KissMeData/063570/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	193900	229398930	5830	5830	5830	5830	1279
3	20231108	193800	229398930	5830	5830	5830	5830	0
4	20231108	193700	229398930	5830	5830	5830	5830	0
5	20231108	193600	229398930	5830	5830	5830	5830	0
6	20231108	193500	229398930	5830	5830	5830	5830	0
7	20231108	193400	229398930	5830	5830	5830	5830	0
8	20231108	193300	229398930	5830	5830	5830	5830	0
9	20231108	193200	229398930	5830	5830	5830	5830	0
10	20231108	193100	229398930	5830	5830	5830	5830	0
11	20231108	193000	229398930	5830	5830	5830	5830	0
12	20231108	192900	229398930	5830	5830	5830	5830	0
13	20231108	192800	229398930	5830	5830	5830	5830	0
14	20231108	192700	229398930	5830	5830	5830	5830	0
15	20231108	192600	229398930	5830	5830	5830	5830	0
16	20231108	192500	229398930	5830	5830	5830	5830	0
17	20231108	192400	229398930	5830	5830	5830	5830	0
18	20231108	192300	229398930	5830	5830	5830	5830	0
19	20231108	192200	229398930	5830	5830	5830	5830	0
20	20231108	192100	229398930	5830	5830	5830	5830	0
21	20231108	192000	229398930	5830	5830	5830	5830	0
22	20231108	191900	229398930	5830	5830	5830	5830	0
23	20231108	191800	229398930	5830	5830	5830	5830	0
24	20231108	191700	229398930	5830	5830	5830	5830	0
25	20231108	191600	229398930	5830	5830	5830	5830	0
26	20231108	191500	229398930	5830	5830	5830	5830	0
27	20231108	191400	229398930	5830	5830	5830	5830	0
28	20231108	191300	229398930	5830	5830	5830	5830	0
29	20231108	191200	229398930	5830	5830	5830	5830	0
30	20231108	191100	229398930	5830	5830	5830	5830	0
31	20231108	191000	229398930	5830	5830	5830	5830	0
32	20231108	190900	229398930	5830	5830	5830	5830	1279
33	20231108	190800	229398930	5830	5830	5830	5830	0
34	20231108	190700	229398930	5830	5830	5830	5830	0
35	20231108	190600	229398930	5830	5830	5830	5830	0
36	20231108	190500	229398930	5830	5830	5830	5830	0
37	20231108	190400	229398930	5830	5830	5830	5830	0
38	20231108	190300	229398930	5830	5830	5830	5830	0
39	20231108	190200	229398930	5830	5830	5830	5830	0
40	20231108	190100	229398930	5830	5830	5830	5830	0
41	20231108	190000	229398930	5830	5830	5830	5830	0
42	20231108	185900	229398930	5830	5830	5830	5830	0
43	20231108	185800	229398930	5830	5830	5830	5830	0
44	20231108	185700	229398930	5830	5830	5830	5830	0
45	20231108	185600	229398930	5830	5830	5830	5830	0
46	20231108	185500	229398930	5830	5830	5830	5830	0
47	20231108	185400	229398930	5830	5830	5830	5830	0
48	20231108	185300	229398930	5830	5830	5830	5830	0
49	20231108	185200	229398930	5830	5830	5830	5830	0
50	20231108	185100	229398930	5830	5830	5830	5830	0
51	20231108	185000	229398930	5830	5830	5830	5830	0
52	20231108	184900	229398930	5830	5830	5830	5830	0
53	20231108	184800	229398930	5830	5830	5830	5830	0
54	20231108	184700	229398930	5830	5830	5830	5830	0
55	20231108	184600	229398930	5830	5830	5830	5830	0
56	20231108	184500	229398930	5830	5830	5830	5830	0
57	20231108	184400	229398930	5830	5830	5830	5830	0
58	20231108	184300	229398930	5830	5830	5830	5830	0
59	20231108	184200	229398930	5830	5830	5830	5830	0
60	20231108	184100	229398930	5830	5830	5830	5830	0
61	20231108	184000	229398930	5830	5830	5830	5830	0
62	20231108	183900	229398930	5830	5830	5830	5830	1279
63	20231108	183800	229398930	5830	5830	5830	5830	0
64	20231108	183700	229398930	5830	5830	5830	5830	0
65	20231108	183600	229398930	5830	5830	5830	5830	0
66	20231108	183500	229398930	5830	5830	5830	5830	0
67	20231108	183400	229398930	5830	5830	5830	5830	0
68	20231108	183300	229398930	5830	5830	5830	5830	0
69	20231108	183200	229398930	5830	5830	5830	5830	0
70	20231108	183100	229398930	5830	5830	5830	5830	0
71	20231108	183000	229398930	5830	5830	5830	5830	0
72	20231108	182900	229398930	5830	5830	5830	5830	0
73	20231108	182800	229398930	5830	5830	5830	5830	0
74	20231108	182700	229398930	5830	5830	5830	5830	0
75	20231108	182600	229398930	5830	5830	5830	5830	0
76	20231108	182500	229398930	5830	5830	5830	5830	0
77	20231108	182400	229398930	5830	5830	5830	5830	0
78	20231108	182300	229398930	5830	5830	5830	5830	0
79	20231108	182200	229398930	5830	5830	5830	5830	0
80	20231108	182100	229398930	5830	5830	5830	5830	0
81	20231108	182000	229398930	5830	5830	5830	5830	0
82	20231108	181900	229398930	5830	5830	5830	5830	0
83	20231108	181800	229398930	5830	5830	5830	5830	0
84	20231108	181700	229398930	5830	5830	5830	5830	0
85	20231108	181600	229398930	5830	5830	5830	5830	0
86	20231108	181500	229398930	5830	5830	5830	5830	0
87	20231108	181400	229398930	5830	5830	5830	5830	0
88	20231108	181300	229398930	5830	5830	5830	5830	0
89	20231108	181200	229398930	5830	5830	5830	5830	0
90	20231108	181100	229398930	5830	5830	5830	5830	0
91	20231108	181000	229398930	5830	5830	5830	5830	0
92	20231108	180900	229398930	5830	5830	5830	5830	1279
93	20231108	180800	229398930	5830	5830	5830	5830	0
94	20231108	180700	229398930	5830	5830	5830	5830	0
95	20231108	180600	229398930	5830	5830	5830	5830	0
96	20231108	180500	229398930	5830	5830	5830	5830	0
97	20231108	180400	229398930	5830	5830	5830	5830	0
98	20231108	180300	229398930	5830	5830	5830	5830	0
99	20231108	180200	229398930	5830	5830	5830	5830	0
100	20231108	180100	229398930	5830	5830	5830	5830	0
101	20231108	180000	229398930	5830	5830	5830	5830	0
102	20231108	175900	229398930	5830	5830	5830	5830	0
103	20231108	175800	229398930	5830	5830	5830	5830	0
104	20231108	175700	229398930	5830	5830	5830	5830	0
105	20231108	175600	229398930	5830	5830	5830	5830	0
106	20231108	175500	229398930	5830	5830	5830	5830	0
107	20231108	175400	229398930	5830	5830	5830	5830	0
108	20231108	175300	229398930	5830	5830	5830	5830	0
109	20231108	175200	229398930	5830	5830	5830	5830	0
110	20231108	175100	229398930	5830	5830	5830	5830	0
111	20231108	175000	229398930	5830	5830	5830	5830	0
112	20231108	174900	229398930	5830	5830	5830	5830	0
113	20231108	174800	229398930	5830	5830	5830	5830	0
114	20231108	174700	229398930	5830	5830	5830	5830	0
115	20231108	174600	229398930	5830	5830	5830	5830	0
116	20231108	174500	229398930	5830	5830	5830	5830	0
117	20231108	174400	229398930	5830	5830	5830	5830	0
118	20231108	174300	229398930	5830	5830	5830	5830	0
119	20231108	174200	229398930	5830	5830	5830	5830	0
120	20231108	174100	229398930	5830	5830	5830	5830	0
121	20231108	174000	229398930	5830	5830	5830	5830	0
122	20231108	173900	229398930	5830	5830	5830	5830	1279
123	20231108	173800	229398930	5830	5830	5830	5830	0
124	20231108	173700	229398930	5830	5830	5830	5830	0
125	20231108	173600	229398930	5830	5830	5830	5830	0
126	20231108	173500	229398930	5830	5830	5830	5830	0
127	20231108	173400	229398930	5830	5830	5830	5830	0
128	20231108	173300	229398930	5830	5830	5830	5830	0
129	20231108	173200	229398930	5830	5830	5830	5830	0
130	20231108	173100	229398930	5830	5830	5830	5830	0
131	20231108	173000	229398930	5830	5830	5830	5830	0
132	20231108	172900	229398930	5830	5830	5830	5830	0
133	20231108	172800	229398930	5830	5830	5830	5830	0
134	20231108	172700	229398930	5830	5830	5830	5830	0
135	20231108	172600	229398930	5830	5830	5830	5830	0
136	20231108	172500	229398930	5830	5830	5830	5830	0
137	20231108	172400	229398930	5830	5830	5830	5830	0
138	20231108	172300	229398930	5830	5830	5830	5830	0
139	20231108	172200	229398930	5830	5830	5830	5830	0
140	20231108	172100	229398930	5830	5830	5830	5830	0
141	20231108	172000	229398930	5830	5830	5830	5830	0
142	20231108	171900	229398930	5830	5830	5830	5830	0
143	20231108	171800	229398930	5830	5830	5830	5830	0
144	20231108	171700	229398930	5830	5830	5830	5830	0
145	20231108	171600	229398930	5830	5830	5830	5830	0
146	20231108	171500	229398930	5830	5830	5830	5830	0
147	20231108	171400	229398930	5830	5830	5830	5830	0
148	20231108	171300	229398930	5830	5830	5830	5830	0
149	20231108	171200	229398930	5830	5830	5830	5830	0
150	20231108	171100	229398930	5830	5830	5830	5830	0
151	20231108	171000	229398930	5830	5830	5830	5830	0
152	20231108	170900	229398930	5830	5830	5830	5830	1279
153	20231108	170800	229398930	5830	5830	5830	5830	0
154	20231108	170700	229398930	5830	5830	5830	5830	0
155	20231108	170600	229398930	5830	5830	5830	5830	0
156	20231108	170500	229398930	5830	5830	5830	5830	0
157	20231108	170400	229398930	5830	5830	5830	5830	0
158	20231108	170300	229398930	5830	5830	5830	5830	0
159	20231108	170200	229398930	5830	5830	5830	5830	0
160	20231108	170100	229398930	5830	5830	5830	5830	0
161	20231108	170000	229398930	5830	5830	5830	5830	0
162	20231108	165900	229398930	5830	5830	5830	5830	0
163	20231108	165800	229398930	5830	5830	5830	5830	0
164	20231108	165700	229398930	5830	5830	5830	5830	0
165	20231108	165600	229398930	5830	5830	5830	5830	0
166	20231108	165500	229398930	5830	5830	5830	5830	0
167	20231108	165400	229398930	5830	5830	5830	5830	0
168	20231108	165300	229398930	5830	5830	5830	5830	0
169	20231108	165200	229398930	5830	5830	5830	5830	0
170	20231108	165100	229398930	5830	5830	5830	5830	0
171	20231108	165000	229398930	5830	5830	5830	5830	0
172	20231108	164900	229398930	5830	5830	5830	5830	0
173	20231108	164800	229398930	5830	5830	5830	5830	0
174	20231108	164700	229398930	5830	5830	5830	5830	0
175	20231108	164600	229398930	5830	5830	5830	5830	0
176	20231108	164500	229398930	5830	5830	5830	5830	0
177	20231108	164400	229398930	5830	5830	5830	5830	0
178	20231108	164300	229398930	5830	5830	5830	5830	0
179	20231108	164200	229398930	5830	5830	5830	5830	0
180	20231108	164100	229398930	5830	5830	5830	5830	0
181	20231108	164000	229398930	5830	5830	5830	5830	0
182	20231108	163900	229398930	5830	5830	5830	5830	1279
183	20231108	163800	229398930	5830	5830	5830	5830	0
184	20231108	163700	229398930	5830	5830	5830	5830	0
185	20231108	163600	229398930	5830	5830	5830	5830	0
186	20231108	163500	229398930	5830	5830	5830	5830	0
187	20231108	163400	229398930	5830	5830	5830	5830	0
188	20231108	163300	229398930	5830	5830	5830	5830	0
189	20231108	163200	229398930	5830	5830	5830	5830	0
190	20231108	163100	229398930	5830	5830	5830	5830	0
191	20231108	163000	229398930	5830	5830	5830	5830	0
192	20231108	162900	229398930	5830	5830	5830	5830	0
193	20231108	162800	229398930	5830	5830	5830	5830	0
194	20231108	162700	229398930	5830	5830	5830	5830	0
195	20231108	162600	229398930	5830	5830	5830	5830	0
196	20231108	162500	229398930	5830	5830	5830	5830	0
197	20231108	162400	229398930	5830	5830	5830	5830	0
198	20231108	162300	229398930	5830	5830	5830	5830	0
199	20231108	162200	229398930	5830	5830	5830	5830	0
200	20231108	162100	229398930	5830	5830	5830	5830	0
201	20231108	162000	229398930	5830	5830	5830	5830	0
202	20231108	161900	229398930	5830	5830	5830	5830	0
203	20231108	161800	229398930	5830	5830	5830	5830	0
204	20231108	161700	229398930	5830	5830	5830	5830	0
205	20231108	161600	229398930	5830	5830	5830	5830	0
206	20231108	161500	229398930	5830	5830	5830	5830	0
207	20231108	161400	229398930	5830	5830	5830	5830	0
208	20231108	161300	229398930	5830	5830	5830	5830	0
209	20231108	161200	229398930	5830	5830	5830	5830	0
210	20231108	161100	229398930	5830	5830	5830	5830	0
211	20231108	161000	229398930	5830	5830	5830	5830	0
212	20231108	160900	229398930	5830	5830	5830	5830	1279
213	20231108	160800	229398930	5830	5830	5830	5830	0
214	20231108	160700	229398930	5830	5830	5830	5830	0
215	20231108	160600	229398930	5830	5830	5830	5830	0
216	20231108	160500	229398930	5830	5830	5830	5830	0
217	20231108	160400	229398930	5830	5830	5830	5830	0
218	20231108	160300	229398930	5830	5830	5830	5830	0
219	20231108	160200	229398930	5830	5830	5830	5830	0
220	20231108	160100	229398930	5830	5830	5830	5830	0
221	20231108	160000	229398930	5830	5830	5830	5830	0
222	20231108	155900	229398930	5830	5830	5830	5830	0
223	20231108	155800	229398930	5830	5830	5830	5830	0
224	20231108	155700	229398930	5830	5830	5830	5830	0
225	20231108	155600	229398930	5830	5830	5830	5830	0
226	20231108	155500	229398930	5830	5830	5830	5830	0
227	20231108	155400	229398930	5830	5830	5830	5830	0
228	20231108	155300	229398930	5830	5830	5830	5830	0
229	20231108	155200	229398930	5830	5830	5830	5830	0
230	20231108	155100	229398930	5830	5830	5830	5830	0
231	20231108	155000	229398930	5830	5830	5830	5830	0
232	20231108	154900	229398930	5830	5830	5830	5830	0
233	20231108	154800	229398930	5830	5830	5830	5830	0
234	20231108	154700	229398930	5830	5830	5830	5830	0
235	20231108	154600	229398930	5830	5830	5830	5830	0
236	20231108	154500	229398930	5830	5830	5830	5830	0
237	20231108	154400	229398930	5830	5830	5830	5830	0
238	20231108	154300	229398930	5830	5830	5830	5830	0
239	20231108	154200	229398930	5830	5830	5830	5830	0
240	20231108	154100	229398930	5830	5830	5830	5830	0
241	20231108	154000	229398930	5830	5830	5830	5830	0
242	20231108	153900	229398930	5830	5830	5830	5830	1279
243	20231108	153800	229398930	5830	5830	5830	5830	0
244	20231108	153700	229398930	5830	5830	5830	5830	0
245	20231108	153600	229398930	5830	5830	5830	5830	0
246	20231108	153500	229398930	5830	5830	5830	5830	0
247	20231108	153400	229398930	5830	5830	5830	5830	0
248	20231108	153300	229398930	5830	5830	5830	5830	0
249	20231108	153200	229398930	5830	5830	5830	5830	0
250	20231108	153100	229398930	5830	5830	5830	5830	0
251	20231108	153000	229398930	5830	5830	5830	5830	1279
252	20231108	152900	221942360	5830	5830	5830	5830	0
253	20231108	152800	221942360	5830	5830	5830	5830	0
254	20231108	152700	221942360	5830	5830	5830	5830	0
255	20231108	152600	221942360	5830	5830	5830	5830	0
256	20231108	152500	221942360	5830	5830	5830	5830	0
257	20231108	152400	221942360	5830	5830	5830	5830	0
258	20231108	152300	221942360	5830	5830	5830	5830	0
259	20231108	152200	221942360	5830	5830	5830	5830	0
260	20231108	152100	221942360	5830	5830	5830	5830	0
261	20231108	152000	221942360	5830	5830	5830	5830	0
262	20231108	151900	221942360	5830	5820	5830	5820	190
263	20231108	151800	220836540	5830	5830	5830	5830	0
264	20231108	151700	220836540	5830	5830	5830	5830	10
265	20231108	151600	220778240	5830	5820	5830	5820	22
266	20231108	151500	220650190	5810	5810	5810	5810	192
267	20231108	151400	219534670	5840	5840	5840	5840	192
268	20231108	151300	218413390	5840	5840	5840	5840	2
269	20231108	151200	218401710	5840	5840	5840	5810	423
270	20231108	151100	215931700	5840	5840	5840	5840	1
271	20231108	151000	215925860	5830	5830	5830	5830	155
272	20231108	150900	215022210	5810	5830	5830	5810	4
273	20231108	150800	214998950	5830	5820	5830	5810	256
274	20231108	150700	213507510	5830	5830	5830	5830	0
275	20231108	150600	213507510	5830	5810	5830	5810	105
276	20231108	150500	212896430	5820	5820	5820	5810	4
277	20231108	150400	212873170	5820	5820	5820	5800	1055
278	20231108	150300	206754070	5810	5810	5810	5810	4
279	20231108	150200	206730830	5810	5810	5810	5810	6
280	20231108	150100	206695970	5800	5800	5800	5800	18
281	20231108	150000	206591570	5810	5800	5810	5800	5
282	20231108	145900	206562540	5810	5810	5810	5810	2
283	20231108	145800	206550920	5800	5810	5810	5800	39
284	20231108	145700	206324350	5820	5820	5820	5820	1
285	20231108	145600	206318530	5810	5810	5810	5810	110
286	20231108	145500	205679430	5820	5820	5820	5810	4
287	20231108	145400	205656170	5810	5810	5810	5810	0
288	20231108	145300	205656170	5810	5810	5810	5810	2
289	20231108	145200	205644550	5820	5820	5820	5810	5
290	20231108	145100	205615470	5810	5810	5810	5810	0
291	20231108	145000	205615470	5810	5810	5810	5810	219
292	20231108	144900	204343080	5810	5810	5810	5810	0
293	20231108	144800	204343080	5810	5810	5810	5810	2
294	20231108	144700	204331460	5810	5810	5810	5810	2
295	20231108	144600	204319840	5810	5810	5810	5810	0
296	20231108	144500	204319840	5810	5810	5810	5810	2
297	20231108	144400	204308220	5810	5820	5820	5810	160
298	20231108	144300	203378460	5820	5820	5820	5820	2
299	20231108	144200	203366820	5820	5820	5820	5820	2
300	20231108	144100	203355180	5820	5820	5820	5820	6
301	20231108	144000	203320260	5810	5810	5810	5810	2
302	20231108	143900	203308640	5810	5810	5810	5810	2
303	20231108	143800	203297020	5810	5810	5810	5810	0
304	20231108	143700	203297020	5810	5810	5810	5810	2
305	20231108	143600	203285400	5810	5810	5810	5810	0
306	20231108	143500	203285400	5810	5810	5810	5810	2
307	20231108	143400	203273780	5810	5810	5810	5810	2
308	20231108	143300	203262160	5810	5810	5810	5810	0
309	20231108	143200	203262160	5810	5810	5810	5810	2
310	20231108	143100	203250540	5820	5820	5820	5820	0
311	20231108	143000	203250540	5820	5820	5820	5820	330
312	20231108	142900	201329940	5820	5820	5820	5820	2
313	20231108	142800	201318300	5820	5820	5820	5820	0
314	20231108	142700	201318300	5820	5830	5840	5820	7
315	20231108	142600	201277470	5820	5820	5820	5820	2
316	20231108	142500	201265830	5830	5830	5830	5830	0
317	20231108	142400	201265830	5830	5830	5830	5830	1
318	20231108	142300	201260000	5820	5820	5820	5820	0
319	20231108	142200	201260000	5820	5820	5820	5820	2
320	20231108	142100	201248360	5820	5820	5820	5820	2
321	20231108	142000	201236720	5830	5830	5830	5830	0
322	20231108	141900	201236720	5830	5830	5830	5830	2
323	20231108	141800	201225060	5820	5820	5820	5820	0
324	20231108	141700	201225060	5820	5830	5830	5820	5
325	20231108	141600	201195930	5820	5820	5820	5820	2
326	20231108	141500	201184290	5820	5820	5820	5820	0
327	20231108	141400	201184290	5820	5820	5820	5820	3
328	20231108	141300	201166830	5820	5820	5820	5820	1
329	20231108	141200	201161010	5820	5820	5820	5820	0
330	20231108	141100	201161010	5820	5820	5820	5820	2
331	20231108	141000	201149370	5820	5820	5820	5820	0
332	20231108	140900	201149370	5820	5820	5820	5820	2
333	20231108	140800	201137730	5820	5810	5820	5810	9
334	20231108	140700	201085370	5820	5820	5820	5820	3
335	20231108	140600	201067910	5820	5820	5820	5820	2
336	20231108	140500	201056270	5820	5820	5820	5820	0
337	20231108	140400	201056270	5820	5820	5820	5820	2
338	20231108	140300	201044630	5820	5820	5820	5820	2
339	20231108	140200	201032990	5820	5820	5820	5820	0
340	20231108	140100	201032990	5820	5840	5840	5820	8
341	20231108	140000	200986310	5820	5820	5820	5820	2
342	20231108	135900	200974670	5820	5820	5820	5820	9
343	20231108	135800	200922290	5820	5820	5820	5820	2
344	20231108	135700	200910650	5820	5820	5820	5820	0
345	20231108	135600	200910650	5820	5820	5820	5820	2
346	20231108	135500	200899010	5820	5820	5820	5820	2
347	20231108	135400	200887370	5820	5820	5820	5820	0
348	20231108	135300	200887370	5820	5820	5820	5820	2
349	20231108	135200	200875730	5820	5820	5820	5820	0
350	20231108	135100	200875730	5820	5820	5820	5820	2
351	20231108	135000	200864090	5820	5820	5820	5820	2
352	20231108	134900	200852450	5820	5820	5820	5820	0
353	20231108	134800	200852450	5820	5820	5820	5820	3
354	20231108	134700	200834990	5810	5810	5810	5810	2
355	20231108	134600	200823370	5810	5810	5810	5810	0
356	20231108	134500	200823370	5810	5810	5810	5810	2
357	20231108	134400	200811750	5810	5810	5810	5810	0
358	20231108	134300	200811750	5810	5820	5820	5810	277
359	20231108	134200	199200900	5820	5820	5820	5820	2
360	20231108	134100	199189260	5820	5820	5820	5820	0
361	20231108	134000	199189260	5820	5820	5820	5820	2
362	20231108	133900	199177620	5840	5840	5840	5840	400
363	20231108	133800	196841620	5820	5820	5820	5820	2
364	20231108	133700	196829980	5830	5820	5830	5820	303
365	20231108	133600	195066510	5820	5820	5820	5820	0
366	20231108	133500	195066510	5820	5820	5820	5820	2
367	20231108	133400	195054870	5820	5820	5820	5820	2
368	20231108	133300	195043230	5820	5820	5820	5820	1
369	20231108	133200	195037410	5830	5830	5830	5830	387
370	20231108	133100	192781200	5830	5830	5830	5830	0
371	20231108	133000	192781200	5830	5830	5830	5830	2
372	20231108	132900	192769540	5830	5830	5830	5830	2
373	20231108	132800	192757880	5830	5830	5830	5830	0
374	20231108	132700	192757880	5830	5830	5830	5830	2
375	20231108	132600	192746220	5840	5840	5840	5840	0
376	20231108	132500	192746220	5840	5840	5840	5840	92
377	20231108	132400	192208940	5840	5840	5840	5840	2
378	20231108	132300	192197260	5840	5840	5840	5840	0
379	20231108	132200	192197260	5840	5840	5840	5840	2
380	20231108	132100	192185580	5840	5850	5850	5840	3
381	20231108	132000	192168050	5850	5850	5850	5850	10
382	20231108	131900	192109550	5850	5840	5850	5840	12
383	20231108	131800	192039370	5840	5840	5840	5840	0
384	20231108	131700	192039370	5840	5840	5840	5840	2
385	20231108	131600	192027690	5840	5840	5840	5840	2
386	20231108	131500	192016010	5840	5840	5840	5840	0
387	20231108	131400	192016010	5840	5840	5840	5840	2
388	20231108	131300	192004330	5840	5840	5840	5840	0
389	20231108	131200	192004330	5840	5840	5840	5840	2
390	20231108	131100	191992650	5840	5840	5840	5840	2
391	20231108	131000	191980970	5840	5840	5840	5840	0
392	20231108	130900	191980970	5840	5840	5840	5840	3002
393	20231108	130800	174449290	5840	5840	5840	5840	2
394	20231108	130700	174437610	5840	5840	5840	5840	0
395	20231108	130600	174437610	5840	5840	5840	5840	2
396	20231108	130500	174425930	5840	5840	5840	5840	0
397	20231108	130400	174425930	5840	5850	5850	5840	3
398	20231108	130300	174408400	5850	5840	5850	5840	5
399	20231108	130200	174379170	5830	5830	5830	5830	0
400	20231108	130100	174379170	5830	5850	5850	5830	3
401	20231108	130000	174361660	5830	5830	5830	5830	0
402	20231108	125900	174361660	5830	5830	5830	5830	2
403	20231108	125800	174350000	5830	5830	5830	5830	2
404	20231108	125700	174338340	5830	5830	5830	5830	0
405	20231108	125600	174338340	5830	5830	5830	5830	2
406	20231108	125500	174326680	5830	5830	5830	5830	2
407	20231108	125400	174315020	5830	5830	5830	5830	0
408	20231108	125300	174315020	5830	5830	5830	5830	2
409	20231108	125200	174303360	5830	5830	5830	5830	0
410	20231108	125100	174303360	5830	5840	5840	5830	3
411	20231108	125000	174285860	5840	5840	5840	5840	1
412	20231108	124900	174280020	5840	5840	5840	5840	179
413	20231108	124800	173234660	5820	5820	5820	5820	2
414	20231108	124700	173223020	5820	5820	5820	5820	0
415	20231108	124600	173223020	5820	5840	5840	5820	3
416	20231108	124500	173205540	5820	5820	5820	5820	2
417	20231108	124400	173193900	5820	5820	5820	5820	0
418	20231108	124300	173193900	5820	5820	5820	5820	2
419	20231108	124200	173182260	5820	5820	5820	5820	2
420	20231108	124100	173170620	5820	5820	5820	5820	2
421	20231108	124000	173158980	5820	5820	5820	5820	2
422	20231108	123900	173147340	5840	5840	5840	5840	320
423	20231108	123800	171278540	5820	5820	5820	5820	2
424	20231108	123700	171266900	5820	5820	5820	5820	2
425	20231108	123600	171255260	5820	5820	5820	5820	0
426	20231108	123500	171255260	5820	5820	5820	5820	2
427	20231108	123400	171243620	5820	5820	5820	5820	0
428	20231108	123300	171243620	5820	5820	5820	5820	2
429	20231108	123200	171231980	5820	5820	5820	5820	2
430	20231108	123100	171220340	5820	5820	5820	5820	0
431	20231108	123000	171220340	5820	5820	5820	5820	2
432	20231108	122900	171208700	5820	5820	5820	5820	2
433	20231108	122800	171197060	5820	5820	5820	5820	0
434	20231108	122700	171197060	5820	5820	5820	5820	3
435	20231108	122600	171179600	5850	5850	5850	5850	1
436	20231108	122500	171173750	5820	5820	5820	5820	2
437	20231108	122400	171162110	5820	5820	5820	5820	2
438	20231108	122300	171150470	5820	5820	5820	5820	0
439	20231108	122200	171150470	5820	5820	5820	5820	12
440	20231108	122100	171080630	5820	5830	5830	5820	116
441	20231108	122000	170404430	5830	5830	5830	5830	2
442	20231108	121900	170392770	5830	5850	5850	5830	8
443	20231108	121800	170346010	5830	5830	5830	5830	0
444	20231108	121700	170346010	5830	5830	5830	5830	2
445	20231108	121600	170334350	5830	5830	5830	5830	2
446	20231108	121500	170322690	5830	5830	5830	5830	0
447	20231108	121400	170322690	5830	5830	5830	5830	2
448	20231108	121300	170311030	5830	5830	5830	5830	0
449	20231108	121200	170311030	5830	5830	5830	5830	2
450	20231108	121100	170299370	5830	5830	5830	5830	2
451	20231108	121000	170287710	5830	5830	5830	5830	0
452	20231108	120900	170287710	5830	5830	5830	5830	2
453	20231108	120800	170276050	5830	5830	5830	5830	0
454	20231108	120700	170276050	5830	5830	5830	5830	2
455	20231108	120600	170264390	5830	5830	5830	5830	2
456	20231108	120500	170252730	5830	5830	5830	5830	0
457	20231108	120400	170252730	5830	5830	5830	5830	2
458	20231108	120300	170241070	5840	5840	5840	5840	2
459	20231108	120200	170229390	5830	5830	5830	5830	0
460	20231108	120100	170229390	5830	5830	5830	5830	2
461	20231108	120000	170217730	5830	5830	5830	5830	0
462	20231108	115900	170217730	5830	5830	5830	5830	2
463	20231108	115800	170206070	5830	5830	5830	5830	2
464	20231108	115700	170194410	5830	5830	5830	5830	0
465	20231108	115600	170194410	5830	5830	5830	5830	2
466	20231108	115500	170182750	5830	5830	5830	5830	1
467	20231108	115400	170176920	5830	5830	5830	5830	2
468	20231108	115300	170165260	5830	5830	5830	5830	2
469	20231108	115200	170153600	5830	5830	5830	5830	0
470	20231108	115100	170153600	5830	5830	5830	5830	2
471	20231108	115000	170141940	5830	5830	5830	5830	2
472	20231108	114900	170130280	5830	5830	5830	5830	0
473	20231108	114800	170130280	5830	5830	5830	5830	2
474	20231108	114700	170118620	5830	5830	5830	5830	0
475	20231108	114600	170118620	5830	5830	5830	5830	2
476	20231108	114500	170106960	5830	5830	5830	5830	2
477	20231108	114400	170095300	5830	5830	5830	5830	5
478	20231108	114300	170066150	5830	5830	5830	5830	2
479	20231108	114200	170054490	5830	5830	5830	5830	0
480	20231108	114100	170054490	5830	5830	5830	5830	2
481	20231108	114000	170042830	5830	5830	5830	5830	2
482	20231108	113900	170031170	5830	5830	5830	5830	0
483	20231108	113800	170031170	5830	5830	5830	5830	2
484	20231108	113700	170019510	5830	5830	5830	5830	2
485	20231108	113600	170007850	5830	5830	5830	5830	0
486	20231108	113500	170007850	5830	5830	5830	5830	2
487	20231108	113400	169996190	5830	5830	5830	5830	0
488	20231108	113300	169996190	5830	5830	5830	5830	2
489	20231108	113200	169984530	5840	5840	5840	5840	2
490	20231108	113100	169972850	5840	5840	5840	5840	0
491	20231108	113000	169972850	5840	5840	5840	5840	2
492	20231108	112900	169961170	5840	5840	5840	5840	0
493	20231108	112800	169961170	5840	5840	5840	5840	2
494	20231108	112700	169949490	5850	5850	5850	5850	1
495	20231108	112600	169943640	5860	5860	5860	5860	3
496	20231108	112500	169926060	5840	5840	5840	5840	2
497	20231108	112400	169914380	5840	5840	5840	5840	2
498	20231108	112300	169902700	5840	5840	5840	5840	0
499	20231108	112200	169902700	5840	5850	5850	5840	107
500	20231108	112100	169276770	5850	5850	5850	5850	25
501	20231108	112000	169130520	5830	5840	5840	5830	637
502	20231108	111900	165410810	5830	5830	5830	5830	9
503	20231108	111800	165358340	5830	5830	5830	5830	0
504	20231108	111700	165358340	5830	5830	5830	5830	2
505	20231108	111600	165346680	5850	5850	5850	5850	2
506	20231108	111500	165334980	5830	5830	5830	5830	2
507	20231108	111400	165323320	5830	5830	5830	5830	2
508	20231108	111300	165311660	5830	5830	5830	5830	0
509	20231108	111200	165311660	5830	5830	5830	5830	2
510	20231108	111100	165300000	5830	5830	5830	5830	2
511	20231108	111000	165288340	5820	5830	5830	5820	342
512	20231108	110900	163297030	5820	5820	5820	5820	2
513	20231108	110800	163285390	5820	5820	5820	5820	0
514	20231108	110700	163285390	5820	5820	5820	5820	2
515	20231108	110600	163273750	5830	5840	5840	5810	3589
516	20231108	110500	142378590	5840	5840	5840	5840	0
517	20231108	110400	142378590	5840	5850	5850	5840	41
518	20231108	110300	142138940	5860	5860	5860	5860	2
519	20231108	110200	142127220	5860	5870	5870	5860	21
520	20231108	110100	142003960	5870	5870	5870	5870	2
521	20231108	110000	141992220	5880	5870	5880	5870	380
522	20231108	105900	139758620	5870	5870	5870	5870	2
523	20231108	105800	139746880	5870	5870	5870	5870	2
524	20231108	105700	139735140	5880	5890	5910	5880	3088
525	20231108	105600	121539480	5880	5870	5890	5850	1638
526	20231108	105500	111905340	5870	5850	5870	5850	442
527	20231108	105400	109313660	5840	5850	5850	5840	96
528	20231108	105300	108752080	5850	5830	5850	5830	111
529	20231108	105200	108102790	5830	5830	5830	5830	0
530	20231108	105100	108102790	5830	5830	5830	5830	2
531	20231108	105000	108091130	5830	5830	5830	5830	0
532	20231108	104900	108091130	5830	5830	5830	5830	2
533	20231108	104800	108079470	5830	5830	5830	5830	99
534	20231108	104700	107502300	5830	5830	5830	5830	80
535	20231108	104600	107035900	5830	5830	5830	5830	2
536	20231108	104500	107024240	5830	5830	5830	5830	2
537	20231108	104400	107012580	5840	5840	5840	5840	0
538	20231108	104300	107012580	5840	5840	5840	5840	2
539	20231108	104200	107000900	5830	5830	5830	5830	0
540	20231108	104100	107000900	5830	5830	5830	5830	2
541	20231108	104000	106989240	5830	5830	5830	5830	2
542	20231108	103900	106977580	5830	5830	5830	5830	0
543	20231108	103800	106977580	5830	5830	5830	5830	2
544	20231108	103700	106965920	5830	5830	5830	5830	0
545	20231108	103600	106965920	5830	5830	5830	5830	2
546	20231108	103500	106954260	5830	5830	5830	5830	2
547	20231108	103400	106942600	5830	5830	5830	5830	0
548	20231108	103300	106942600	5830	5830	5830	5830	2
549	20231108	103200	106930940	5830	5830	5830	5830	2
550	20231108	103100	106919280	5840	5840	5840	5840	11
551	20231108	103000	106855040	5840	5840	5840	5840	2
552	20231108	102900	106843360	5830	5830	5830	5830	122
553	20231108	102800	106132100	5840	5840	5840	5840	1013
554	20231108	102700	100216180	5840	5840	5840	5840	2
555	20231108	102600	100204500	5850	5850	5850	5850	164
556	20231108	102500	99245100	5850	5850	5850	5850	626
557	20231108	102400	95583000	5850	5850	5850	5850	1
558	20231108	102300	95577150	5860	5850	5860	5850	3
559	20231108	102200	95559590	5860	5870	5870	5860	653
560	20231108	102100	91732020	5860	5860	5860	5860	9
561	20231108	102000	91679280	5860	5870	5870	5860	103
562	20231108	101900	91074690	5860	5860	5860	5860	0
563	20231108	101800	91074690	5860	5860	5860	5860	2
564	20231108	101700	91062970	5860	5860	5860	5860	2
565	20231108	101600	91051250	5860	5860	5860	5860	0
566	20231108	101500	91051250	5860	5860	5860	5860	2
567	20231108	101400	91039530	5860	5860	5860	5860	7
568	20231108	101300	90998510	5870	5870	5870	5870	15
569	20231108	101200	90910460	5860	5860	5860	5860	2
570	20231108	101100	90898740	5860	5860	5860	5860	0
571	20231108	101000	90898740	5860	5870	5870	5860	333
572	20231108	100900	88944050	5860	5860	5860	5860	3
573	20231108	100800	88926470	5850	5850	5850	5850	0
574	20231108	100700	88926470	5850	5850	5850	5850	3
575	20231108	100600	88908920	5850	5850	5850	5850	0
576	20231108	100500	88908920	5850	5850	5850	5850	2
577	20231108	100400	88897220	5860	5860	5860	5860	501
578	20231108	100300	85961360	5870	5860	5870	5860	94
579	20231108	100200	85410500	5860	5860	5860	5860	110
580	20231108	100100	84765900	5860	5860	5860	5860	463
581	20231108	100000	82052720	5860	5860	5860	5860	351
582	20231108	095900	79995860	5860	5870	5870	5860	5
583	20231108	095800	79966530	5860	5860	5860	5860	0
584	20231108	095700	79966530	5860	5860	5860	5860	882
585	20231108	095600	74798010	5860	5860	5860	5860	52
586	20231108	095500	74493290	5860	5860	5860	5860	0
587	20231108	095400	74493290	5860	5860	5860	5860	2
588	20231108	095300	74481570	5860	5860	5860	5860	1
589	20231108	095200	74475710	5860	5860	5860	5860	2
590	20231108	095100	74463990	5860	5860	5860	5860	2
591	20231108	095000	74452270	5860	5860	5860	5860	1210
592	20231108	094900	67361670	5860	5860	5860	5860	2
593	20231108	094800	67349950	5860	5860	5860	5860	46
594	20231108	094700	67080390	5870	5870	5870	5870	0
595	20231108	094600	67080390	5870	5870	5870	5870	477
596	20231108	094500	64280400	5880	5870	5880	5870	24
597	20231108	094400	64139510	5870	5870	5870	5870	0
598	20231108	094300	64139510	5870	5870	5870	5870	0
599	20231108	094200	64139510	5870	5870	5870	5870	22
600	20231108	094100	64010370	5870	5870	5870	5870	10
601	20231108	094000	63951670	5870	5870	5870	5870	50
602	20231108	093900	63658170	5870	5870	5870	5870	10
603	20231108	093800	63599470	5870	5870	5870	5870	18
604	20231108	093700	63493810	5870	5870	5870	5870	0
605	20231108	093600	63493810	5870	5870	5870	5860	12
606	20231108	093500	63423470	5860	5860	5860	5860	110
607	20231108	093400	62778870	5860	5860	5860	5860	584
608	20231108	093300	59356630	5870	5880	5880	5870	107
609	20231108	093200	58728320	5880	5880	5880	5880	0
610	20231108	093100	58728320	5880	5880	5880	5880	10
611	20231108	093000	58669520	5880	5880	5880	5880	2
612	20231108	092900	58657760	5870	5850	5870	5850	1543
613	20231108	092800	49617400	5850	5840	5850	5840	1661
614	20231108	092700	39910810	5840	5840	5840	5840	1079
615	20231108	092600	33609450	5840	5850	5850	5840	953
616	20231108	092500	28038740	5860	5860	5860	5860	50
617	20231108	092400	27745740	5860	5860	5860	5860	361
618	20231108	092300	25630280	5860	5860	5860	5860	74
619	20231108	092200	25196640	5860	5860	5860	5860	0
620	20231108	092100	25196640	5860	5860	5860	5860	0
621	20231108	092000	25196640	5860	5860	5860	5860	26
622	20231108	091900	25044280	5850	5850	5850	5850	682
623	20231108	091800	21054580	5850	5850	5850	5850	0
624	20231108	091700	21054580	5850	5850	5850	5850	4
625	20231108	091600	21031180	5850	5850	5850	5850	38
626	20231108	091500	20808880	5850	5850	5850	5850	21
627	20231108	091400	20686030	5860	5860	5860	5860	0
628	20231108	091300	20686030	5860	5850	5860	5850	75
629	20231108	091200	20247030	5860	5860	5860	5860	501
630	20231108	091100	17311170	5850	5850	5850	5850	132
631	20231108	091000	16538970	5860	5840	5860	5840	70
632	20231108	090900	16129170	5850	5860	5860	5850	699
633	20231108	090800	12037910	5860	5870	5870	5860	320
634	20231108	090700	10162010	5870	5860	5870	5860	231
635	20231108	090600	8807010	5870	5870	5870	5860	442
636	20231108	090500	6215290	5870	5870	5870	5870	9
637	20231108	090400	6162460	5870	5850	5870	5850	230
638	20231108	090300	4812850	5860	5850	5860	5850	171
639	20231108	090200	3811120	5850	5850	5850	5850	107
640	20231108	090100	3185170	5880	5820	5880	5820	313
641	20231108	090000	1357200	5800	5800	5800	5800	234