KissMeData/271830/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205400	150993845	2860	2860	2860	2860	3156
3	20231108	205300	150993845	2860	2860	2860	2860	0
4	20231108	205200	150993845	2860	2860	2860	2860	0
5	20231108	205100	150993845	2860	2860	2860	2860	0
6	20231108	205000	150993845	2860	2860	2860	2860	0
7	20231108	204900	150993845	2860	2860	2860	2860	0
8	20231108	204800	150993845	2860	2860	2860	2860	0
9	20231108	204700	150993845	2860	2860	2860	2860	0
10	20231108	204600	150993845	2860	2860	2860	2860	0
11	20231108	204500	150993845	2860	2860	2860	2860	0
12	20231108	204400	150993845	2860	2860	2860	2860	0
13	20231108	204300	150993845	2860	2860	2860	2860	0
14	20231108	204200	150993845	2860	2860	2860	2860	0
15	20231108	204100	150993845	2860	2860	2860	2860	0
16	20231108	204000	150993845	2860	2860	2860	2860	0
17	20231108	203900	150993845	2860	2860	2860	2860	0
18	20231108	203800	150993845	2860	2860	2860	2860	0
19	20231108	203700	150993845	2860	2860	2860	2860	0
20	20231108	203600	150993845	2860	2860	2860	2860	0
21	20231108	203500	150993845	2860	2860	2860	2860	0
22	20231108	203400	150993845	2860	2860	2860	2860	0
23	20231108	203300	150993845	2860	2860	2860	2860	0
24	20231108	203200	150993845	2860	2860	2860	2860	0
25	20231108	203100	150993845	2860	2860	2860	2860	0
26	20231108	203000	150993845	2860	2860	2860	2860	0
27	20231108	202900	150993845	2860	2860	2860	2860	0
28	20231108	202800	150993845	2860	2860	2860	2860	0
29	20231108	202700	150993845	2860	2860	2860	2860	0
30	20231108	202600	150993845	2860	2860	2860	2860	0
31	20231108	202500	150993845	2860	2860	2860	2860	0
32	20231108	202400	150993845	2860	2860	2860	2860	3156
33	20231108	202300	150993845	2860	2860	2860	2860	0
34	20231108	202200	150993845	2860	2860	2860	2860	0
35	20231108	202100	150993845	2860	2860	2860	2860	0
36	20231108	202000	150993845	2860	2860	2860	2860	0
37	20231108	201900	150993845	2860	2860	2860	2860	0
38	20231108	201800	150993845	2860	2860	2860	2860	0
39	20231108	201700	150993845	2860	2860	2860	2860	0
40	20231108	201600	150993845	2860	2860	2860	2860	0
41	20231108	201500	150993845	2860	2860	2860	2860	0
42	20231108	201400	150993845	2860	2860	2860	2860	0
43	20231108	201300	150993845	2860	2860	2860	2860	0
44	20231108	201200	150993845	2860	2860	2860	2860	0
45	20231108	201100	150993845	2860	2860	2860	2860	0
46	20231108	201000	150993845	2860	2860	2860	2860	0
47	20231108	200900	150993845	2860	2860	2860	2860	0
48	20231108	200800	150993845	2860	2860	2860	2860	0
49	20231108	200700	150993845	2860	2860	2860	2860	0
50	20231108	200600	150993845	2860	2860	2860	2860	0
51	20231108	200500	150993845	2860	2860	2860	2860	0
52	20231108	200400	150993845	2860	2860	2860	2860	0
53	20231108	200300	150993845	2860	2860	2860	2860	0
54	20231108	200200	150993845	2860	2860	2860	2860	0
55	20231108	200100	150993845	2860	2860	2860	2860	0
56	20231108	200000	150993845	2860	2860	2860	2860	0
57	20231108	195900	150993845	2860	2860	2860	2860	0
58	20231108	195800	150993845	2860	2860	2860	2860	0
59	20231108	195700	150993845	2860	2860	2860	2860	0
60	20231108	195600	150993845	2860	2860	2860	2860	0
61	20231108	195500	150993845	2860	2860	2860	2860	0
62	20231108	195400	150993845	2860	2860	2860	2860	3156
63	20231108	195300	150993845	2860	2860	2860	2860	0
64	20231108	195200	150993845	2860	2860	2860	2860	0
65	20231108	195100	150993845	2860	2860	2860	2860	0
66	20231108	195000	150993845	2860	2860	2860	2860	0
67	20231108	194900	150993845	2860	2860	2860	2860	0
68	20231108	194800	150993845	2860	2860	2860	2860	0
69	20231108	194700	150993845	2860	2860	2860	2860	0
70	20231108	194600	150993845	2860	2860	2860	2860	0
71	20231108	194500	150993845	2860	2860	2860	2860	0
72	20231108	194400	150993845	2860	2860	2860	2860	0
73	20231108	194300	150993845	2860	2860	2860	2860	0
74	20231108	194200	150993845	2860	2860	2860	2860	0
75	20231108	194100	150993845	2860	2860	2860	2860	0
76	20231108	194000	150993845	2860	2860	2860	2860	0
77	20231108	193900	150993845	2860	2860	2860	2860	0
78	20231108	193800	150993845	2860	2860	2860	2860	0
79	20231108	193700	150993845	2860	2860	2860	2860	0
80	20231108	193600	150993845	2860	2860	2860	2860	0
81	20231108	193500	150993845	2860	2860	2860	2860	0
82	20231108	193400	150993845	2860	2860	2860	2860	0
83	20231108	193300	150993845	2860	2860	2860	2860	0
84	20231108	193200	150993845	2860	2860	2860	2860	0
85	20231108	193100	150993845	2860	2860	2860	2860	0
86	20231108	193000	150993845	2860	2860	2860	2860	0
87	20231108	192900	150993845	2860	2860	2860	2860	0
88	20231108	192800	150993845	2860	2860	2860	2860	0
89	20231108	192700	150993845	2860	2860	2860	2860	0
90	20231108	192600	150993845	2860	2860	2860	2860	0
91	20231108	192500	150993845	2860	2860	2860	2860	0
92	20231108	192400	150993845	2860	2860	2860	2860	3156
93	20231108	192300	150993845	2860	2860	2860	2860	0
94	20231108	192200	150993845	2860	2860	2860	2860	0
95	20231108	192100	150993845	2860	2860	2860	2860	0
96	20231108	192000	150993845	2860	2860	2860	2860	0
97	20231108	191900	150993845	2860	2860	2860	2860	0
98	20231108	191800	150993845	2860	2860	2860	2860	0
99	20231108	191700	150993845	2860	2860	2860	2860	0
100	20231108	191600	150993845	2860	2860	2860	2860	0
101	20231108	191500	150993845	2860	2860	2860	2860	0
102	20231108	191400	150993845	2860	2860	2860	2860	0
103	20231108	191300	150993845	2860	2860	2860	2860	0
104	20231108	191200	150993845	2860	2860	2860	2860	0
105	20231108	191100	150993845	2860	2860	2860	2860	0
106	20231108	191000	150993845	2860	2860	2860	2860	0
107	20231108	190900	150993845	2860	2860	2860	2860	0
108	20231108	190800	150993845	2860	2860	2860	2860	0
109	20231108	190700	150993845	2860	2860	2860	2860	0
110	20231108	190600	150993845	2860	2860	2860	2860	0
111	20231108	190500	150993845	2860	2860	2860	2860	0
112	20231108	190400	150993845	2860	2860	2860	2860	0
113	20231108	190300	150993845	2860	2860	2860	2860	0
114	20231108	190200	150993845	2860	2860	2860	2860	0
115	20231108	190100	150993845	2860	2860	2860	2860	0
116	20231108	190000	150993845	2860	2860	2860	2860	0
117	20231108	185900	150993845	2860	2860	2860	2860	0
118	20231108	185800	150993845	2860	2860	2860	2860	0
119	20231108	185700	150993845	2860	2860	2860	2860	0
120	20231108	185600	150993845	2860	2860	2860	2860	0
121	20231108	185500	150993845	2860	2860	2860	2860	0
122	20231108	185400	150993845	2860	2860	2860	2860	3156
123	20231108	185300	150993845	2860	2860	2860	2860	0
124	20231108	185200	150993845	2860	2860	2860	2860	0
125	20231108	185100	150993845	2860	2860	2860	2860	0
126	20231108	185000	150993845	2860	2860	2860	2860	0
127	20231108	184900	150993845	2860	2860	2860	2860	0
128	20231108	184800	150993845	2860	2860	2860	2860	0
129	20231108	184700	150993845	2860	2860	2860	2860	0
130	20231108	184600	150993845	2860	2860	2860	2860	0
131	20231108	184500	150993845	2860	2860	2860	2860	0
132	20231108	184400	150993845	2860	2860	2860	2860	0
133	20231108	184300	150993845	2860	2860	2860	2860	0
134	20231108	184200	150993845	2860	2860	2860	2860	0
135	20231108	184100	150993845	2860	2860	2860	2860	0
136	20231108	184000	150993845	2860	2860	2860	2860	0
137	20231108	183900	150993845	2860	2860	2860	2860	0
138	20231108	183800	150993845	2860	2860	2860	2860	0
139	20231108	183700	150993845	2860	2860	2860	2860	0
140	20231108	183600	150993845	2860	2860	2860	2860	0
141	20231108	183500	150993845	2860	2860	2860	2860	0
142	20231108	183400	150993845	2860	2860	2860	2860	0
143	20231108	183300	150993845	2860	2860	2860	2860	0
144	20231108	183200	150993845	2860	2860	2860	2860	0
145	20231108	183100	150993845	2860	2860	2860	2860	0
146	20231108	183000	150993845	2860	2860	2860	2860	0
147	20231108	182900	150993845	2860	2860	2860	2860	0
148	20231108	182800	150993845	2860	2860	2860	2860	0
149	20231108	182700	150993845	2860	2860	2860	2860	0
150	20231108	182600	150993845	2860	2860	2860	2860	0
151	20231108	182500	150993845	2860	2860	2860	2860	0
152	20231108	182400	150993845	2860	2860	2860	2860	3156
153	20231108	182300	150993845	2860	2860	2860	2860	0
154	20231108	182200	150993845	2860	2860	2860	2860	0
155	20231108	182100	150993845	2860	2860	2860	2860	0
156	20231108	182000	150993845	2860	2860	2860	2860	0
157	20231108	181900	150993845	2860	2860	2860	2860	0
158	20231108	181800	150993845	2860	2860	2860	2860	0
159	20231108	181700	150993845	2860	2860	2860	2860	0
160	20231108	181600	150993845	2860	2860	2860	2860	0
161	20231108	181500	150993845	2860	2860	2860	2860	0
162	20231108	181400	150993845	2860	2860	2860	2860	0
163	20231108	181300	150993845	2860	2860	2860	2860	0
164	20231108	181200	150993845	2860	2860	2860	2860	0
165	20231108	181100	150993845	2860	2860	2860	2860	0
166	20231108	181000	150993845	2860	2860	2860	2860	0
167	20231108	180900	150993845	2860	2860	2860	2860	0
168	20231108	180800	150993845	2860	2860	2860	2860	0
169	20231108	180700	150993845	2860	2860	2860	2860	0
170	20231108	180600	150993845	2860	2860	2860	2860	0
171	20231108	180500	150993845	2860	2860	2860	2860	0
172	20231108	180400	150993845	2860	2860	2860	2860	0
173	20231108	180300	150993845	2860	2860	2860	2860	0
174	20231108	180200	150993845	2860	2860	2860	2860	0
175	20231108	180100	150993845	2860	2860	2860	2860	0
176	20231108	180000	150993845	2860	2860	2860	2860	0
177	20231108	175900	150993845	2860	2860	2860	2860	0
178	20231108	175800	150993845	2860	2860	2860	2860	0
179	20231108	175700	150993845	2860	2860	2860	2860	0
180	20231108	175600	150993845	2860	2860	2860	2860	0
181	20231108	175500	150993845	2860	2860	2860	2860	0
182	20231108	175400	150993845	2860	2860	2860	2860	3156
183	20231108	175300	150993845	2860	2860	2860	2860	0
184	20231108	175200	150993845	2860	2860	2860	2860	0
185	20231108	175100	150993845	2860	2860	2860	2860	0
186	20231108	175000	150993845	2860	2860	2860	2860	0
187	20231108	174900	150993845	2860	2860	2860	2860	0
188	20231108	174800	150993845	2860	2860	2860	2860	0
189	20231108	174700	150993845	2860	2860	2860	2860	0
190	20231108	174600	150993845	2860	2860	2860	2860	0
191	20231108	174500	150993845	2860	2860	2860	2860	0
192	20231108	174400	150993845	2860	2860	2860	2860	0
193	20231108	174300	150993845	2860	2860	2860	2860	0
194	20231108	174200	150993845	2860	2860	2860	2860	0
195	20231108	174100	150993845	2860	2860	2860	2860	0
196	20231108	174000	150993845	2860	2860	2860	2860	0
197	20231108	173900	150993845	2860	2860	2860	2860	0
198	20231108	173800	150993845	2860	2860	2860	2860	0
199	20231108	173700	150993845	2860	2860	2860	2860	0
200	20231108	173600	150993845	2860	2860	2860	2860	0
201	20231108	173500	150993845	2860	2860	2860	2860	0
202	20231108	173400	150993845	2860	2860	2860	2860	0
203	20231108	173300	150993845	2860	2860	2860	2860	0
204	20231108	173200	150993845	2860	2860	2860	2860	0
205	20231108	173100	150993845	2860	2860	2860	2860	0
206	20231108	173000	150993845	2860	2860	2860	2860	0
207	20231108	172900	150993845	2860	2860	2860	2860	0
208	20231108	172800	150993845	2860	2860	2860	2860	0
209	20231108	172700	150993845	2860	2860	2860	2860	0
210	20231108	172600	150993845	2860	2860	2860	2860	0
211	20231108	172500	150993845	2860	2860	2860	2860	0
212	20231108	172400	150993845	2860	2860	2860	2860	3156
213	20231108	172300	150993845	2860	2860	2860	2860	0
214	20231108	172200	150993845	2860	2860	2860	2860	0
215	20231108	172100	150993845	2860	2860	2860	2860	0
216	20231108	172000	150993845	2860	2860	2860	2860	0
217	20231108	171900	150993845	2860	2860	2860	2860	0
218	20231108	171800	150993845	2860	2860	2860	2860	0
219	20231108	171700	150993845	2860	2860	2860	2860	0
220	20231108	171600	150993845	2860	2860	2860	2860	0
221	20231108	171500	150993845	2860	2860	2860	2860	0
222	20231108	171400	150993845	2860	2860	2860	2860	0
223	20231108	171300	150993845	2860	2860	2860	2860	0
224	20231108	171200	150993845	2860	2860	2860	2860	0
225	20231108	171100	150993845	2860	2860	2860	2860	0
226	20231108	171000	150993845	2860	2860	2860	2860	0
227	20231108	170900	150993845	2860	2860	2860	2860	0
228	20231108	170800	150993845	2860	2860	2860	2860	0
229	20231108	170700	150993845	2860	2860	2860	2860	0
230	20231108	170600	150993845	2860	2860	2860	2860	0
231	20231108	170500	150993845	2860	2860	2860	2860	0
232	20231108	170400	150993845	2860	2860	2860	2860	0
233	20231108	170300	150993845	2860	2860	2860	2860	0
234	20231108	170200	150993845	2860	2860	2860	2860	0
235	20231108	170100	150993845	2860	2860	2860	2860	0
236	20231108	170000	150993845	2860	2860	2860	2860	0
237	20231108	165900	150993845	2860	2860	2860	2860	0
238	20231108	165800	150993845	2860	2860	2860	2860	0
239	20231108	165700	150993845	2860	2860	2860	2860	0
240	20231108	165600	150993845	2860	2860	2860	2860	0
241	20231108	165500	150993845	2860	2860	2860	2860	0
242	20231108	165400	150993845	2860	2860	2860	2860	3156
243	20231108	165300	150993845	2860	2860	2860	2860	0
244	20231108	165200	150993845	2860	2860	2860	2860	0
245	20231108	165100	150993845	2860	2860	2860	2860	0
246	20231108	165000	150993845	2860	2860	2860	2860	0
247	20231108	164900	150993845	2860	2860	2860	2860	0
248	20231108	164800	150993845	2860	2860	2860	2860	0
249	20231108	164700	150993845	2860	2860	2860	2860	0
250	20231108	164600	150993845	2860	2860	2860	2860	0
251	20231108	164500	150993845	2860	2860	2860	2860	0
252	20231108	164400	150993845	2860	2860	2860	2860	0
253	20231108	164300	150993845	2860	2860	2860	2860	0
254	20231108	164200	150993845	2860	2860	2860	2860	0
255	20231108	164100	150993845	2860	2860	2860	2860	0
256	20231108	164000	150993845	2860	2860	2860	2860	0
257	20231108	163900	150993845	2860	2860	2860	2860	0
258	20231108	163800	150993845	2860	2860	2860	2860	0
259	20231108	163700	150993845	2860	2860	2860	2860	0
260	20231108	163600	150993845	2860	2860	2860	2860	0
261	20231108	163500	150993845	2860	2860	2860	2860	0
262	20231108	163400	150993845	2860	2860	2860	2860	0
263	20231108	163300	150993845	2860	2860	2860	2860	0
264	20231108	163200	150993845	2860	2860	2860	2860	0
265	20231108	163100	150993845	2860	2860	2860	2860	0
266	20231108	163000	150993845	2860	2860	2860	2860	0
267	20231108	162900	150993845	2860	2860	2860	2860	0
268	20231108	162800	150993845	2860	2860	2860	2860	0
269	20231108	162700	150993845	2860	2860	2860	2860	0
270	20231108	162600	150993845	2860	2860	2860	2860	0
271	20231108	162500	150993845	2860	2860	2860	2860	0
272	20231108	162400	150993845	2860	2860	2860	2860	3156
273	20231108	162300	150993845	2860	2860	2860	2860	0
274	20231108	162200	150993845	2860	2860	2860	2860	0
275	20231108	162100	150993845	2860	2860	2860	2860	0
276	20231108	162000	150993845	2860	2860	2860	2860	0
277	20231108	161900	150993845	2860	2860	2860	2860	0
278	20231108	161800	150993845	2860	2860	2860	2860	0
279	20231108	161700	150993845	2860	2860	2860	2860	0
280	20231108	161600	150993845	2860	2860	2860	2860	0
281	20231108	161500	150993845	2860	2860	2860	2860	0
282	20231108	161400	150993845	2860	2860	2860	2860	0
283	20231108	161300	150993845	2860	2860	2860	2860	0
284	20231108	161200	150993845	2860	2860	2860	2860	0
285	20231108	161100	150993845	2860	2860	2860	2860	0
286	20231108	161000	150993845	2860	2860	2860	2860	0
287	20231108	160900	150993845	2860	2860	2860	2860	0
288	20231108	160800	150993845	2860	2860	2860	2860	0
289	20231108	160700	150993845	2860	2860	2860	2860	0
290	20231108	160600	150993845	2860	2860	2860	2860	0
291	20231108	160500	150993845	2860	2860	2860	2860	0
292	20231108	160400	150993845	2860	2860	2860	2860	0
293	20231108	160300	150993845	2860	2860	2860	2860	0
294	20231108	160200	150993845	2860	2860	2860	2860	0
295	20231108	160100	150993845	2860	2860	2860	2860	0
296	20231108	160000	150993845	2860	2860	2860	2860	0
297	20231108	155900	150993845	2860	2860	2860	2860	0
298	20231108	155800	150993845	2860	2860	2860	2860	0
299	20231108	155700	150993845	2860	2860	2860	2860	0
300	20231108	155600	150993845	2860	2860	2860	2860	0
301	20231108	155500	150993845	2860	2860	2860	2860	0
302	20231108	155400	150993845	2860	2860	2860	2860	3156
303	20231108	155300	150993845	2860	2860	2860	2860	0
304	20231108	155200	150993845	2860	2860	2860	2860	0
305	20231108	155100	150993845	2860	2860	2860	2860	0
306	20231108	155000	150993845	2860	2860	2860	2860	0
307	20231108	154900	150993845	2860	2860	2860	2860	0
308	20231108	154800	150993845	2860	2860	2860	2860	0
309	20231108	154700	150993845	2860	2860	2860	2860	0
310	20231108	154600	150993845	2860	2860	2860	2860	0
311	20231108	154500	150993845	2860	2860	2860	2860	0
312	20231108	154400	150993845	2860	2860	2860	2860	0
313	20231108	154300	150993845	2860	2860	2860	2860	0
314	20231108	154200	150993845	2860	2860	2860	2860	0
315	20231108	154100	150993845	2860	2860	2860	2860	0
316	20231108	154000	150993845	2860	2860	2860	2860	0
317	20231108	153900	150993845	2860	2860	2860	2860	0
318	20231108	153800	150993845	2860	2860	2860	2860	0
319	20231108	153700	150993845	2860	2860	2860	2860	0
320	20231108	153600	150993845	2860	2860	2860	2860	0
321	20231108	153500	150993845	2860	2860	2860	2860	0
322	20231108	153400	150993845	2860	2860	2860	2860	0
323	20231108	153300	150993845	2860	2860	2860	2860	0
324	20231108	153200	150993845	2860	2860	2860	2860	0
325	20231108	153100	150993845	2860	2860	2860	2860	0
326	20231108	153000	150993845	2860	2860	2860	2860	3156
327	20231108	152900	141967685	2890	2890	2890	2890	0
328	20231108	152800	141967685	2890	2890	2890	2890	0
329	20231108	152700	141967685	2890	2890	2890	2890	0
330	20231108	152600	141967685	2890	2890	2890	2890	0
331	20231108	152500	141967685	2890	2890	2890	2890	0
332	20231108	152400	141967685	2890	2890	2890	2890	0
333	20231108	152300	141967685	2890	2890	2890	2890	0
334	20231108	152200	141967685	2890	2890	2890	2890	0
335	20231108	152100	141967685	2890	2890	2890	2890	0
336	20231108	152000	141967685	2890	2890	2890	2890	0
337	20231108	151900	141967685	2890	2890	2890	2890	59
338	20231108	151800	141797175	2880	2880	2880	2880	347
339	20231108	151700	140797815	2880	2880	2880	2880	60
340	20231108	151600	140625015	2880	2880	2880	2880	5
341	20231108	151500	140610615	2875	2875	2875	2875	40
342	20231108	151400	140495615	2880	2880	2880	2880	6
343	20231108	151300	140478335	2875	2880	2880	2875	149
344	20231108	151200	140049435	2880	2880	2880	2880	15
345	20231108	151100	140006235	2880	2880	2880	2880	5
346	20231108	151000	139991835	2880	2880	2880	2880	0
347	20231108	150900	139991835	2880	2880	2880	2880	69
348	20231108	150800	139793115	2875	2880	2880	2875	9
349	20231108	150700	139767215	2880	2880	2880	2880	5
350	20231108	150600	139752815	2880	2880	2880	2875	275
351	20231108	150500	138961165	2880	2885	2885	2880	260
352	20231108	150400	138212315	2890	2890	2890	2890	432
353	20231108	150300	136963835	2890	2890	2890	2890	0
354	20231108	150200	136963835	2890	2885	2890	2885	9
355	20231108	150100	136937865	2885	2885	2885	2885	0
356	20231108	150000	136937865	2885	2885	2885	2885	70
357	20231108	145900	136735915	2885	2885	2885	2885	1
358	20231108	145800	136733030	2885	2885	2885	2885	72
359	20231108	145700	136525310	2885	2885	2885	2885	0
360	20231108	145600	136525310	2885	2885	2885	2885	12
361	20231108	145500	136490690	2890	2890	2890	2890	0
362	20231108	145400	136490690	2890	2885	2890	2885	335
363	20231108	145300	135522990	2890	2890	2890	2890	8
364	20231108	145200	135499870	2885	2890	2890	2885	41
365	20231108	145100	135381530	2890	2890	2890	2890	0
366	20231108	145000	135381530	2890	2890	2890	2890	0
367	20231108	144900	135381530	2890	2890	2890	2890	3
368	20231108	144800	135372860	2895	2885	2895	2880	334
369	20231108	144700	134409235	2890	2895	2895	2890	2363
370	20231108	144600	127576795	2895	2895	2895	2895	0
371	20231108	144500	127576795	2895	2895	2895	2895	5
372	20231108	144400	127562320	2900	2900	2900	2900	0
373	20231108	144300	127562320	2900	2900	2900	2900	712
374	20231108	144200	125497520	2900	2900	2900	2900	0
375	20231108	144100	125497520	2900	2900	2900	2900	0
376	20231108	144000	125497520	2900	2900	2900	2900	0
377	20231108	143900	125497520	2900	2900	2900	2900	0
378	20231108	143800	125497520	2900	2900	2900	2900	2
379	20231108	143700	125491720	2900	2910	2910	2900	1033
380	20231108	143600	122486020	2910	2910	2910	2910	0
381	20231108	143500	122486020	2910	2910	2910	2910	0
382	20231108	143400	122486020	2910	2910	2910	2910	0
383	20231108	143300	122486020	2910	2910	2910	2910	0
384	20231108	143200	122486020	2910	2910	2910	2910	0
385	20231108	143100	122486020	2910	2910	2910	2910	0
386	20231108	143000	122486020	2910	2910	2910	2910	19
387	20231108	142900	122430730	2910	2910	2910	2910	2
388	20231108	142800	122424910	2910	2910	2910	2910	5
389	20231108	142700	122410360	2915	2915	2915	2915	107
390	20231108	142600	122098455	2915	2915	2915	2915	20
391	20231108	142500	122040155	2915	2915	2915	2915	0
392	20231108	142400	122040155	2915	2915	2915	2915	0
393	20231108	142300	122040155	2915	2915	2915	2915	1
394	20231108	142200	122037240	2900	2900	2900	2900	0
395	20231108	142100	122037240	2900	2900	2900	2900	1073
396	20231108	142000	118925540	2910	2910	2920	2900	1449
397	20231108	141900	114709630	2905	2905	2905	2905	0
398	20231108	141800	114709630	2905	2905	2905	2905	0
399	20231108	141700	114709630	2905	2905	2905	2905	0
400	20231108	141600	114709630	2905	2905	2905	2905	0
401	20231108	141500	114709630	2905	2905	2905	2905	1
402	20231108	141400	114706725	2910	2910	2910	2910	0
403	20231108	141300	114706725	2910	2910	2910	2910	0
404	20231108	141200	114706725	2910	2910	2910	2910	0
405	20231108	141100	114706725	2910	2910	2910	2910	0
406	20231108	141000	114706725	2910	2910	2910	2910	0
407	20231108	140900	114706725	2910	2910	2910	2910	0
408	20231108	140800	114706725	2910	2900	2910	2900	2
409	20231108	140700	114700915	2905	2905	2905	2905	0
410	20231108	140600	114700915	2905	2905	2905	2905	0
411	20231108	140500	114700915	2905	2905	2905	2905	0
412	20231108	140400	114700915	2905	2905	2905	2905	0
413	20231108	140300	114700915	2905	2905	2905	2905	56
414	20231108	140200	114538235	2905	2905	2905	2905	0
415	20231108	140100	114538235	2905	2905	2905	2905	0
416	20231108	140000	114538235	2905	2905	2905	2905	0
417	20231108	135900	114538235	2905	2905	2905	2905	3
418	20231108	135800	114529520	2910	2910	2910	2910	0
419	20231108	135700	114529520	2910	2910	2910	2910	0
420	20231108	135600	114529520	2910	2910	2910	2910	0
421	20231108	135500	114529520	2910	2910	2910	2910	0
422	20231108	135400	114529520	2910	2910	2910	2910	0
423	20231108	135300	114529520	2910	2910	2910	2910	0
424	20231108	135200	114529520	2910	2910	2910	2910	0
425	20231108	135100	114529520	2910	2910	2910	2910	0
426	20231108	135000	114529520	2910	2910	2910	2910	0
427	20231108	134900	114529520	2910	2910	2910	2910	0
428	20231108	134800	114529520	2910	2910	2910	2910	0
429	20231108	134700	114529520	2910	2910	2910	2910	5
430	20231108	134600	114514970	2910	2910	2910	2910	0
431	20231108	134500	114514970	2910	2910	2910	2910	0
432	20231108	134400	114514970	2910	2910	2910	2910	1
433	20231108	134300	114512060	2910	2910	2910	2910	0
434	20231108	134200	114512060	2910	2910	2910	2910	0
435	20231108	134100	114512060	2910	2910	2910	2910	0
436	20231108	134000	114512060	2910	2910	2910	2910	3
437	20231108	133900	114503330	2910	2910	2910	2910	0
438	20231108	133800	114503330	2910	2910	2910	2910	0
439	20231108	133700	114503330	2910	2910	2910	2910	0
440	20231108	133600	114503330	2910	2910	2910	2910	50
441	20231108	133500	114357830	2910	2910	2910	2910	0
442	20231108	133400	114357830	2910	2910	2910	2910	3
443	20231108	133300	114349100	2910	2910	2910	2910	0
444	20231108	133200	114349100	2910	2910	2910	2910	0
445	20231108	133100	114349100	2910	2910	2910	2910	0
446	20231108	133000	114349100	2910	2905	2910	2905	21
447	20231108	132900	114288070	2910	2910	2910	2910	0
448	20231108	132800	114288070	2910	2910	2910	2910	1
449	20231108	132700	114285160	2910	2910	2910	2910	111
450	20231108	132600	113962150	2915	2915	2915	2915	1354
451	20231108	132500	110015240	2920	2920	2920	2920	0
452	20231108	132400	110015240	2920	2920	2920	2920	0
453	20231108	132300	110015240	2920	2920	2920	2920	1
454	20231108	132200	110012320	2920	2920	2920	2920	0
455	20231108	132100	110012320	2920	2920	2920	2920	343
456	20231108	132000	109010760	2920	2920	2920	2920	0
457	20231108	131900	109010760	2920	2920	2920	2920	0
458	20231108	131800	109010760	2920	2920	2920	2920	0
459	20231108	131700	109010760	2920	2920	2920	2920	0
460	20231108	131600	109010760	2920	2920	2920	2920	0
461	20231108	131500	109010760	2920	2920	2920	2920	0
462	20231108	131400	109010760	2920	2920	2920	2920	0
463	20231108	131300	109010760	2920	2920	2920	2920	90
464	20231108	131200	108747960	2920	2920	2920	2920	0
465	20231108	131100	108747960	2920	2920	2920	2920	0
466	20231108	131000	108747960	2920	2920	2920	2920	0
467	20231108	130900	108747960	2920	2920	2920	2920	0
468	20231108	130800	108747960	2920	2920	2920	2920	0
469	20231108	130700	108747960	2920	2920	2920	2920	0
470	20231108	130600	108747960	2920	2920	2920	2920	0
471	20231108	130500	108747960	2920	2920	2920	2920	0
472	20231108	130400	108747960	2920	2920	2920	2920	379
473	20231108	130300	107641280	2920	2920	2920	2920	0
474	20231108	130200	107641280	2920	2920	2920	2920	0
475	20231108	130100	107641280	2920	2920	2920	2920	0
476	20231108	130000	107641280	2920	2920	2920	2920	0
477	20231108	125900	107641280	2920	2920	2920	2920	0
478	20231108	125800	107641280	2920	2920	2920	2920	0
479	20231108	125700	107641280	2920	2920	2920	2920	0
480	20231108	125600	107641280	2920	2920	2920	2920	0
481	20231108	125500	107641280	2920	2920	2920	2920	6
482	20231108	125400	107623760	2920	2920	2920	2920	1
483	20231108	125300	107620840	2920	2920	2920	2920	0
484	20231108	125200	107620840	2920	2920	2920	2920	0
485	20231108	125100	107620840	2920	2920	2920	2920	0
486	20231108	125000	107620840	2920	2920	2920	2920	0
487	20231108	124900	107620840	2920	2920	2920	2920	0
488	20231108	124800	107620840	2920	2920	2920	2920	0
489	20231108	124700	107620840	2920	2920	2920	2920	0
490	20231108	124600	107620840	2920	2920	2920	2920	0
491	20231108	124500	107620840	2920	2920	2920	2920	0
492	20231108	124400	107620840	2920	2920	2920	2920	1
493	20231108	124300	107617920	2930	2930	2930	2930	0
494	20231108	124200	107617920	2930	2930	2930	2930	0
495	20231108	124100	107617920	2930	2930	2930	2930	0
496	20231108	124000	107617920	2930	2930	2930	2930	85
497	20231108	123900	107368870	2930	2920	2930	2920	331
498	20231108	123800	106399850	2920	2920	2920	2920	0
499	20231108	123700	106399850	2920	2920	2920	2920	4
500	20231108	123600	106388170	2915	2915	2915	2915	0
501	20231108	123500	106388170	2915	2915	2915	2915	0
502	20231108	123400	106388170	2915	2915	2915	2915	0
503	20231108	123300	106388170	2915	2915	2915	2915	0
504	20231108	123200	106388170	2915	2915	2915	2915	0
505	20231108	123100	106388170	2915	2920	2920	2915	11
506	20231108	123000	106356095	2930	2930	2930	2930	0
507	20231108	122900	106356095	2930	2930	2930	2930	0
508	20231108	122800	106356095	2930	2930	2930	2930	0
509	20231108	122700	106356095	2930	2925	2930	2925	200
510	20231108	122600	105770620	2930	2930	2930	2930	0
511	20231108	122500	105770620	2930	2930	2930	2930	0
512	20231108	122400	105770620	2930	2930	2930	2930	1
513	20231108	122300	105767690	2920	2920	2920	2920	92
514	20231108	122200	105499050	2930	2930	2930	2930	0
515	20231108	122100	105499050	2930	2930	2930	2930	0
516	20231108	122000	105499050	2930	2930	2930	2930	0
517	20231108	121900	105499050	2930	2930	2930	2930	0
518	20231108	121800	105499050	2930	2930	2930	2930	0
519	20231108	121700	105499050	2930	2930	2930	2930	0
520	20231108	121600	105499050	2930	2930	2930	2930	0
521	20231108	121500	105499050	2930	2925	2930	2925	51
522	20231108	121400	105349625	2920	2920	2920	2920	0
523	20231108	121300	105349625	2920	2920	2920	2920	0
524	20231108	121200	105349625	2920	2920	2920	2920	0
525	20231108	121100	105349625	2920	2930	2930	2920	23
526	20231108	121000	105282265	2930	2930	2930	2930	0
527	20231108	120900	105282265	2930	2925	2930	2925	1000
528	20231108	120800	102352315	2925	2925	2925	2925	0
529	20231108	120700	102352315	2925	2925	2925	2925	0
530	20231108	120600	102352315	2925	2925	2925	2925	0
531	20231108	120500	102352315	2925	2925	2925	2925	0
532	20231108	120400	102352315	2925	2925	2925	2925	100
533	20231108	120300	102059815	2920	2930	2930	2920	120
534	20231108	120200	101709215	2930	2930	2930	2930	0
535	20231108	120100	101709215	2930	2930	2930	2930	0
536	20231108	120000	101709215	2930	2930	2930	2930	0
537	20231108	115900	101709215	2930	2930	2930	2930	150
538	20231108	115800	101269715	2930	2930	2930	2930	0
539	20231108	115700	101269715	2930	2930	2930	2930	0
540	20231108	115600	101269715	2930	2930	2930	2930	600
541	20231108	115500	99511715	2910	2910	2910	2910	0
542	20231108	115400	99511715	2910	2910	2910	2910	0
543	20231108	115300	99511715	2910	2910	2910	2910	0
544	20231108	115200	99511715	2910	2910	2910	2910	0
545	20231108	115100	99511715	2910	2910	2910	2910	0
546	20231108	115000	99511715	2910	2910	2910	2910	0
547	20231108	114900	99511715	2910	2910	2910	2910	0
548	20231108	114800	99511715	2910	2910	2910	2910	1041
549	20231108	114700	96482405	2910	2910	2910	2910	0
550	20231108	114600	96482405	2910	2910	2910	2910	0
551	20231108	114500	96482405	2910	2910	2910	2910	0
552	20231108	114400	96482405	2910	2910	2910	2910	0
553	20231108	114300	96482405	2910	2915	2915	2910	4
554	20231108	114200	96470755	2920	2920	2920	2920	0
555	20231108	114100	96470755	2920	2920	2920	2920	0
556	20231108	114000	96470755	2920	2920	2920	2920	0
557	20231108	113900	96470755	2920	2920	2920	2920	0
558	20231108	113800	96470755	2920	2920	2920	2920	0
559	20231108	113700	96470755	2920	2920	2920	2920	0
560	20231108	113600	96470755	2920	2920	2920	2920	0
561	20231108	113500	96470755	2920	2920	2920	2920	0
562	20231108	113400	96470755	2920	2925	2925	2920	12
563	20231108	113300	96435710	2930	2930	2930	2930	0
564	20231108	113200	96435710	2930	2930	2930	2930	0
565	20231108	113100	96435710	2930	2930	2930	2930	0
566	20231108	113000	96435710	2930	2930	2930	2930	904
567	20231108	112900	93786990	2930	2930	2930	2930	0
568	20231108	112800	93786990	2930	2930	2930	2930	1
569	20231108	112700	93784060	2850	2930	2930	2850	5945
570	20231108	112600	76571125	2935	2935	2935	2935	0
571	20231108	112500	76571125	2935	2935	2935	2935	0
572	20231108	112400	76571125	2935	2935	2935	2935	0
573	20231108	112300	76571125	2935	2935	2935	2935	1036
574	20231108	112200	73530465	2925	2925	2925	2925	0
575	20231108	112100	73530465	2925	2925	2925	2925	0
576	20231108	112000	73530465	2925	2925	2925	2925	0
577	20231108	111900	73530465	2925	2925	2925	2925	0
578	20231108	111800	73530465	2925	2925	2925	2925	1
579	20231108	111700	73527540	2935	2935	2935	2935	0
580	20231108	111600	73527540	2935	2935	2935	2935	0
581	20231108	111500	73527540	2935	2935	2935	2935	1
582	20231108	111400	73524605	2935	2935	2935	2935	0
583	20231108	111300	73524605	2935	2935	2935	2935	0
584	20231108	111200	73524605	2935	2935	2935	2935	0
585	20231108	111100	73524605	2935	2935	2935	2935	0
586	20231108	111000	73524605	2935	2935	2935	2935	0
587	20231108	110900	73524605	2935	2935	2935	2935	0
588	20231108	110800	73524605	2935	2935	2935	2935	0
589	20231108	110700	73524605	2935	2935	2935	2935	1
590	20231108	110600	73521670	2925	2925	2925	2925	0
591	20231108	110500	73521670	2925	2925	2925	2925	0
592	20231108	110400	73521670	2925	2930	2930	2925	777
593	20231108	110300	71247845	2935	2935	2935	2935	0
594	20231108	110200	71247845	2935	2935	2935	2935	0
595	20231108	110100	71247845	2935	2935	2935	2935	0
596	20231108	110000	71247845	2935	2935	2935	2935	0
597	20231108	105900	71247845	2935	2935	2935	2935	50
598	20231108	105800	71101095	2930	2930	2930	2930	5
599	20231108	105700	71086445	2930	2930	2930	2930	0
600	20231108	105600	71086445	2930	2930	2930	2930	12
601	20231108	105500	71051285	2930	2930	2930	2930	0
602	20231108	105400	71051285	2930	2930	2930	2930	0
603	20231108	105300	71051285	2930	2930	2930	2930	6
604	20231108	105200	71033705	2930	2930	2930	2930	0
605	20231108	105100	71033705	2930	2930	2930	2930	0
606	20231108	105000	71033705	2930	2930	2930	2930	3
607	20231108	104900	71024915	2925	2925	2925	2925	0
608	20231108	104800	71024915	2925	2925	2925	2925	0
609	20231108	104700	71024915	2925	2925	2925	2925	0
610	20231108	104600	71024915	2925	2925	2925	2925	0
611	20231108	104500	71024915	2925	2925	2925	2925	0
612	20231108	104400	71024915	2925	2930	2930	2925	500
613	20231108	104300	69562060	2930	2930	2930	2930	1000
614	20231108	104200	66632060	2955	2955	2955	2955	10
615	20231108	104100	66602510	2955	2955	2955	2955	933
616	20231108	104000	63845495	2925	2950	2950	2925	865
617	20231108	103900	61310945	2965	2965	2965	2965	0
618	20231108	103800	61310945	2965	2965	2965	2965	0
619	20231108	103700	61310945	2965	2965	2965	2965	0
620	20231108	103600	61310945	2965	2960	2970	2960	440
621	20231108	103500	60007205	2960	2960	2960	2960	0
622	20231108	103400	60007205	2960	2960	2960	2960	0
623	20231108	103300	60007205	2960	2960	2960	2960	1
624	20231108	103200	60004245	2960	2960	2960	2960	0
625	20231108	103100	60004245	2960	2960	2960	2960	0
626	20231108	103000	60004245	2960	2960	2960	2960	0
627	20231108	102900	60004245	2960	2960	2960	2960	0
628	20231108	102800	60004245	2960	2960	2960	2960	0
629	20231108	102700	60004245	2960	2960	2960	2960	0
630	20231108	102600	60004245	2960	2960	2960	2960	0
631	20231108	102500	60004245	2960	2960	2960	2960	0
632	20231108	102400	60004245	2960	2960	2960	2960	0
633	20231108	102300	60004245	2960	2960	2960	2960	5
634	20231108	102200	59989445	2960	2960	2960	2960	0
635	20231108	102100	59989445	2960	2960	2960	2960	0
636	20231108	102000	59989445	2960	2960	2960	2960	0
637	20231108	101900	59989445	2960	2940	2960	2940	779
638	20231108	101800	57685605	2960	2960	2960	2960	0
639	20231108	101700	57685605	2960	2960	2960	2960	0
640	20231108	101600	57685605	2960	2960	2960	2960	0
641	20231108	101500	57685605	2960	2960	2960	2960	0
642	20231108	101400	57685605	2960	2955	2960	2955	10
643	20231108	101300	57656040	2940	2940	2940	2940	10
644	20231108	101200	57626640	2940	2940	2940	2940	3
645	20231108	101100	57617820	2940	2940	2940	2940	0
646	20231108	101000	57617820	2940	2940	2940	2940	0
647	20231108	100900	57617820	2940	2940	2940	2940	0
648	20231108	100800	57617820	2940	2940	2940	2940	0
649	20231108	100700	57617820	2940	2940	2940	2940	0
650	20231108	100600	57617820	2940	2940	2940	2940	0
651	20231108	100500	57617820	2940	2940	2940	2940	0
652	20231108	100400	57617820	2940	2940	2940	2940	0
653	20231108	100300	57617820	2940	2960	2960	2940	1600
654	20231108	100200	52905020	2960	2960	2960	2960	0
655	20231108	100100	52905020	2960	2960	2960	2960	3
656	20231108	100000	52896140	2965	2965	2965	2965	0
657	20231108	095900	52896140	2965	2965	2965	2965	0
658	20231108	095800	52896140	2965	2965	2965	2965	0
659	20231108	095700	52896140	2965	2965	2965	2965	0
660	20231108	095600	52896140	2965	2965	2965	2965	0
661	20231108	095500	52896140	2965	2965	2965	2965	201
662	20231108	095400	52300175	2965	2965	2965	2965	155
663	20231108	095300	51840600	2970	2970	2970	2970	202
664	20231108	095200	51240660	2975	2975	2975	2975	0
665	20231108	095100	51240660	2975	2965	2975	2965	504
666	20231108	095000	49743140	2965	2965	2965	2965	0
667	20231108	094900	49743140	2965	2965	2965	2965	1021
668	20231108	094800	46715875	2965	2965	2965	2965	0
669	20231108	094700	46715875	2965	2965	2965	2965	0
670	20231108	094600	46715875	2965	2965	2965	2965	0
671	20231108	094500	46715875	2965	2975	2975	2965	784
672	20231108	094400	44386600	2980	2980	2980	2980	0
673	20231108	094300	44386600	2980	2985	2985	2980	155
674	20231108	094200	43923930	2985	2985	2985	2985	0
675	20231108	094100	43923930	2985	2980	2985	2980	418
676	20231108	094000	42676555	2985	2985	2985	2985	0
677	20231108	093900	42676555	2985	2980	2985	2980	432
678	20231108	093800	41388710	2980	2980	2980	2980	151
679	20231108	093700	40938730	2980	2975	2980	2975	5
680	20231108	093600	40923835	2970	2960	2970	2960	2071
681	20231108	093500	34781700	2945	2945	2945	2945	1
682	20231108	093400	34778755	2965	2950	2965	2945	1451
683	20231108	093300	30494755	2945	2940	2945	2940	353
684	20231108	093200	29456180	2940	2940	2940	2940	6
685	20231108	093100	29438540	2940	2930	2940	2930	293
686	20231108	093000	28580040	2925	2920	2925	2920	455
687	20231108	092900	27249215	2920	2920	2920	2920	0
688	20231108	092800	27249215	2920	2920	2920	2920	0
689	20231108	092700	27249215	2920	2915	2920	2915	821
690	20231108	092600	24854650	2920	2920	2920	2920	831
691	20231108	092500	22428130	2925	2925	2925	2925	100
692	20231108	092400	22135630	2925	2925	2925	2925	455
693	20231108	092300	20804755	2925	2925	2925	2925	410
694	20231108	092200	19605505	2930	2930	2930	2930	58
695	20231108	092100	19435565	2930	2930	2930	2930	216
696	20231108	092000	18802685	2930	2930	2930	2930	259
697	20231108	091900	18043815	2930	2930	2930	2930	1
698	20231108	091800	18040885	2925	2925	2925	2925	1
699	20231108	091700	18037960	2935	2935	2935	2935	50
700	20231108	091600	17891210	2935	2935	2935	2935	1
701	20231108	091500	17888275	2940	2940	2940	2940	0
702	20231108	091400	17888275	2940	2940	2940	2940	400
703	20231108	091300	16712275	2940	2940	2940	2940	0
704	20231108	091200	16712275	2940	2940	2940	2940	1
705	20231108	091100	16709335	2930	2930	2930	2930	0
706	20231108	091000	16709335	2930	2930	2930	2930	6
707	20231108	090900	16691755	2935	2935	2935	2935	20
708	20231108	090800	16633055	2935	2935	2935	2935	0
709	20231108	090700	16633055	2935	2940	2940	2935	228
710	20231108	090600	15963780	2945	2940	2945	2940	592
711	20231108	090500	14223165	2950	2945	2950	2945	229
712	20231108	090400	13548000	2950	2950	2950	2950	546
713	20231108	090300	11937300	2950	2950	2950	2950	9
714	20231108	090200	11910750	2950	2925	2950	2925	1144
715	20231108	090100	8562615	2920	2910	2920	2910	645
716	20231108	090000	6684555	2895	2895	2895	2895	2309