KissMeData/260930/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205000	258503790	5350	5350	5350	5350	1693
3	20231108	204900	258503790	5350	5350	5350	5350	0
4	20231108	204800	258503790	5350	5350	5350	5350	0
5	20231108	204700	258503790	5350	5350	5350	5350	0
6	20231108	204600	258503790	5350	5350	5350	5350	0
7	20231108	204500	258503790	5350	5350	5350	5350	0
8	20231108	204400	258503790	5350	5350	5350	5350	0
9	20231108	204300	258503790	5350	5350	5350	5350	0
10	20231108	204200	258503790	5350	5350	5350	5350	0
11	20231108	204100	258503790	5350	5350	5350	5350	0
12	20231108	204000	258503790	5350	5350	5350	5350	0
13	20231108	203900	258503790	5350	5350	5350	5350	0
14	20231108	203800	258503790	5350	5350	5350	5350	0
15	20231108	203700	258503790	5350	5350	5350	5350	0
16	20231108	203600	258503790	5350	5350	5350	5350	0
17	20231108	203500	258503790	5350	5350	5350	5350	0
18	20231108	203400	258503790	5350	5350	5350	5350	0
19	20231108	203300	258503790	5350	5350	5350	5350	0
20	20231108	203200	258503790	5350	5350	5350	5350	0
21	20231108	203100	258503790	5350	5350	5350	5350	0
22	20231108	203000	258503790	5350	5350	5350	5350	0
23	20231108	202900	258503790	5350	5350	5350	5350	0
24	20231108	202800	258503790	5350	5350	5350	5350	0
25	20231108	202700	258503790	5350	5350	5350	5350	0
26	20231108	202600	258503790	5350	5350	5350	5350	0
27	20231108	202500	258503790	5350	5350	5350	5350	0
28	20231108	202400	258503790	5350	5350	5350	5350	0
29	20231108	202300	258503790	5350	5350	5350	5350	0
30	20231108	202200	258503790	5350	5350	5350	5350	0
31	20231108	202100	258503790	5350	5350	5350	5350	0
32	20231108	202000	258503790	5350	5350	5350	5350	1693
33	20231108	201900	258503790	5350	5350	5350	5350	0
34	20231108	201800	258503790	5350	5350	5350	5350	0
35	20231108	201700	258503790	5350	5350	5350	5350	0
36	20231108	201600	258503790	5350	5350	5350	5350	0
37	20231108	201500	258503790	5350	5350	5350	5350	0
38	20231108	201400	258503790	5350	5350	5350	5350	0
39	20231108	201300	258503790	5350	5350	5350	5350	0
40	20231108	201200	258503790	5350	5350	5350	5350	0
41	20231108	201100	258503790	5350	5350	5350	5350	0
42	20231108	201000	258503790	5350	5350	5350	5350	0
43	20231108	200900	258503790	5350	5350	5350	5350	0
44	20231108	200800	258503790	5350	5350	5350	5350	0
45	20231108	200700	258503790	5350	5350	5350	5350	0
46	20231108	200600	258503790	5350	5350	5350	5350	0
47	20231108	200500	258503790	5350	5350	5350	5350	0
48	20231108	200400	258503790	5350	5350	5350	5350	0
49	20231108	200300	258503790	5350	5350	5350	5350	0
50	20231108	200200	258503790	5350	5350	5350	5350	0
51	20231108	200100	258503790	5350	5350	5350	5350	0
52	20231108	200000	258503790	5350	5350	5350	5350	0
53	20231108	195900	258503790	5350	5350	5350	5350	0
54	20231108	195800	258503790	5350	5350	5350	5350	0
55	20231108	195700	258503790	5350	5350	5350	5350	0
56	20231108	195600	258503790	5350	5350	5350	5350	0
57	20231108	195500	258503790	5350	5350	5350	5350	0
58	20231108	195400	258503790	5350	5350	5350	5350	0
59	20231108	195300	258503790	5350	5350	5350	5350	0
60	20231108	195200	258503790	5350	5350	5350	5350	0
61	20231108	195100	258503790	5350	5350	5350	5350	0
62	20231108	195000	258503790	5350	5350	5350	5350	1693
63	20231108	194900	258503790	5350	5350	5350	5350	0
64	20231108	194800	258503790	5350	5350	5350	5350	0
65	20231108	194700	258503790	5350	5350	5350	5350	0
66	20231108	194600	258503790	5350	5350	5350	5350	0
67	20231108	194500	258503790	5350	5350	5350	5350	0
68	20231108	194400	258503790	5350	5350	5350	5350	0
69	20231108	194300	258503790	5350	5350	5350	5350	0
70	20231108	194200	258503790	5350	5350	5350	5350	0
71	20231108	194100	258503790	5350	5350	5350	5350	0
72	20231108	194000	258503790	5350	5350	5350	5350	0
73	20231108	193900	258503790	5350	5350	5350	5350	0
74	20231108	193800	258503790	5350	5350	5350	5350	0
75	20231108	193700	258503790	5350	5350	5350	5350	0
76	20231108	193600	258503790	5350	5350	5350	5350	0
77	20231108	193500	258503790	5350	5350	5350	5350	0
78	20231108	193400	258503790	5350	5350	5350	5350	0
79	20231108	193300	258503790	5350	5350	5350	5350	0
80	20231108	193200	258503790	5350	5350	5350	5350	0
81	20231108	193100	258503790	5350	5350	5350	5350	0
82	20231108	193000	258503790	5350	5350	5350	5350	0
83	20231108	192900	258503790	5350	5350	5350	5350	0
84	20231108	192800	258503790	5350	5350	5350	5350	0
85	20231108	192700	258503790	5350	5350	5350	5350	0
86	20231108	192600	258503790	5350	5350	5350	5350	0
87	20231108	192500	258503790	5350	5350	5350	5350	0
88	20231108	192400	258503790	5350	5350	5350	5350	0
89	20231108	192300	258503790	5350	5350	5350	5350	0
90	20231108	192200	258503790	5350	5350	5350	5350	0
91	20231108	192100	258503790	5350	5350	5350	5350	0
92	20231108	192000	258503790	5350	5350	5350	5350	1693
93	20231108	191900	258503790	5350	5350	5350	5350	0
94	20231108	191800	258503790	5350	5350	5350	5350	0
95	20231108	191700	258503790	5350	5350	5350	5350	0
96	20231108	191600	258503790	5350	5350	5350	5350	0
97	20231108	191500	258503790	5350	5350	5350	5350	0
98	20231108	191400	258503790	5350	5350	5350	5350	0
99	20231108	191300	258503790	5350	5350	5350	5350	0
100	20231108	191200	258503790	5350	5350	5350	5350	0
101	20231108	191100	258503790	5350	5350	5350	5350	0
102	20231108	191000	258503790	5350	5350	5350	5350	0
103	20231108	190900	258503790	5350	5350	5350	5350	0
104	20231108	190800	258503790	5350	5350	5350	5350	0
105	20231108	190700	258503790	5350	5350	5350	5350	0
106	20231108	190600	258503790	5350	5350	5350	5350	0
107	20231108	190500	258503790	5350	5350	5350	5350	0
108	20231108	190400	258503790	5350	5350	5350	5350	0
109	20231108	190300	258503790	5350	5350	5350	5350	0
110	20231108	190200	258503790	5350	5350	5350	5350	0
111	20231108	190100	258503790	5350	5350	5350	5350	0
112	20231108	190000	258503790	5350	5350	5350	5350	0
113	20231108	185900	258503790	5350	5350	5350	5350	0
114	20231108	185800	258503790	5350	5350	5350	5350	0
115	20231108	185700	258503790	5350	5350	5350	5350	0
116	20231108	185600	258503790	5350	5350	5350	5350	0
117	20231108	185500	258503790	5350	5350	5350	5350	0
118	20231108	185400	258503790	5350	5350	5350	5350	0
119	20231108	185300	258503790	5350	5350	5350	5350	0
120	20231108	185200	258503790	5350	5350	5350	5350	0
121	20231108	185100	258503790	5350	5350	5350	5350	0
122	20231108	185000	258503790	5350	5350	5350	5350	1693
123	20231108	184900	258503790	5350	5350	5350	5350	0
124	20231108	184800	258503790	5350	5350	5350	5350	0
125	20231108	184700	258503790	5350	5350	5350	5350	0
126	20231108	184600	258503790	5350	5350	5350	5350	0
127	20231108	184500	258503790	5350	5350	5350	5350	0
128	20231108	184400	258503790	5350	5350	5350	5350	0
129	20231108	184300	258503790	5350	5350	5350	5350	0
130	20231108	184200	258503790	5350	5350	5350	5350	0
131	20231108	184100	258503790	5350	5350	5350	5350	0
132	20231108	184000	258503790	5350	5350	5350	5350	0
133	20231108	183900	258503790	5350	5350	5350	5350	0
134	20231108	183800	258503790	5350	5350	5350	5350	0
135	20231108	183700	258503790	5350	5350	5350	5350	0
136	20231108	183600	258503790	5350	5350	5350	5350	0
137	20231108	183500	258503790	5350	5350	5350	5350	0
138	20231108	183400	258503790	5350	5350	5350	5350	0
139	20231108	183300	258503790	5350	5350	5350	5350	0
140	20231108	183200	258503790	5350	5350	5350	5350	0
141	20231108	183100	258503790	5350	5350	5350	5350	0
142	20231108	183000	258503790	5350	5350	5350	5350	0
143	20231108	182900	258503790	5350	5350	5350	5350	0
144	20231108	182800	258503790	5350	5350	5350	5350	0
145	20231108	182700	258503790	5350	5350	5350	5350	0
146	20231108	182600	258503790	5350	5350	5350	5350	0
147	20231108	182500	258503790	5350	5350	5350	5350	0
148	20231108	182400	258503790	5350	5350	5350	5350	0
149	20231108	182300	258503790	5350	5350	5350	5350	0
150	20231108	182200	258503790	5350	5350	5350	5350	0
151	20231108	182100	258503790	5350	5350	5350	5350	0
152	20231108	182000	258503790	5350	5350	5350	5350	1693
153	20231108	181900	258503790	5350	5350	5350	5350	0
154	20231108	181800	258503790	5350	5350	5350	5350	0
155	20231108	181700	258503790	5350	5350	5350	5350	0
156	20231108	181600	258503790	5350	5350	5350	5350	0
157	20231108	181500	258503790	5350	5350	5350	5350	0
158	20231108	181400	258503790	5350	5350	5350	5350	0
159	20231108	181300	258503790	5350	5350	5350	5350	0
160	20231108	181200	258503790	5350	5350	5350	5350	0
161	20231108	181100	258503790	5350	5350	5350	5350	0
162	20231108	181000	258503790	5350	5350	5350	5350	0
163	20231108	180900	258503790	5350	5350	5350	5350	0
164	20231108	180800	258503790	5350	5350	5350	5350	0
165	20231108	180700	258503790	5350	5350	5350	5350	0
166	20231108	180600	258503790	5350	5350	5350	5350	0
167	20231108	180500	258503790	5350	5350	5350	5350	0
168	20231108	180400	258503790	5350	5350	5350	5350	0
169	20231108	180300	258503790	5350	5350	5350	5350	0
170	20231108	180200	258503790	5350	5350	5350	5350	0
171	20231108	180100	258503790	5350	5350	5350	5350	0
172	20231108	180000	258503790	5350	5350	5350	5350	0
173	20231108	175900	258503790	5350	5350	5350	5350	0
174	20231108	175800	258503790	5350	5350	5350	5350	0
175	20231108	175700	258503790	5350	5350	5350	5350	0
176	20231108	175600	258503790	5350	5350	5350	5350	0
177	20231108	175500	258503790	5350	5350	5350	5350	0
178	20231108	175400	258503790	5350	5350	5350	5350	0
179	20231108	175300	258503790	5350	5350	5350	5350	0
180	20231108	175200	258503790	5350	5350	5350	5350	0
181	20231108	175100	258503790	5350	5350	5350	5350	0
182	20231108	175000	258503790	5350	5350	5350	5350	1693
183	20231108	174900	258503790	5350	5350	5350	5350	0
184	20231108	174800	258503790	5350	5350	5350	5350	0
185	20231108	174700	258503790	5350	5350	5350	5350	0
186	20231108	174600	258503790	5350	5350	5350	5350	0
187	20231108	174500	258503790	5350	5350	5350	5350	0
188	20231108	174400	258503790	5350	5350	5350	5350	0
189	20231108	174300	258503790	5350	5350	5350	5350	0
190	20231108	174200	258503790	5350	5350	5350	5350	0
191	20231108	174100	258503790	5350	5350	5350	5350	0
192	20231108	174000	258503790	5350	5350	5350	5350	0
193	20231108	173900	258503790	5350	5350	5350	5350	0
194	20231108	173800	258503790	5350	5350	5350	5350	0
195	20231108	173700	258503790	5350	5350	5350	5350	0
196	20231108	173600	258503790	5350	5350	5350	5350	0
197	20231108	173500	258503790	5350	5350	5350	5350	0
198	20231108	173400	258503790	5350	5350	5350	5350	0
199	20231108	173300	258503790	5350	5350	5350	5350	0
200	20231108	173200	258503790	5350	5350	5350	5350	0
201	20231108	173100	258503790	5350	5350	5350	5350	0
202	20231108	173000	258503790	5350	5350	5350	5350	0
203	20231108	172900	258503790	5350	5350	5350	5350	0
204	20231108	172800	258503790	5350	5350	5350	5350	0
205	20231108	172700	258503790	5350	5350	5350	5350	0
206	20231108	172600	258503790	5350	5350	5350	5350	0
207	20231108	172500	258503790	5350	5350	5350	5350	0
208	20231108	172400	258503790	5350	5350	5350	5350	0
209	20231108	172300	258503790	5350	5350	5350	5350	0
210	20231108	172200	258503790	5350	5350	5350	5350	0
211	20231108	172100	258503790	5350	5350	5350	5350	0
212	20231108	172000	258503790	5350	5350	5350	5350	1693
213	20231108	171900	258503790	5350	5350	5350	5350	0
214	20231108	171800	258503790	5350	5350	5350	5350	0
215	20231108	171700	258503790	5350	5350	5350	5350	0
216	20231108	171600	258503790	5350	5350	5350	5350	0
217	20231108	171500	258503790	5350	5350	5350	5350	0
218	20231108	171400	258503790	5350	5350	5350	5350	0
219	20231108	171300	258503790	5350	5350	5350	5350	0
220	20231108	171200	258503790	5350	5350	5350	5350	0
221	20231108	171100	258503790	5350	5350	5350	5350	0
222	20231108	171000	258503790	5350	5350	5350	5350	0
223	20231108	170900	258503790	5350	5350	5350	5350	0
224	20231108	170800	258503790	5350	5350	5350	5350	0
225	20231108	170700	258503790	5350	5350	5350	5350	0
226	20231108	170600	258503790	5350	5350	5350	5350	0
227	20231108	170500	258503790	5350	5350	5350	5350	0
228	20231108	170400	258503790	5350	5350	5350	5350	0
229	20231108	170300	258503790	5350	5350	5350	5350	0
230	20231108	170200	258503790	5350	5350	5350	5350	0
231	20231108	170100	258503790	5350	5350	5350	5350	0
232	20231108	170000	258503790	5350	5350	5350	5350	0
233	20231108	165900	258503790	5350	5350	5350	5350	0
234	20231108	165800	258503790	5350	5350	5350	5350	0
235	20231108	165700	258503790	5350	5350	5350	5350	0
236	20231108	165600	258503790	5350	5350	5350	5350	0
237	20231108	165500	258503790	5350	5350	5350	5350	0
238	20231108	165400	258503790	5350	5350	5350	5350	0
239	20231108	165300	258503790	5350	5350	5350	5350	0
240	20231108	165200	258503790	5350	5350	5350	5350	0
241	20231108	165100	258503790	5350	5350	5350	5350	0
242	20231108	165000	258503790	5350	5350	5350	5350	1693
243	20231108	164900	258503790	5350	5350	5350	5350	0
244	20231108	164800	258503790	5350	5350	5350	5350	0
245	20231108	164700	258503790	5350	5350	5350	5350	0
246	20231108	164600	258503790	5350	5350	5350	5350	0
247	20231108	164500	258503790	5350	5350	5350	5350	0
248	20231108	164400	258503790	5350	5350	5350	5350	0
249	20231108	164300	258503790	5350	5350	5350	5350	0
250	20231108	164200	258503790	5350	5350	5350	5350	0
251	20231108	164100	258503790	5350	5350	5350	5350	0
252	20231108	164000	258503790	5350	5350	5350	5350	0
253	20231108	163900	258503790	5350	5350	5350	5350	0
254	20231108	163800	258503790	5350	5350	5350	5350	0
255	20231108	163700	258503790	5350	5350	5350	5350	0
256	20231108	163600	258503790	5350	5350	5350	5350	0
257	20231108	163500	258503790	5350	5350	5350	5350	0
258	20231108	163400	258503790	5350	5350	5350	5350	0
259	20231108	163300	258503790	5350	5350	5350	5350	0
260	20231108	163200	258503790	5350	5350	5350	5350	0
261	20231108	163100	258503790	5350	5350	5350	5350	0
262	20231108	163000	258503790	5350	5350	5350	5350	0
263	20231108	162900	258503790	5350	5350	5350	5350	0
264	20231108	162800	258503790	5350	5350	5350	5350	0
265	20231108	162700	258503790	5350	5350	5350	5350	0
266	20231108	162600	258503790	5350	5350	5350	5350	0
267	20231108	162500	258503790	5350	5350	5350	5350	0
268	20231108	162400	258503790	5350	5350	5350	5350	0
269	20231108	162300	258503790	5350	5350	5350	5350	0
270	20231108	162200	258503790	5350	5350	5350	5350	0
271	20231108	162100	258503790	5350	5350	5350	5350	0
272	20231108	162000	258503790	5350	5350	5350	5350	1693
273	20231108	161900	258503790	5350	5350	5350	5350	0
274	20231108	161800	258503790	5350	5350	5350	5350	0
275	20231108	161700	258503790	5350	5350	5350	5350	0
276	20231108	161600	258503790	5350	5350	5350	5350	0
277	20231108	161500	258503790	5350	5350	5350	5350	0
278	20231108	161400	258503790	5350	5350	5350	5350	0
279	20231108	161300	258503790	5350	5350	5350	5350	0
280	20231108	161200	258503790	5350	5350	5350	5350	0
281	20231108	161100	258503790	5350	5350	5350	5350	0
282	20231108	161000	258503790	5350	5350	5350	5350	0
283	20231108	160900	258503790	5350	5350	5350	5350	0
284	20231108	160800	258503790	5350	5350	5350	5350	0
285	20231108	160700	258503790	5350	5350	5350	5350	0
286	20231108	160600	258503790	5350	5350	5350	5350	0
287	20231108	160500	258503790	5350	5350	5350	5350	0
288	20231108	160400	258503790	5350	5350	5350	5350	0
289	20231108	160300	258503790	5350	5350	5350	5350	0
290	20231108	160200	258503790	5350	5350	5350	5350	0
291	20231108	160100	258503790	5350	5350	5350	5350	0
292	20231108	160000	258503790	5350	5350	5350	5350	0
293	20231108	155900	258503790	5350	5350	5350	5350	0
294	20231108	155800	258503790	5350	5350	5350	5350	0
295	20231108	155700	258503790	5350	5350	5350	5350	0
296	20231108	155600	258503790	5350	5350	5350	5350	0
297	20231108	155500	258503790	5350	5350	5350	5350	0
298	20231108	155400	258503790	5350	5350	5350	5350	0
299	20231108	155300	258503790	5350	5350	5350	5350	0
300	20231108	155200	258503790	5350	5350	5350	5350	0
301	20231108	155100	258503790	5350	5350	5350	5350	0
302	20231108	155000	258503790	5350	5350	5350	5350	1693
303	20231108	154900	258503790	5350	5350	5350	5350	0
304	20231108	154800	258503790	5350	5350	5350	5350	0
305	20231108	154700	258503790	5350	5350	5350	5350	0
306	20231108	154600	258503790	5350	5350	5350	5350	0
307	20231108	154500	258503790	5350	5350	5350	5350	0
308	20231108	154400	258503790	5350	5350	5350	5350	0
309	20231108	154300	258503790	5350	5350	5350	5350	0
310	20231108	154200	258503790	5350	5350	5350	5350	0
311	20231108	154100	258503790	5350	5350	5350	5350	0
312	20231108	154000	258503790	5350	5350	5350	5350	0
313	20231108	153900	258503790	5350	5350	5350	5350	0
314	20231108	153800	258503790	5350	5350	5350	5350	0
315	20231108	153700	258503790	5350	5350	5350	5350	0
316	20231108	153600	258503790	5350	5350	5350	5350	0
317	20231108	153500	258503790	5350	5350	5350	5350	0
318	20231108	153400	258503790	5350	5350	5350	5350	0
319	20231108	153300	258503790	5350	5350	5350	5350	0
320	20231108	153200	258503790	5350	5350	5350	5350	0
321	20231108	153100	258503790	5350	5350	5350	5350	0
322	20231108	153000	258503790	5350	5350	5350	5350	1693
323	20231108	152900	249446240	5290	5290	5290	5290	0
324	20231108	152800	249446240	5290	5290	5290	5290	0
325	20231108	152700	249446240	5290	5290	5290	5290	0
326	20231108	152600	249446240	5290	5290	5290	5290	0
327	20231108	152500	249446240	5290	5290	5290	5290	0
328	20231108	152400	249446240	5290	5290	5290	5290	0
329	20231108	152300	249446240	5290	5290	5290	5290	0
330	20231108	152200	249446240	5290	5290	5290	5290	0
331	20231108	152100	249446240	5290	5290	5290	5290	0
332	20231108	152000	249446240	5290	5290	5290	5290	0
333	20231108	151900	249446240	5290	5280	5290	5280	6
334	20231108	151800	249414510	5290	5270	5290	5270	250
335	20231108	151700	248093480	5260	5260	5270	5260	216
336	20231108	151600	246956320	5280	5280	5280	5280	1
337	20231108	151500	246951040	5280	5280	5280	5280	0
338	20231108	151400	246951040	5280	5280	5280	5280	0
339	20231108	151300	246951040	5280	5270	5280	5260	16
340	20231108	151200	246866760	5280	5280	5280	5280	0
341	20231108	151100	246866760	5280	5280	5280	5280	0
342	20231108	151000	246866760	5280	5280	5280	5280	18
343	20231108	150900	246771720	5280	5280	5280	5280	0
344	20231108	150800	246771720	5280	5280	5280	5280	0
345	20231108	150700	246771720	5280	5280	5280	5280	0
346	20231108	150600	246771720	5280	5280	5280	5280	0
347	20231108	150500	246771720	5280	5280	5280	5280	0
348	20231108	150400	246771720	5280	5280	5280	5280	0
349	20231108	150300	246771720	5280	5280	5280	5280	1
350	20231108	150200	246766440	5280	5280	5280	5280	0
351	20231108	150100	246766440	5280	5280	5280	5280	1
352	20231108	150000	246761160	5260	5260	5260	5260	0
353	20231108	145900	246761160	5260	5260	5260	5260	60
354	20231108	145800	246445560	5260	5260	5260	5260	5
355	20231108	145700	246419260	5260	5260	5260	5260	5
356	20231108	145600	246392960	5260	5260	5260	5260	49
357	20231108	145500	246135220	5240	5240	5240	5240	16
358	20231108	145400	246051380	5270	5240	5270	5240	81
359	20231108	145300	245626910	5250	5250	5250	5250	10
360	20231108	145200	245574410	5240	5250	5250	5240	30
361	20231108	145100	245416990	5280	5280	5280	5280	0
362	20231108	145000	245416990	5280	5280	5280	5280	0
363	20231108	144900	245416990	5280	5260	5280	5240	20
364	20231108	144800	245312000	5280	5280	5280	5280	0
365	20231108	144700	245312000	5280	5280	5280	5280	1
366	20231108	144600	245306720	5250	5250	5250	5250	0
367	20231108	144500	245306720	5250	5250	5250	5250	0
368	20231108	144400	245306720	5250	5250	5250	5250	0
369	20231108	144300	245306720	5250	5250	5250	5250	0
370	20231108	144200	245306720	5250	5250	5250	5250	0
371	20231108	144100	245306720	5250	5250	5250	5250	0
372	20231108	144000	245306720	5250	5250	5250	5250	0
373	20231108	143900	245306720	5250	5250	5250	5250	0
374	20231108	143800	245306720	5250	5250	5250	5250	0
375	20231108	143700	245306720	5250	5250	5250	5250	15
376	20231108	143600	245227970	5250	5250	5250	5250	0
377	20231108	143500	245227970	5250	5250	5250	5250	0
378	20231108	143400	245227970	5250	5250	5250	5250	0
379	20231108	143300	245227970	5250	5250	5250	5250	36
380	20231108	143200	245038970	5250	5250	5250	5250	0
381	20231108	143100	245038970	5250	5260	5260	5250	647
382	20231108	143000	241638040	5270	5270	5270	5270	0
383	20231108	142900	241638040	5270	5270	5270	5270	50
384	20231108	142800	241374540	5270	5270	5270	5270	17
385	20231108	142700	241284950	5280	5280	5280	5280	0
386	20231108	142600	241284950	5280	5280	5280	5280	11
387	20231108	142500	241226870	5280	5280	5280	5280	0
388	20231108	142400	241226870	5280	5280	5280	5280	0
389	20231108	142300	241226870	5280	5280	5280	5280	0
390	20231108	142200	241226870	5280	5280	5280	5280	0
391	20231108	142100	241226870	5280	5280	5280	5280	0
392	20231108	142000	241226870	5280	5280	5280	5280	1
393	20231108	141900	241221590	5290	5290	5290	5290	0
394	20231108	141800	241221590	5290	5290	5290	5290	0
395	20231108	141700	241221590	5290	5290	5290	5290	123
396	20231108	141600	240570920	5280	5280	5280	5280	59
397	20231108	141500	240259400	5290	5290	5290	5290	0
398	20231108	141400	240259400	5290	5290	5290	5290	14
399	20231108	141300	240185340	5290	5300	5300	5290	97
400	20231108	141200	239671800	5290	5290	5290	5290	0
401	20231108	141100	239671800	5290	5290	5290	5290	0
402	20231108	141000	239671800	5290	5290	5290	5290	0
403	20231108	140900	239671800	5290	5290	5290	5290	0
404	20231108	140800	239671800	5290	5290	5290	5290	60
405	20231108	140700	239354400	5270	5300	5300	5270	2696
406	20231108	140600	225108470	5300	5320	5340	5300	259
407	20231108	140500	223735670	5300	5300	5300	5300	234
408	20231108	140400	222495470	5310	5310	5310	5310	53
409	20231108	140300	222214040	5340	5340	5340	5340	0
410	20231108	140200	222214040	5340	5340	5340	5340	1
411	20231108	140100	222208700	5300	5300	5300	5300	0
412	20231108	140000	222208700	5300	5300	5300	5300	0
413	20231108	135900	222208700	5300	5300	5300	5300	0
414	20231108	135800	222208700	5300	5300	5300	5300	0
415	20231108	135700	222208700	5300	5310	5310	5300	26
416	20231108	135600	222070820	5300	5300	5300	5300	0
417	20231108	135500	222070820	5300	5300	5300	5300	0
418	20231108	135400	222070820	5300	5300	5300	5300	0
419	20231108	135300	222070820	5300	5300	5300	5300	1
420	20231108	135200	222065520	5340	5340	5340	5340	2
421	20231108	135100	222054840	5350	5350	5350	5350	0
422	20231108	135000	222054840	5350	5330	5350	5330	44
423	20231108	134900	221820100	5270	5310	5310	5270	54
424	20231108	134800	221534200	5320	5320	5320	5320	6
425	20231108	134700	221502280	5330	5330	5330	5330	0
426	20231108	134600	221502280	5330	5330	5330	5330	1
427	20231108	134500	221496950	5360	5360	5360	5360	0
428	20231108	134400	221496950	5360	5360	5360	5360	0
429	20231108	134300	221496950	5360	5360	5360	5360	0
430	20231108	134200	221496950	5360	5360	5360	5360	0
431	20231108	134100	221496950	5360	5360	5360	5360	0
432	20231108	134000	221496950	5360	5360	5360	5360	0
433	20231108	133900	221496950	5360	5360	5360	5360	0
434	20231108	133800	221496950	5360	5360	5360	5360	0
435	20231108	133700	221496950	5360	5360	5360	5360	0
436	20231108	133600	221496950	5360	5360	5360	5360	59
437	20231108	133500	221180710	5380	5380	5380	5380	0
438	20231108	133400	221180710	5380	5380	5380	5380	0
439	20231108	133300	221180710	5380	5380	5380	5380	0
440	20231108	133200	221180710	5380	5380	5380	5380	0
441	20231108	133100	221180710	5380	5360	5390	5360	1003
442	20231108	133000	215790040	5360	5350	5360	5350	1000
443	20231108	132900	210431740	5340	5340	5340	5340	0
444	20231108	132800	210431740	5340	5340	5340	5340	0
445	20231108	132700	210431740	5340	5340	5340	5340	0
446	20231108	132600	210431740	5340	5340	5340	5340	0
447	20231108	132500	210431740	5340	5340	5340	5340	0
448	20231108	132400	210431740	5340	5340	5340	5340	0
449	20231108	132300	210431740	5340	5340	5340	5340	0
450	20231108	132200	210431740	5340	5340	5340	5340	0
451	20231108	132100	210431740	5340	5340	5340	5340	0
452	20231108	132000	210431740	5340	5340	5340	5340	0
453	20231108	131900	210431740	5340	5340	5340	5340	0
454	20231108	131800	210431740	5340	5340	5340	5340	0
455	20231108	131700	210431740	5340	5340	5340	5340	21
456	20231108	131600	210319600	5340	5340	5340	5340	0
457	20231108	131500	210319600	5340	5340	5340	5340	0
458	20231108	131400	210319600	5340	5340	5340	5340	35
459	20231108	131300	210132700	5340	5340	5340	5340	0
460	20231108	131200	210132700	5340	5340	5340	5340	0
461	20231108	131100	210132700	5340	5340	5340	5340	0
462	20231108	131000	210132700	5340	5340	5340	5340	0
463	20231108	130900	210132700	5340	5340	5340	5340	0
464	20231108	130800	210132700	5340	5340	5340	5340	0
465	20231108	130700	210132700	5340	5340	5340	5340	0
466	20231108	130600	210132700	5340	5340	5340	5340	0
467	20231108	130500	210132700	5340	5340	5340	5340	526
468	20231108	130400	207323860	5350	5350	5350	5350	5
469	20231108	130300	207297110	5350	5350	5350	5350	360
470	20231108	130200	205371110	5350	5360	5360	5350	105
471	20231108	130100	204809230	5360	5390	5390	5360	935
472	20231108	130000	199770060	5400	5400	5400	5400	500
473	20231108	125900	197070060	5400	5400	5400	5400	0
474	20231108	125800	197070060	5400	5380	5400	5380	501
475	20231108	125700	194374660	5390	5390	5390	5390	1000
476	20231108	125600	188984660	5400	5390	5400	5390	1000
477	20231108	125500	183586660	5400	5400	5400	5400	1000
478	20231108	125400	178186660	5400	5380	5400	5380	2528
479	20231108	125300	164549010	5380	5350	5380	5350	53
480	20231108	125200	164265410	5360	5360	5360	5360	0
481	20231108	125100	164265410	5360	5360	5360	5360	14
482	20231108	125000	164190370	5340	5350	5350	5340	34
483	20231108	124900	164008800	5350	5350	5360	5340	1051
484	20231108	124800	158386550	5340	5330	5340	5330	463
485	20231108	124700	155914690	5340	5340	5340	5340	0
486	20231108	124600	155914690	5340	5340	5340	5340	0
487	20231108	124500	155914690	5340	5290	5340	5290	1254
488	20231108	124400	149249360	5280	5280	5280	5280	3
489	20231108	124300	149233520	5290	5290	5290	5290	0
490	20231108	124200	149233520	5290	5290	5290	5290	0
491	20231108	124100	149233520	5290	5280	5290	5280	500
492	20231108	124000	146591900	5270	5270	5270	5270	78
493	20231108	123900	146180840	5260	5260	5260	5260	0
494	20231108	123800	146180840	5260	5260	5260	5260	0
495	20231108	123700	146180840	5260	5260	5260	5260	198
496	20231108	123600	145139360	5260	5260	5260	5260	0
497	20231108	123500	145139360	5260	5260	5260	5260	2
498	20231108	123400	145128840	5250	5250	5250	5250	0
499	20231108	123300	145128840	5250	5250	5250	5250	0
500	20231108	123200	145128840	5250	5250	5250	5250	0
501	20231108	123100	145128840	5250	5250	5250	5250	0
502	20231108	123000	145128840	5250	5250	5250	5250	0
503	20231108	122900	145128840	5250	5250	5250	5250	0
504	20231108	122800	145128840	5250	5250	5250	5250	2
505	20231108	122700	145118340	5250	5250	5250	5250	0
506	20231108	122600	145118340	5250	5250	5250	5250	0
507	20231108	122500	145118340	5250	5250	5250	5250	0
508	20231108	122400	145118340	5250	5250	5250	5250	0
509	20231108	122300	145118340	5250	5250	5250	5250	0
510	20231108	122200	145118340	5250	5250	5250	5250	0
511	20231108	122100	145118340	5250	5250	5250	5250	29
512	20231108	122000	144966090	5240	5250	5250	5240	589
513	20231108	121900	141874020	5270	5270	5270	5270	15
514	20231108	121800	141794970	5260	5260	5260	5260	0
515	20231108	121700	141794970	5260	5260	5260	5260	0
516	20231108	121600	141794970	5260	5260	5260	5260	0
517	20231108	121500	141794970	5260	5260	5260	5260	0
518	20231108	121400	141794970	5260	5260	5260	5260	114
519	20231108	121300	141195330	5260	5260	5260	5260	0
520	20231108	121200	141195330	5260	5260	5260	5260	0
521	20231108	121100	141195330	5260	5260	5260	5260	0
522	20231108	121000	141195330	5260	5260	5260	5260	0
523	20231108	120900	141195330	5260	5260	5260	5260	0
524	20231108	120800	141195330	5260	5260	5260	5260	0
525	20231108	120700	141195330	5260	5260	5260	5260	0
526	20231108	120600	141195330	5260	5260	5260	5260	0
527	20231108	120500	141195330	5260	5260	5260	5260	172
528	20231108	120400	140290610	5260	5260	5260	5260	1
529	20231108	120300	140285350	5280	5280	5280	5280	0
530	20231108	120200	140285350	5280	5280	5280	5280	0
531	20231108	120100	140285350	5280	5280	5280	5280	0
532	20231108	120000	140285350	5280	5280	5280	5280	0
533	20231108	115900	140285350	5280	5280	5280	5280	29
534	20231108	115800	140132230	5280	5280	5280	5280	0
535	20231108	115700	140132230	5280	5280	5280	5280	3
536	20231108	115600	140116390	5280	5280	5280	5280	0
537	20231108	115500	140116390	5280	5280	5280	5280	27
538	20231108	115400	139973830	5280	5280	5280	5280	28
539	20231108	115300	139825990	5280	5280	5280	5280	0
540	20231108	115200	139825990	5280	5280	5280	5280	0
541	20231108	115100	139825990	5280	5280	5280	5280	0
542	20231108	115000	139825990	5280	5280	5280	5280	35
543	20231108	114900	139641190	5300	5300	5300	5300	2
544	20231108	114800	139630590	5290	5290	5290	5290	288
545	20231108	114700	138107070	5250	5280	5280	5250	4999
546	20231108	114600	111826180	5310	5310	5310	5310	0
547	20231108	114500	111826180	5310	5310	5310	5310	126
548	20231108	114400	111157120	5310	5310	5310	5310	2
549	20231108	114300	111146500	5350	5350	5350	5350	0
550	20231108	114200	111146500	5350	5350	5350	5350	0
551	20231108	114100	111146500	5350	5350	5350	5350	0
552	20231108	114000	111146500	5350	5350	5350	5350	7
553	20231108	113900	111109050	5350	5350	5350	5350	0
554	20231108	113800	111109050	5350	5350	5350	5350	1
555	20231108	113700	111103700	5360	5360	5400	5360	69
556	20231108	113600	110733700	5420	5340	5420	5340	1732
557	20231108	113500	101405890	5320	5320	5320	5320	6
558	20231108	113400	101373970	5320	5320	5320	5320	0
559	20231108	113300	101373970	5320	5320	5320	5320	0
560	20231108	113200	101373970	5320	5250	5320	5250	3477
561	20231108	113100	82973580	5250	5250	5250	5250	97
562	20231108	113000	82464330	5230	5230	5230	5230	0
563	20231108	112900	82464330	5230	5230	5230	5230	92
564	20231108	112800	81983170	5230	5230	5230	5230	22
565	20231108	112700	81868110	5220	5220	5220	5220	0
566	20231108	112600	81868110	5220	5220	5220	5220	0
567	20231108	112500	81868110	5220	5220	5220	5220	0
568	20231108	112400	81868110	5220	5220	5220	5220	0
569	20231108	112300	81868110	5220	5220	5220	5220	0
570	20231108	112200	81868110	5220	5220	5220	5220	0
571	20231108	112100	81868110	5220	5220	5220	5220	0
572	20231108	112000	81868110	5220	5220	5220	5220	0
573	20231108	111900	81868110	5220	5240	5240	5220	293
574	20231108	111800	80337810	5250	5250	5250	5250	0
575	20231108	111700	80337810	5250	5250	5250	5250	114
576	20231108	111600	79739310	5250	5250	5250	5250	2
577	20231108	111500	79728810	5260	5260	5260	5260	0
578	20231108	111400	79728810	5260	5260	5260	5260	0
579	20231108	111300	79728810	5260	5260	5260	5260	20
580	20231108	111200	79623610	5260	5230	5260	5230	801
581	20231108	111100	75427580	5220	5230	5230	5220	60
582	20231108	111000	75113870	5210	5210	5210	5210	0
583	20231108	110900	75113870	5210	5200	5210	5200	249
584	20231108	110800	73816880	5210	5210	5210	5210	0
585	20231108	110700	73816880	5210	5190	5210	5190	1017
586	20231108	110600	68536610	5190	5200	5200	5190	25
587	20231108	110500	68406760	5190	5190	5190	5190	0
588	20231108	110400	68406760	5190	5190	5190	5190	125
589	20231108	110300	67758010	5190	5190	5190	5190	0
590	20231108	110200	67758010	5190	5190	5190	5190	0
591	20231108	110100	67758010	5190	5190	5190	5190	0
592	20231108	110000	67758010	5190	5190	5190	5190	0
593	20231108	105900	67758010	5190	5190	5190	5190	41
594	20231108	105800	67545220	5190	5190	5190	5190	0
595	20231108	105700	67545220	5190	5190	5190	5190	0
596	20231108	105600	67545220	5190	5190	5190	5190	0
597	20231108	105500	67545220	5190	5190	5190	5190	1
598	20231108	105400	67540030	5210	5200	5210	5190	199
599	20231108	105300	66507100	5200	5200	5200	5200	4
600	20231108	105200	66486300	5200	5200	5200	5200	20
601	20231108	105100	66382300	5200	5200	5200	5200	0
602	20231108	105000	66382300	5200	5180	5200	5180	323
603	20231108	104900	64702820	5180	5180	5200	5180	1116
604	20231108	104800	58918870	5150	5150	5150	5150	0
605	20231108	104700	58918870	5150	5150	5150	5150	0
606	20231108	104600	58918870	5150	5150	5150	5150	820
607	20231108	104500	54695870	5150	5140	5150	5140	1840
608	20231108	104400	45237570	5130	5130	5130	5130	0
609	20231108	104300	45237570	5130	5130	5130	5130	0
610	20231108	104200	45237570	5130	5130	5130	5130	20
611	20231108	104100	45134970	5130	5130	5130	5130	0
612	20231108	104000	45134970	5130	5130	5130	5130	0
613	20231108	103900	45134970	5130	5130	5130	5130	3
614	20231108	103800	45119580	5120	5120	5120	5120	0
615	20231108	103700	45119580	5120	5130	5130	5120	14
616	20231108	103600	45047800	5130	5130	5130	5130	0
617	20231108	103500	45047800	5130	5130	5130	5130	0
618	20231108	103400	45047800	5130	5130	5130	5130	755
619	20231108	103300	41174650	5130	5130	5130	5130	100
620	20231108	103200	40661650	5130	5130	5130	5130	100
621	20231108	103100	40148650	5130	5130	5130	5130	45
622	20231108	103000	39917800	5130	5130	5130	5130	0
623	20231108	102900	39917800	5130	5130	5130	5130	356
624	20231108	102800	38091520	5130	5130	5130	5130	0
625	20231108	102700	38091520	5130	5130	5130	5130	0
626	20231108	102600	38091520	5130	5130	5130	5130	0
627	20231108	102500	38091520	5130	5130	5130	5130	0
628	20231108	102400	38091520	5130	5130	5130	5130	0
629	20231108	102300	38091520	5130	5140	5140	5130	521
630	20231108	102200	35416490	5140	5140	5140	5140	0
631	20231108	102100	35416490	5140	5140	5140	5140	0
632	20231108	102000	35416490	5140	5140	5140	5140	0
633	20231108	101900	35416490	5140	5140	5140	5140	0
634	20231108	101800	35416490	5140	5140	5140	5140	0
635	20231108	101700	35416490	5140	5140	5140	5140	0
636	20231108	101600	35416490	5140	5140	5140	5140	0
637	20231108	101500	35416490	5140	5140	5140	5140	0
638	20231108	101400	35416490	5140	5140	5140	5140	0
639	20231108	101300	35416490	5140	5140	5140	5140	1
640	20231108	101200	35411350	5140	5140	5140	5140	0
641	20231108	101100	35411350	5140	5140	5140	5140	0
642	20231108	101000	35411350	5140	5140	5140	5140	18
643	20231108	100900	35318830	5140	5140	5140	5140	0
644	20231108	100800	35318830	5140	5140	5140	5140	0
645	20231108	100700	35318830	5140	5140	5140	5140	0
646	20231108	100600	35318830	5140	5140	5140	5140	0
647	20231108	100500	35318830	5140	5140	5140	5140	0
648	20231108	100400	35318830	5140	5140	5140	5140	0
649	20231108	100300	35318830	5140	5140	5140	5140	6
650	20231108	100200	35287990	5140	5140	5140	5140	0
651	20231108	100100	35287990	5140	5150	5150	5140	213
652	20231108	100000	34192070	5150	5150	5150	5150	0
653	20231108	095900	34192070	5150	5150	5150	5150	0
654	20231108	095800	34192070	5150	5150	5150	5150	21
655	20231108	095700	34083920	5140	5140	5140	5140	0
656	20231108	095600	34083920	5140	5140	5140	5140	0
657	20231108	095500	34083920	5140	5140	5140	5140	0
658	20231108	095400	34083920	5140	5140	5140	5140	0
659	20231108	095300	34083920	5140	5140	5140	5140	0
660	20231108	095200	34083920	5140	5140	5140	5140	0
661	20231108	095100	34083920	5140	5140	5140	5140	0
662	20231108	095000	34083920	5140	5140	5140	5140	241
663	20231108	094900	32845180	5130	5150	5150	5130	634
664	20231108	094800	29581520	5140	5170	5170	5140	3351
665	20231108	094700	12324780	5180	5180	5180	5180	0
666	20231108	094600	12324780	5180	5180	5180	5180	0
667	20231108	094500	12324780	5180	5180	5180	5180	0
668	20231108	094400	12324780	5180	5180	5180	5180	0
669	20231108	094300	12324780	5180	5180	5180	5180	5
670	20231108	094200	12298880	5180	5180	5180	5180	171
671	20231108	094100	11413100	5180	5180	5180	5180	0
672	20231108	094000	11413100	5180	5180	5180	5180	0
673	20231108	093900	11413100	5180	5180	5180	5180	0
674	20231108	093800	11413100	5180	5180	5180	5180	0
675	20231108	093700	11413100	5180	5180	5180	5180	0
676	20231108	093600	11413100	5180	5180	5180	5180	0
677	20231108	093500	11413100	5180	5180	5180	5180	0
678	20231108	093400	11413100	5180	5180	5180	5180	0
679	20231108	093300	11413100	5180	5180	5180	5180	0
680	20231108	093200	11413100	5180	5180	5180	5180	6
681	20231108	093100	11382020	5180	5180	5180	5180	0
682	20231108	093000	11382020	5180	5180	5180	5180	0
683	20231108	092900	11382020	5180	5180	5180	5180	0
684	20231108	092800	11382020	5180	5180	5180	5180	0
685	20231108	092700	11382020	5180	5180	5180	5180	0
686	20231108	092600	11382020	5180	5180	5180	5180	1
687	20231108	092500	11376840	5180	5180	5180	5180	0
688	20231108	092400	11376840	5180	5180	5180	5180	31
689	20231108	092300	11216260	5180	5180	5180	5180	0
690	20231108	092200	11216260	5180	5180	5180	5180	19
691	20231108	092100	11117840	5190	5190	5190	5190	0
692	20231108	092000	11117840	5190	5190	5190	5190	0
693	20231108	091900	11117840	5190	5180	5190	5180	157
694	20231108	091800	10304550	5170	5170	5170	5170	0
695	20231108	091700	10304550	5170	5170	5170	5170	0
696	20231108	091600	10304550	5170	5170	5170	5170	0
697	20231108	091500	10304550	5170	5170	5170	5170	0
698	20231108	091400	10304550	5170	5170	5170	5170	38
699	20231108	091300	10108090	5150	5150	5150	5150	0
700	20231108	091200	10108090	5150	5150	5150	5150	231
701	20231108	091100	8918440	5150	5180	5180	5150	1012
702	20231108	091000	3696060	5180	5180	5180	5180	0
703	20231108	090900	3696060	5180	5180	5180	5180	0
704	20231108	090800	3696060	5180	5180	5180	5180	0
705	20231108	090700	3696060	5180	5180	5180	5180	0
706	20231108	090600	3696060	5180	5180	5180	5180	0
707	20231108	090500	3696060	5180	5180	5180	5180	0
708	20231108	090400	3696060	5180	5180	5180	5180	0
709	20231108	090300	3696060	5180	5180	5180	5180	0
710	20231108	090200	3696060	5180	5240	5240	5180	192
711	20231108	090100	2700550	5280	5310	5310	5180	502
712	20231108	090000	92700	5150	5150	5150	5150	18