260	7970	7970	7970	7970	0
441	20231108	111700	470907260	7970	7980	7980	7970	3
442	20231108	111600	470883340	7970	7980	7980	7960	48
443	20231108	111500	470500840	7960	7960	7960	7960	95
444	20231108	111400	469744640	7960	7960	7960	7960	0
445	20231108	111300	469744640	7960	7960	7960	7960	1
446	20231108	111200	469736680	7960	7950	7960	7950	15
447	20231108	111100	469617410	7960	7960	7960	7960	5
448	20231108	111000	469577610	7970	7970	7970	7970	37
449	20231108	110900	469282720	7970	7970	7970	7950	20
450	20231108	110800	469123580	7970	7970	7970	7970	3
451	20231108	110700	469099670	7950	7950	7950	7940	80
452	20231108	110600	468464320	7940	7940	7940	7940	7
453	20231108	110500	468408740	7940	7950	7950	7940	67
454	20231108	110400	467876540	7970	7970	7970	7970	421
455	20231108	110300	464521170	7960	7960	7960	7960	30
456	20231108	110200	464282370	7940	7950	7950	7940	259
457	20231108	110100	462225830	7960	7940	7960	7940	1006
458	20231108	110000	454227640	7950	7950	7950	7950	3
459	20231108	105900	454203790	7940	7940	7940	7940	0
460	20231108	105800	454203790	7940	7940	7940	7940	1024
461	20231108	105700	446073230	7940	7940	7940	7940	155
462	20231108	105600	444842530	7940	7930	7940	7930	18
463	20231108	105500	444699740	7940	7930	7940	7930	4
464	20231108	105400	444667990	7930	7930	7930	7930	7
465	20231108	105300	444612480	7930	7930	7930	7930	13
466	20231108	105200	444509390	7940	7940	7940	7940	0
467	20231108	105100	444509390	7940	7940	7940	7940	14
468	20231108	105000	444398230	7950	7950	7950	7950	0
469	20231108	104900	444398230	7950	7940	7950	7940	3
470	20231108	104800	444374390	7930	7930	7930	7930	9852
471	20231108	104700	366248030	7930	7930	7930	7930	0
472	20231108	104600	366248030	7930	7930	7930	7930	135
473	20231108	104500	365177480	7910	7910	7910	7910	0
474	20231108	104400	365177480	7910	7930	7930	7910	63
475	20231108	104300	364678150	7930	7910	7930	7910	8
476	20231108	104200	364614850	7900	7900	7900	7900	0
477	20231108	104100	364614850	7900	7900	7900	7900	0
478	20231108	104000	364614850	7900	7910	7910	7900	158
479	20231108	103900	363366450	7900	7900	7900	7900	0
480	20231108	103800	363366450	7900	7900	7900	7900	100
481	20231108	103700	362576450	7920	7910	7920	7910	1097
482	20231108	103600	353898190	7920	7920	7920	7920	513
483	20231108	103500	349835230	7930	7930	7930	7930	3510
484	20231108	103400	322000930	7930	7930	7930	7930	305
485	20231108	103300	319582280	7930	7950	7950	7930	282
486	20231108	103200	317345920	7960	7960	7960	7960	0
487	20231108	103100	317345920	7960	7940	7960	7940	65
488	20231108	103000	316829000	7920	7920	7920	7920	29
489	20231108	102900	316599320	7910	7920	7920	7910	91
490	20231108	102800	315879500	7910	7910	7910	7910	0
491	20231108	102700	315879500	7910	7930	7930	7910	595
492	20231108	102600	311169850	7940	7940	7940	7940	20
493	20231108	102500	311011050	7940	7910	7940	7910	68
494	20231108	102400	310472750	7910	7920	7920	7910	295
495	20231108	102300	308137600	7920	7920	7920	7920	0
496	20231108	102200	308137600	7920	7950	7950	7920	2
497	20231108	102100	308121730	7900	7900	7900	7900	0
498	20231108	102000	308121730	7900	7900	7900	7900	0
499	20231108	101900	308121730	7900	7900	7900	7900	0
500	20231108	101800	308121730	7900	7930	7930	7900	5386
501	20231108	101700	265516070	7930	7930	7930	7930	50
502	20231108	101600	265119570	7930	7930	7930	7930	142
503	20231108	101500	263993510	7930	7930	7930	7930	20
504	20231108	101400	263834910	7930	7930	7930	7930	0
505	20231108	101300	263834910	7930	7920	7930	7920	196
506	20231108	101200	262281630	7930	7930	7930	7930	701
507	20231108	101100	256722700	7930	7930	7930	7930	159
508	20231108	101000	255461830	7930	7930	7930	7930	333
509	20231108	100900	252821140	7930	7940	7940	7930	181
510	20231108	100800	251385800	7930	7930	7930	7930	275
511	20231108	100700	249205050	7930	7930	7930	7930	100
512	20231108	100600	248412050	7930	7950	7950	7920	172
513	20231108	100500	247048240	7920	7920	7920	7920	1
514	20231108	100400	247040320	7920	7920	7920	7920	451
515	20231108	100300	243468400	7930	7930	7930	7930	1
516	20231108	100200	243460470	7920	7920	7920	7920	662
517	20231108	100100	238217430	7920	7930	7930	7920	554
518	20231108	100000	233826680	7950	7940	7950	7940	134
519	20231108	095900	232762640	7940	7930	7940	7920	1144
520	20231108	095800	223701880	7940	7930	7940	7930	25
521	20231108	095700	223503520	7950	7950	7950	7950	18
522	20231108	095600	223360420	7960	7960	7960	7960	2
523	20231108	095500	223344500	7960	7940	7960	7910	359
524	20231108	095400	220502020	7940	7950	7950	7920	3749
525	20231108	095300	190786490	7950	7950	7950	7950	0
526	20231108	095200	190786490	7950	7960	7960	7950	1100
527	20231108	095100	182040860	7970	7960	7970	7960	1016
528	20231108	095000	173953470	7970	7970	7970	7970	1
529	20231108	094900	173945500	7970	7970	7970	7970	7
530	20231108	094800	173889710	7960	7960	7960	7940	1316
531	20231108	094700	163431330	7960	7960	7960	7950	1163
532	20231108	094600	154184850	7950	7960	7960	7950	397
533	20231108	094500	151027410	7960	7970	7970	7960	610
534	20231108	094400	146168220	7980	7990	7990	7980	2429
535	20231108	094300	126781700	7990	8000	8000	7990	17
536	20231108	094200	126645830	8000	7990	8000	7990	39
537	20231108	094100	126334090	8000	7990	8000	7990	919
538	20231108	094000	118989990	7990	8000	8010	7990	1073
539	20231108	093900	110414500	7990	7990	7990	7990	0
540	20231108	093800	110414500	7990	8010	8010	7990	76
541	20231108	093700	109807180	7990	7990	7990	7990	23
542	20231108	093600	109623410	7990	8000	8010	7970	1488
543	20231108	093500	97717730	8000	8000	8000	8000	1
544	20231108	093400	97709730	7970	7990	7990	7970	366
545	20231108	093300	94789750	8000	8000	8000	8000	20
546	20231108	093200	94629750	8000	8000	8000	7990	3
547	20231108	093100	94605760	8000	7990	8000	7990	2
548	20231108	093000	94589770	7990	7960	7990	7960	183
549	20231108	092900	93129660	7950	7970	8000	7950	2761
550	20231108	092800	71145190	7970	7970	7970	7970	23
551	20231108	092700	70961880	7980	7980	7980	7980	0
552	20231108	092600	70961880	7980	7980	7980	7980	7
553	20231108	092500	70906020	7960	7970	7970	7960	50
554	20231108	092400	70508000	7970	7980	7980	7950	1179
555	20231108	092300	61130720	7960	7960	7960	7960	297
556	20231108	092200	58766600	7960	7970	7970	7960	1589
557	20231108	092100	46111060	7980	7980	7980	7980	0
558	20231108	092000	46111060	7980	7990	7990	7980	285
559	20231108	091900	43836750	7990	7990	7990	7990	1
560	20231108	091800	43828760	7970	7970	7970	7970	99
561	20231108	091700	43039730	7980	7980	7980	7980	100
562	20231108	091600	42241730	7980	7980	7980	7980	24
563	20231108	091500	42050210	7970	7980	7980	7970	1216
564	20231108	091400	32346930	7980	7990	7990	7980	260
565	20231108	091300	30271930	7990	7990	7990	7990	244
566	20231108	091200	28322370	7990	8010	8010	7990	33
567	20231108	091100	28058060	7990	7990	8010	7990	160
568	20231108	091000	26779460	7990	7990	7990	7990	103
569	20231108	090900	25956490	8000	8000	8000	8000	0
570	20231108	090800	25956490	8000	8010	8010	8000	405
571	20231108	090700	22715810	8020	8020	8020	8020	76
572	20231108	090600	22106290	8020	8020	8020	8020	194
573	20231108	090500	20550410	8020	8020	8020	8020	6
574	20231108	090400	20502290	8010	8010	8010	8010	3
575	20231108	090300	20478260	7990	8000	8020	7990	1140
576	20231108	090200	11345400	8010	8000	8010	8000	125
577	20231108	090100	10344390	8020	8020	8020	8020	10
578	20231108	090000	10264190	7990	8020	8020	7990	1222