KissMeData/081580/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	195200	121813590	2090	2090	2090	2090	2594
3	20231106	195100	121813590	2090	2090	2090	2090	0
4	20231106	195000	121813590	2090	2090	2090	2090	0
5	20231106	194900	121813590	2090	2090	2090	2090	0
6	20231106	194800	121813590	2090	2090	2090	2090	0
7	20231106	194700	121813590	2090	2090	2090	2090	0
8	20231106	194600	121813590	2090	2090	2090	2090	0
9	20231106	194500	121813590	2090	2090	2090	2090	0
10	20231106	194400	121813590	2090	2090	2090	2090	0
11	20231106	194300	121813590	2090	2090	2090	2090	0
12	20231106	194200	121813590	2090	2090	2090	2090	0
13	20231106	194100	121813590	2090	2090	2090	2090	0
14	20231106	194000	121813590	2090	2090	2090	2090	0
15	20231106	193900	121813590	2090	2090	2090	2090	0
16	20231106	193800	121813590	2090	2090	2090	2090	0
17	20231106	193700	121813590	2090	2090	2090	2090	0
18	20231106	193600	121813590	2090	2090	2090	2090	0
19	20231106	193500	121813590	2090	2090	2090	2090	0
20	20231106	193400	121813590	2090	2090	2090	2090	0
21	20231106	193300	121813590	2090	2090	2090	2090	0
22	20231106	193200	121813590	2090	2090	2090	2090	0
23	20231106	193100	121813590	2090	2090	2090	2090	0
24	20231106	193000	121813590	2090	2090	2090	2090	0
25	20231106	192900	121813590	2090	2090	2090	2090	0
26	20231106	192800	121813590	2090	2090	2090	2090	0
27	20231106	192700	121813590	2090	2090	2090	2090	0
28	20231106	192600	121813590	2090	2090	2090	2090	0
29	20231106	192500	121813590	2090	2090	2090	2090	0
30	20231106	192400	121813590	2090	2090	2090	2090	0
31	20231106	192300	121813590	2090	2090	2090	2090	0
32	20231106	192200	121813590	2090	2090	2090	2090	2594
33	20231106	192100	121813590	2090	2090	2090	2090	0
34	20231106	192000	121813590	2090	2090	2090	2090	0
35	20231106	191900	121813590	2090	2090	2090	2090	0
36	20231106	191800	121813590	2090	2090	2090	2090	0
37	20231106	191700	121813590	2090	2090	2090	2090	0
38	20231106	191600	121813590	2090	2090	2090	2090	0
39	20231106	191500	121813590	2090	2090	2090	2090	0
40	20231106	191400	121813590	2090	2090	2090	2090	0
41	20231106	191300	121813590	2090	2090	2090	2090	0
42	20231106	191200	121813590	2090	2090	2090	2090	0
43	20231106	191100	121813590	2090	2090	2090	2090	0
44	20231106	191000	121813590	2090	2090	2090	2090	0
45	20231106	190900	121813590	2090	2090	2090	2090	0
46	20231106	190800	121813590	2090	2090	2090	2090	0
47	20231106	190700	121813590	2090	2090	2090	2090	0
48	20231106	190600	121813590	2090	2090	2090	2090	0
49	20231106	190500	121813590	2090	2090	2090	2090	0
50	20231106	190400	121813590	2090	2090	2090	2090	0
51	20231106	190300	121813590	2090	2090	2090	2090	0
52	20231106	190200	121813590	2090	2090	2090	2090	0
53	20231106	190100	121813590	2090	2090	2090	2090	0
54	20231106	190000	121813590	2090	2090	2090	2090	0
55	20231106	185900	121813590	2090	2090	2090	2090	0
56	20231106	185800	121813590	2090	2090	2090	2090	0
57	20231106	185700	121813590	2090	2090	2090	2090	0
58	20231106	185600	121813590	2090	2090	2090	2090	0
59	20231106	185500	121813590	2090	2090	2090	2090	0
60	20231106	185400	121813590	2090	2090	2090	2090	0
61	20231106	185300	121813590	2090	2090	2090	2090	0
62	20231106	185200	121813590	2090	2090	2090	2090	2594
63	20231106	185100	121813590	2090	2090	2090	2090	0
64	20231106	185000	121813590	2090	2090	2090	2090	0
65	20231106	184900	121813590	2090	2090	2090	2090	0
66	20231106	184800	121813590	2090	2090	2090	2090	0
67	20231106	184700	121813590	2090	2090	2090	2090	0
68	20231106	184600	121813590	2090	2090	2090	2090	0
69	20231106	184500	121813590	2090	2090	2090	2090	0
70	20231106	184400	121813590	2090	2090	2090	2090	0
71	20231106	184300	121813590	2090	2090	2090	2090	0
72	20231106	184200	121813590	2090	2090	2090	2090	0
73	20231106	184100	121813590	2090	2090	2090	2090	0
74	20231106	184000	121813590	2090	2090	2090	2090	0
75	20231106	183900	121813590	2090	2090	2090	2090	0
76	20231106	183800	121813590	2090	2090	2090	2090	0
77	20231106	183700	121813590	2090	2090	2090	2090	0
78	20231106	183600	121813590	2090	2090	2090	2090	0
79	20231106	183500	121813590	2090	2090	2090	2090	0
80	20231106	183400	121813590	2090	2090	2090	2090	0
81	20231106	183300	121813590	2090	2090	2090	2090	0
82	20231106	183200	121813590	2090	2090	2090	2090	0
83	20231106	183100	121813590	2090	2090	2090	2090	0
84	20231106	183000	121813590	2090	2090	2090	2090	0
85	20231106	182900	121813590	2090	2090	2090	2090	0
86	20231106	182800	121813590	2090	2090	2090	2090	0
87	20231106	182700	121813590	2090	2090	2090	2090	0
88	20231106	182600	121813590	2090	2090	2090	2090	0
89	20231106	182500	121813590	2090	2090	2090	2090	0
90	20231106	182400	121813590	2090	2090	2090	2090	0
91	20231106	182300	121813590	2090	2090	2090	2090	0
92	20231106	182200	121813590	2090	2090	2090	2090	2594
93	20231106	182100	121813590	2090	2090	2090	2090	0
94	20231106	182000	121813590	2090	2090	2090	2090	0
95	20231106	181900	121813590	2090	2090	2090	2090	0
96	20231106	181800	121813590	2090	2090	2090	2090	0
97	20231106	181700	121813590	2090	2090	2090	2090	0
98	20231106	181600	121813590	2090	2090	2090	2090	0
99	20231106	181500	121813590	2090	2090	2090	2090	0
100	20231106	181400	121813590	2090	2090	2090	2090	0
101	20231106	181300	121813590	2090	2090	2090	2090	0
102	20231106	181200	121813590	2090	2090	2090	2090	0
103	20231106	181100	121813590	2090	2090	2090	2090	0
104	20231106	181000	121813590	2090	2090	2090	2090	0
105	20231106	180900	121813590	2090	2090	2090	2090	0
106	20231106	180800	121813590	2090	2090	2090	2090	0
107	20231106	180700	121813590	2090	2090	2090	2090	0
108	20231106	180600	121813590	2090	2090	2090	2090	0
109	20231106	180500	121813590	2090	2090	2090	2090	0
110	20231106	180400	121813590	2090	2090	2090	2090	0
111	20231106	180300	121813590	2090	2090	2090	2090	0
112	20231106	180200	121813590	2090	2090	2090	2090	0
113	20231106	180100	121813590	2090	2090	2090	2090	0
114	20231106	180000	121813590	2090	2090	2090	2090	0
115	20231106	175900	121813590	2090	2090	2090	2090	0
116	20231106	175800	121813590	2090	2090	2090	2090	0
117	20231106	175700	121813590	2090	2090	2090	2090	0
118	20231106	175600	121813590	2090	2090	2090	2090	0
119	20231106	175500	121813590	2090	2090	2090	2090	0
120	20231106	175400	121813590	2090	2090	2090	2090	0
121	20231106	175300	121813590	2090	2090	2090	2090	0
122	20231106	175200	121813590	2090	2090	2090	2090	2594
123	20231106	175100	121813590	2090	2090	2090	2090	0
124	20231106	175000	121813590	2090	2090	2090	2090	0
125	20231106	174900	121813590	2090	2090	2090	2090	0
126	20231106	174800	121813590	2090	2090	2090	2090	0
127	20231106	174700	121813590	2090	2090	2090	2090	0
128	20231106	174600	121813590	2090	2090	2090	2090	0
129	20231106	174500	121813590	2090	2090	2090	2090	0
130	20231106	174400	121813590	2090	2090	2090	2090	0
131	20231106	174300	121813590	2090	2090	2090	2090	0
132	20231106	174200	121813590	2090	2090	2090	2090	0
133	20231106	174100	121813590	2090	2090	2090	2090	0
134	20231106	174000	121813590	2090	2090	2090	2090	0
135	20231106	173900	121813590	2090	2090	2090	2090	0
136	20231106	173800	121813590	2090	2090	2090	2090	0
137	20231106	173700	121813590	2090	2090	2090	2090	0
138	20231106	173600	121813590	2090	2090	2090	2090	0
139	20231106	173500	121813590	2090	2090	2090	2090	0
140	20231106	173400	121813590	2090	2090	2090	2090	0
141	20231106	173300	121813590	2090	2090	2090	2090	0
142	20231106	173200	121813590	2090	2090	2090	2090	0
143	20231106	173100	121813590	2090	2090	2090	2090	0
144	20231106	173000	121813590	2090	2090	2090	2090	0
145	20231106	172900	121813590	2090	2090	2090	2090	0
146	20231106	172800	121813590	2090	2090	2090	2090	0
147	20231106	172700	121813590	2090	2090	2090	2090	0
148	20231106	172600	121813590	2090	2090	2090	2090	0
149	20231106	172500	121813590	2090	2090	2090	2090	0
150	20231106	172400	121813590	2090	2090	2090	2090	0
151	20231106	172300	121813590	2090	2090	2090	2090	0
152	20231106	172200	121813590	2090	2090	2090	2090	2594
153	20231106	172100	121813590	2090	2090	2090	2090	0
154	20231106	172000	121813590	2090	2090	2090	2090	0
155	20231106	171900	121813590	2090	2090	2090	2090	0
156	20231106	171800	121813590	2090	2090	2090	2090	0
157	20231106	171700	121813590	2090	2090	2090	2090	0
158	20231106	171600	121813590	2090	2090	2090	2090	0
159	20231106	171500	121813590	2090	2090	2090	2090	0
160	20231106	171400	121813590	2090	2090	2090	2090	0
161	20231106	171300	121813590	2090	2090	2090	2090	0
162	20231106	171200	121813590	2090	2090	2090	2090	0
163	20231106	171100	121813590	2090	2090	2090	2090	0
164	20231106	171000	121813590	2090	2090	2090	2090	0
165	20231106	170900	121813590	2090	2090	2090	2090	0
166	20231106	170800	121813590	2090	2090	2090	2090	0
167	20231106	170700	121813590	2090	2090	2090	2090	0
168	20231106	170600	121813590	2090	2090	2090	2090	0
169	20231106	170500	121813590	2090	2090	2090	2090	0
170	20231106	170400	121813590	2090	2090	2090	2090	0
171	20231106	170300	121813590	2090	2090	2090	2090	0
172	20231106	170200	121813590	2090	2090	2090	2090	0
173	20231106	170100	121813590	2090	2090	2090	2090	0
174	20231106	170000	121813590	2090	2090	2090	2090	0
175	20231106	165900	121813590	2090	2090	2090	2090	0
176	20231106	165800	121813590	2090	2090	2090	2090	0
177	20231106	165700	121813590	2090	2090	2090	2090	0
178	20231106	165600	121813590	2090	2090	2090	2090	0
179	20231106	165500	121813590	2090	2090	2090	2090	0
180	20231106	165400	121813590	2090	2090	2090	2090	0
181	20231106	165300	121813590	2090	2090	2090	2090	0
182	20231106	165200	121813590	2090	2090	2090	2090	2594
183	20231106	165100	121813590	2090	2090	2090	2090	0
184	20231106	165000	121813590	2090	2090	2090	2090	0
185	20231106	164900	121813590	2090	2090	2090	2090	0
186	20231106	164800	121813590	2090	2090	2090	2090	0
187	20231106	164700	121813590	2090	2090	2090	2090	0
188	20231106	164600	121813590	2090	2090	2090	2090	0
189	20231106	164500	121813590	2090	2090	2090	2090	0
190	20231106	164400	121813590	2090	2090	2090	2090	0
191	20231106	164300	121813590	2090	2090	2090	2090	0
192	20231106	164200	121813590	2090	2090	2090	2090	0
193	20231106	164100	121813590	2090	2090	2090	2090	0
194	20231106	164000	121813590	2090	2090	2090	2090	0
195	20231106	163900	121813590	2090	2090	2090	2090	0
196	20231106	163800	121813590	2090	2090	2090	2090	0
197	20231106	163700	121813590	2090	2090	2090	2090	0
198	20231106	163600	121813590	2090	2090	2090	2090	0
199	20231106	163500	121813590	2090	2090	2090	2090	0
200	20231106	163400	121813590	2090	2090	2090	2090	0
201	20231106	163300	121813590	2090	2090	2090	2090	0
202	20231106	163200	121813590	2090	2090	2090	2090	0
203	20231106	163100	121813590	2090	2090	2090	2090	0
204	20231106	163000	121813590	2090	2090	2090	2090	0
205	20231106	162900	121813590	2090	2090	2090	2090	0
206	20231106	162800	121813590	2090	2090	2090	2090	0
207	20231106	162700	121813590	2090	2090	2090	2090	0
208	20231106	162600	121813590	2090	2090	2090	2090	0
209	20231106	162500	121813590	2090	2090	2090	2090	0
210	20231106	162400	121813590	2090	2090	2090	2090	0
211	20231106	162300	121813590	2090	2090	2090	2090	0
212	20231106	162200	121813590	2090	2090	2090	2090	2594
213	20231106	162100	121813590	2090	2090	2090	2090	0
214	20231106	162000	121813590	2090	2090	2090	2090	0
215	20231106	161900	121813590	2090	2090	2090	2090	0
216	20231106	161800	121813590	2090	2090	2090	2090	0
217	20231106	161700	121813590	2090	2090	2090	2090	0
218	20231106	161600	121813590	2090	2090	2090	2090	0
219	20231106	161500	121813590	2090	2090	2090	2090	0
220	20231106	161400	121813590	2090	2090	2090	2090	0
221	20231106	161300	121813590	2090	2090	2090	2090	0
222	20231106	161200	121813590	2090	2090	2090	2090	0
223	20231106	161100	121813590	2090	2090	2090	2090	0
224	20231106	161000	121813590	2090	2090	2090	2090	0
225	20231106	160900	121813590	2090	2090	2090	2090	0
226	20231106	160800	121813590	2090	2090	2090	2090	0
227	20231106	160700	121813590	2090	2090	2090	2090	0
228	20231106	160600	121813590	2090	2090	2090	2090	0
229	20231106	160500	121813590	2090	2090	2090	2090	0
230	20231106	160400	121813590	2090	2090	2090	2090	0
231	20231106	160300	121813590	2090	2090	2090	2090	0
232	20231106	160200	121813590	2090	2090	2090	2090	0
233	20231106	160100	121813590	2090	2090	2090	2090	0
234	20231106	160000	121813590	2090	2090	2090	2090	0
235	20231106	155900	121813590	2090	2090	2090	2090	0
236	20231106	155800	121813590	2090	2090	2090	2090	0
237	20231106	155700	121813590	2090	2090	2090	2090	0
238	20231106	155600	121813590	2090	2090	2090	2090	0
239	20231106	155500	121813590	2090	2090	2090	2090	0
240	20231106	155400	121813590	2090	2090	2090	2090	0
241	20231106	155300	121813590	2090	2090	2090	2090	0
242	20231106	155200	121813590	2090	2090	2090	2090	2594
243	20231106	155100	121813590	2090	2090	2090	2090	0
244	20231106	155000	121813590	2090	2090	2090	2090	0
245	20231106	154900	121813590	2090	2090	2090	2090	0
246	20231106	154800	121813590	2090	2090	2090	2090	0
247	20231106	154700	121813590	2090	2090	2090	2090	0
248	20231106	154600	121813590	2090	2090	2090	2090	0
249	20231106	154500	121813590	2090	2090	2090	2090	0
250	20231106	154400	121813590	2090	2090	2090	2090	0
251	20231106	154300	121813590	2090	2090	2090	2090	0
252	20231106	154200	121813590	2090	2090	2090	2090	0
253	20231106	154100	121813590	2090	2090	2090	2090	0
254	20231106	154000	121813590	2090	2090	2090	2090	0
255	20231106	153900	121813590	2090	2090	2090	2090	0
256	20231106	153800	121813590	2090	2090	2090	2090	0
257	20231106	153700	121813590	2090	2090	2090	2090	0
258	20231106	153600	121813590	2090	2090	2090	2090	0
259	20231106	153500	121813590	2090	2090	2090	2090	0
260	20231106	153400	121813590	2090	2090	2090	2090	0
261	20231106	153300	121813590	2090	2090	2090	2090	0
262	20231106	153200	121813590	2090	2090	2090	2090	0
263	20231106	153100	121813590	2090	2090	2090	2090	0
264	20231106	153000	121813590	2090	2090	2090	2090	2594
265	20231106	152900	116392130	2090	2090	2090	2090	0
266	20231106	152800	116392130	2090	2090	2090	2090	0
267	20231106	152700	116392130	2090	2090	2090	2090	0
268	20231106	152600	116392130	2090	2090	2090	2090	0
269	20231106	152500	116392130	2090	2090	2090	2090	0
270	20231106	152400	116392130	2090	2090	2090	2090	0
271	20231106	152300	116392130	2090	2090	2090	2090	0
272	20231106	152200	116392130	2090	2090	2090	2090	0
273	20231106	152100	116392130	2090	2090	2090	2090	0
274	20231106	152000	116392130	2090	2090	2090	2090	0
275	20231106	151900	116392130	2090	2090	2090	2090	240
276	20231106	151800	115890530	2095	2095	2095	2095	0
277	20231106	151700	115890530	2095	2095	2095	2095	18
278	20231106	151600	115852820	2095	2095	2095	2095	200
279	20231106	151500	115433820	2095	2095	2095	2095	0
280	20231106	151400	115433820	2095	2095	2095	2095	1
281	20231106	151300	115431725	2090	2085	2090	2085	278
282	20231106	151200	114850710	2085	2090	2090	2085	231
283	20231106	151100	114369025	2090	2090	2090	2090	0
284	20231106	151000	114369025	2090	2090	2090	2090	18
285	20231106	150900	114331405	2085	2085	2085	2085	354
286	20231106	150800	113593315	2090	2090	2090	2090	0
287	20231106	150700	113593315	2090	2090	2090	2090	22
288	20231106	150600	113547335	2090	2090	2090	2090	0
289	20231106	150500	113547335	2090	2090	2090	2085	10
290	20231106	150400	113526440	2090	2090	2090	2090	0
291	20231106	150300	113526440	2090	2090	2090	2090	0
292	20231106	150200	113526440	2090	2090	2090	2090	89
293	20231106	150100	113340430	2085	2085	2085	2085	0
294	20231106	150000	113340430	2085	2085	2085	2085	0
295	20231106	145900	113340430	2085	2095	2095	2085	862
296	20231106	145800	111538870	2095	2095	2095	2095	1
297	20231106	145700	111536775	2090	2090	2090	2090	0
298	20231106	145600	111536775	2090	2090	2090	2090	705
299	20231106	145500	110063325	2090	2090	2090	2090	0
300	20231106	145400	110063325	2090	2090	2090	2090	0
301	20231106	145300	110063325	2090	2090	2090	2090	0
302	20231106	145200	110063325	2090	2090	2090	2090	0
303	20231106	145100	110063325	2090	2090	2090	2090	0
304	20231106	145000	110063325	2090	2090	2090	2090	1
305	20231106	144900	110061235	2090	2090	2090	2090	0
306	20231106	144800	110061235	2090	2090	2090	2090	0
307	20231106	144700	110061235	2090	2090	2090	2090	0
308	20231106	144600	110061235	2090	2090	2090	2090	0
309	20231106	144500	110061235	2090	2090	2090	2090	0
310	20231106	144400	110061235	2090	2090	2090	2090	1
311	20231106	144300	110059145	2090	2090	2090	2090	1
312	20231106	144200	110057055	2095	2095	2095	2095	0
313	20231106	144100	110057055	2095	2095	2095	2095	0
314	20231106	144000	110057055	2095	2090	2095	2090	601
315	20231106	143900	108800960	2090	2090	2090	2090	0
316	20231106	143800	108800960	2090	2090	2090	2090	1
317	20231106	143700	108798870	2090	2090	2090	2090	1
318	20231106	143600	108796780	2090	2090	2090	2090	20
319	20231106	143500	108754980	2095	2095	2095	2095	0
320	20231106	143400	108754980	2095	2090	2095	2090	822
321	20231106	143300	107036995	2090	2090	2090	2090	9
322	20231106	143200	107018185	2090	2090	2090	2090	0
323	20231106	143100	107018185	2090	2090	2090	2090	0
324	20231106	143000	107018185	2090	2090	2090	2090	0
325	20231106	142900	107018185	2090	2090	2090	2090	0
326	20231106	142800	107018185	2090	2090	2090	2090	100
327	20231106	142700	106809185	2090	2090	2090	2090	0
328	20231106	142600	106809185	2090	2095	2095	2090	499
329	20231106	142500	105766270	2095	2095	2095	2095	0
330	20231106	142400	105766270	2095	2095	2095	2095	2
331	20231106	142300	105762080	2095	2095	2095	2095	0
332	20231106	142200	105762080	2095	2095	2095	2095	0
333	20231106	142100	105762080	2095	2095	2095	2095	0
334	20231106	142000	105762080	2095	2095	2095	2095	0
335	20231106	141900	105762080	2095	2090	2095	2090	23
336	20231106	141800	105714005	2095	2095	2095	2095	0
337	20231106	141700	105714005	2095	2095	2095	2095	5
338	20231106	141600	105703530	2095	2095	2095	2095	0
339	20231106	141500	105703530	2095	2095	2095	2095	0
340	20231106	141400	105703530	2095	2095	2095	2095	0
341	20231106	141300	105703530	2095	2095	2095	2095	0
342	20231106	141200	105703530	2095	2095	2095	2095	5
343	20231106	141100	105693055	2095	2095	2095	2095	5
344	20231106	141000	105682580	2095	2095	2095	2095	0
345	20231106	140900	105682580	2095	2095	2095	2095	1
346	20231106	140800	105680485	2095	2095	2095	2095	0
347	20231106	140700	105680485	2095	2095	2095	2095	0
348	20231106	140600	105680485	2095	2095	2095	2095	1
349	20231106	140500	105678390	2095	2085	2095	2085	102
350	20231106	140400	105465680	2095	2095	2095	2095	0
351	20231106	140300	105465680	2095	2095	2095	2095	0
352	20231106	140200	105465680	2095	2095	2095	2095	2
353	20231106	140100	105461490	2095	2095	2095	2095	0
354	20231106	140000	105461490	2095	2095	2095	2095	0
355	20231106	135900	105461490	2095	2095	2095	2095	0
356	20231106	135800	105461490	2095	2095	2095	2095	190
357	20231106	135700	105063440	2095	2095	2095	2095	0
358	20231106	135600	105063440	2095	2095	2095	2095	0
359	20231106	135500	105063440	2095	2095	2095	2095	2
360	20231106	135400	105059250	2095	2095	2095	2095	136
361	20231106	135300	104774330	2095	2095	2095	2095	0
362	20231106	135200	104774330	2095	2095	2095	2095	0
363	20231106	135100	104774330	2095	2095	2095	2095	0
364	20231106	135000	104774330	2095	2095	2095	2095	0
365	20231106	134900	104774330	2095	2095	2095	2095	0
366	20231106	134800	104774330	2095	2095	2095	2090	20
367	20231106	134700	104732520	2095	2095	2095	2095	2
368	20231106	134600	104728330	2095	2095	2095	2095	0
369	20231106	134500	104728330	2095	2090	2095	2085	652
370	20231106	134400	103367980	2095	2095	2095	2095	0
371	20231106	134300	103367980	2095	2095	2095	2095	28
372	20231106	134200	103309320	2090	2090	2090	2090	98
373	20231106	134100	103104500	2095	2095	2095	2095	0
374	20231106	134000	103104500	2095	2095	2095	2095	11
375	20231106	133900	103081455	2095	2095	2095	2095	1
376	20231106	133800	103079360	2090	2090	2090	2090	20
377	20231106	133700	103037560	2095	2095	2095	2095	0
378	20231106	133600	103037560	2095	2095	2095	2095	0
379	20231106	133500	103037560	2095	2095	2095	2095	0
380	20231106	133400	103037560	2095	2095	2095	2095	0
381	20231106	133300	103037560	2095	2095	2095	2095	0
382	20231106	133200	103037560	2095	2095	2095	2095	2
383	20231106	133100	103033370	2095	2095	2095	2095	0
384	20231106	133000	103033370	2095	2090	2095	2090	2
385	20231106	132900	103029185	2095	2095	2095	2095	5
386	20231106	132800	103018710	2090	2090	2090	2090	0
387	20231106	132700	103018710	2090	2090	2090	2090	0
388	20231106	132600	103018710	2090	2090	2090	2090	2506
389	20231106	132500	97781170	2090	2090	2090	2090	0
390	20231106	132400	97781170	2090	2090	2090	2090	0
391	20231106	132300	97781170	2090	2090	2090	2090	2
392	20231106	132200	97776990	2090	2090	2090	2090	1
393	20231106	132100	97774900	2090	2085	2090	2085	499
394	20231106	132000	96732020	2090	2090	2090	2090	0
395	20231106	131900	96732020	2090	2090	2090	2090	0
396	20231106	131800	96732020	2090	2090	2090	2090	6
397	20231106	131700	96719480	2090	2090	2090	2090	501
398	20231106	131600	95672390	2090	2090	2090	2085	4
399	20231106	131500	95664035	2085	2085	2085	2085	0
400	20231106	131400	95664035	2085	2085	2085	2085	0
401	20231106	131300	95664035	2085	2085	2085	2085	0
402	20231106	131200	95664035	2085	2085	2085	2085	542
403	20231106	131100	94533965	2085	2085	2085	2085	26
404	20231106	131000	94479755	2085	2085	2085	2085	0
405	20231106	130900	94479755	2085	2085	2085	2085	0
406	20231106	130800	94479755	2085	2085	2085	2085	0
407	20231106	130700	94479755	2085	2085	2085	2085	0
408	20231106	130600	94479755	2085	2085	2085	2085	1400
409	20231106	130500	91560755	2085	2085	2085	2085	0
410	20231106	130400	91560755	2085	2085	2085	2085	0
411	20231106	130300	91560755	2085	2085	2085	2085	0
412	20231106	130200	91560755	2085	2085	2085	2085	0
413	20231106	130100	91560755	2085	2085	2085	2085	0
414	20231106	130000	91560755	2085	2085	2085	2085	88
415	20231106	125900	91377275	2085	2085	2085	2085	1912
416	20231106	125800	87390755	2090	2090	2090	2090	0
417	20231106	125700	87390755	2090	2090	2090	2090	20
418	20231106	125600	87348955	2090	2090	2090	2090	0
419	20231106	125500	87348955	2090	2090	2090	2090	0
420	20231106	125400	87348955	2090	2090	2090	2090	0
421	20231106	125300	87348955	2090	2090	2090	2090	1912
422	20231106	125200	83352875	2095	2095	2100	2095	116
423	20231106	125100	83109845	2095	2095	2095	2095	894
424	20231106	125000	81236915	2095	2095	2095	2095	1190
425	20231106	124900	78743865	2095	2095	2095	2095	2110
426	20231106	124800	74323415	2095	2095	2095	2095	16
427	20231106	124700	74289895	2095	2095	2095	2095	180
428	20231106	124600	73912795	2095	2095	2095	2095	0
429	20231106	124500	73912795	2095	2095	2095	2095	0
430	20231106	124400	73912795	2095	2095	2095	2095	558
431	20231106	124300	72743785	2095	2095	2095	2095	144
432	20231106	124200	72442105	2095	2100	2100	2095	20
433	20231106	124100	72400195	2100	2100	2100	2100	0
434	20231106	124000	72400195	2100	2100	2100	2100	0
435	20231106	123900	72400195	2100	2100	2100	2100	5
436	20231106	123800	72389695	2100	2100	2100	2100	0
437	20231106	123700	72389695	2100	2100	2100	2100	0
438	20231106	123600	72389695	2100	2095	2100	2095	5
439	20231106	123500	72379205	2090	2090	2090	2090	0
440	20231106	123400	72379205	2090	2090	2090	2090	48
441	20231106	123300	72278885	2100	2100	2100	2100	0
442	20231106	123200	72278885	2100	2100	2100	2100	0
443	20231106	123100	72278885	2100	2100	2100	2100	0
444	20231106	123000	72278885	2100	2100	2100	2100	0
445	20231106	122900	72278885	2100	2100	2100	2100	0
446	20231106	122800	72278885	2100	2100	2100	2100	0
447	20231106	122700	72278885	2100	2100	2100	2100	0
448	20231106	122600	72278885	2100	2100	2100	2100	0
449	20231106	122500	72278885	2100	2090	2100	2090	310
450	20231106	122400	71630895	2100	2100	2100	2100	0
451	20231106	122300	71630895	2100	2090	2100	2090	303
452	20231106	122200	70997595	2100	2100	2100	2100	0
453	20231106	122100	70997595	2100	2090	2100	2090	2698
454	20231106	122000	65335840	2095	2095	2095	2095	2
455	20231106	121900	65331650	2100	2100	2100	2100	0
456	20231106	121800	65331650	2100	2100	2100	2100	0
457	20231106	121700	65331650	2100	2100	2100	2100	0
458	20231106	121600	65331650	2100	2100	2100	2100	0
459	20231106	121500	65331650	2100	2100	2100	2100	0
460	20231106	121400	65331650	2100	2100	2100	2100	0
461	20231106	121300	65331650	2100	2100	2100	2100	1
462	20231106	121200	65329550	2095	2095	2095	2095	17
463	20231106	121100	65293935	2100	2100	2100	2100	0
464	20231106	121000	65293935	2100	2100	2100	2100	0
465	20231106	120900	65293935	2100	2100	2100	2100	0
466	20231106	120800	65293935	2100	2100	2100	2100	0
467	20231106	120700	65293935	2100	2100	2100	2100	0
468	20231106	120600	65293935	2100	2100	2100	2100	0
469	20231106	120500	65293935	2100	2100	2100	2100	0
470	20231106	120400	65293935	2100	2100	2100	2100	0
471	20231106	120300	65293935	2100	2100	2100	2100	0
472	20231106	120200	65293935	2100	2095	2100	2095	2
473	20231106	120100	65289740	2095	2095	2095	2095	1
474	20231106	120000	65287645	2095	2095	2095	2095	0
475	20231106	115900	65287645	2095	2095	2095	2095	0
476	20231106	115800	65287645	2095	2095	2095	2095	0
477	20231106	115700	65287645	2095	2095	2095	2095	0
478	20231106	115600	65287645	2095	2095	2095	2095	0
479	20231106	115500	65287645	2095	2095	2095	2095	0
480	20231106	115400	65287645	2095	2095	2095	2095	0
481	20231106	115300	65287645	2095	2095	2095	2095	1
482	20231106	115200	65285550	2095	2100	2100	2095	2
483	20231106	115100	65281355	2105	2105	2105	2105	4
484	20231106	115000	65272935	2105	2105	2105	2105	0
485	20231106	114900	65272935	2105	2105	2105	2105	2
486	20231106	114800	65268725	2105	2105	2105	2105	4
487	20231106	114700	65260305	2100	2100	2100	2100	500
488	20231106	114600	64210305	2105	2105	2105	2105	0
489	20231106	114500	64210305	2105	2100	2105	2100	353
490	20231106	114400	63467245	2100	2100	2100	2090	102
491	20231106	114300	63254005	2105	2105	2105	2105	100
492	20231106	114200	63043505	2105	2105	2105	2105	2
493	20231106	114100	63039295	2105	2105	2105	2105	5
494	20231106	114000	63028770	2105	2105	2105	2105	0
495	20231106	113900	63028770	2105	2105	2105	2105	5
496	20231106	113800	63018245	2105	2105	2105	2105	242
497	20231106	113700	62508835	2105	2105	2105	2105	0
498	20231106	113600	62508835	2105	2105	2105	2105	0
499	20231106	113500	62508835	2105	2090	2105	2090	124
500	20231106	113400	62249605	2100	2100	2100	2100	1722
501	20231106	113300	58633405	2100	2100	2100	2100	1
502	20231106	113200	58631305	2095	2095	2095	2095	343
503	20231106	113100	57912720	2095	2095	2095	2095	0
504	20231106	113000	57912720	2095	2090	2095	2090	290
505	20231106	112900	57305405	2100	2100	2100	2100	0
506	20231106	112800	57305405	2100	2100	2100	2100	0
507	20231106	112700	57305405	2100	2100	2100	2100	0
508	20231106	112600	57305405	2100	2100	2100	2100	0
509	20231106	112500	57305405	2100	2100	2100	2100	0
510	20231106	112400	57305405	2100	2100	2100	2100	0
511	20231106	112300	57305405	2100	2100	2100	2100	0
512	20231106	112200	57305405	2100	2095	2100	2095	2
513	20231106	112100	57301210	2085	2100	2100	2085	76
514	20231106	112000	57142435	2090	2090	2090	2090	85
515	20231106	111900	56964785	2090	2090	2090	2090	630
516	20231106	111800	55648085	2100	2100	2100	2090	3
517	20231106	111700	55641795	2095	2095	2095	2095	0
518	20231106	111600	55641795	2095	2095	2095	2095	146
519	20231106	111500	55335925	2095	2100	2100	2090	3
520	20231106	111400	55329640	2090	2100	2100	2090	2
521	20231106	111300	55325450	2100	2100	2100	2100	0
522	20231106	111200	55325450	2100	2095	2100	2095	520
523	20231106	111100	54235990	2090	2090	2090	2090	1
524	20231106	111000	54233900	2095	2095	2095	2095	2
525	20231106	110900	54229710	2100	2090	2100	2090	14
526	20231106	110800	54200410	2100	2100	2100	2090	1963
527	20231106	110700	50082390	2100	2100	2100	2100	0
528	20231106	110600	50082390	2100	2095	2100	2095	4
529	20231106	110500	50073995	2100	2090	2100	2090	2
530	20231106	110400	50069805	2090	2090	2090	2090	0
531	20231106	110300	50069805	2090	2090	2090	2090	6
532	20231106	110200	50057265	2090	2090	2090	2090	0
533	20231106	110100	50057265	2090	2090	2090	2090	70
534	20231106	110000	49910965	2100	2100	2100	2100	0
535	20231106	105900	49910965	2100	2100	2100	2100	0
536	20231106	105800	49910965	2100	2100	2100	2100	0
537	20231106	105700	49910965	2100	2100	2100	2100	0
538	20231106	105600	49910965	2100	2095	2100	2095	594
539	20231106	105500	48663895	2090	2090	2090	2090	100
540	20231106	105400	48454895	2095	2095	2095	2095	0
541	20231106	105300	48454895	2095	2095	2095	2095	0
542	20231106	105200	48454895	2095	2095	2095	2095	4
543	20231106	105100	48446515	2095	2095	2095	2095	0
544	20231106	105000	48446515	2095	2100	2100	2095	133
545	20231106	104900	48167870	2100	2100	2100	2100	1
546	20231106	104800	48165770	2095	2095	2095	2095	0
547	20231106	104700	48165770	2095	2095	2095	2095	103
548	20231106	104600	47949985	2090	2090	2090	2090	0
549	20231106	104500	47949985	2090	2090	2090	2090	9
550	20231106	104400	47931175	2095	2095	2095	2095	100
551	20231106	104300	47721675	2090	2090	2090	2090	0
552	20231106	104200	47721675	2090	2095	2095	2090	214
553	20231106	104100	47274310	2090	2090	2090	2090	0
554	20231106	104000	47274310	2090	2090	2090	2090	300
555	20231106	103900	46647310	2095	2095	2095	2095	0
556	20231106	103800	46647310	2095	2095	2095	2095	0
557	20231106	103700	46647310	2095	2095	2095	2095	1
558	20231106	103600	46645215	2095	2095	2095	2095	0
559	20231106	103500	46645215	2095	2095	2095	2095	0
560	20231106	103400	46645215	2095	2095	2095	2095	0
561	20231106	103300	46645215	2095	2095	2095	2095	1
562	20231106	103200	46643120	2100	2100	2100	2100	1
563	20231106	103100	46641020	2095	2095	2095	2095	143
564	20231106	103000	46341435	2090	2090	2090	2090	74
565	20231106	102900	46186775	2095	2095	2095	2095	1
566	20231106	102800	46184680	2095	2095	2095	2095	0
567	20231106	102700	46184680	2095	2090	2095	2090	2
568	20231106	102600	46180495	2085	2085	2085	2085	0
569	20231106	102500	46180495	2085	2085	2085	2085	51
570	20231106	102400	46074160	2090	2085	2090	2085	38
571	20231106	102300	45994925	2095	2095	2095	2095	0
572	20231106	102200	45994925	2095	2095	2095	2095	0
573	20231106	102100	45994925	2095	2085	2095	2085	2
574	20231106	102000	45990745	2095	2095	2095	2095	1
575	20231106	101900	45988650	2100	2100	2100	2100	0
576	20231106	101800	45988650	2100	2100	2100	2100	0
577	20231106	101700	45988650	2100	2100	2100	2100	0
578	20231106	101600	45988650	2100	2100	2100	2100	0
579	20231106	101500	45988650	2100	2100	2100	2100	0
580	20231106	101400	45988650	2100	2100	2100	2100	0
581	20231106	101300	45988650	2100	2100	2100	2100	0
582	20231106	101200	45988650	2100	2095	2100	2095	20
583	20231106	101100	45946720	2100	2100	2100	2100	0
584	20231106	101000	45946720	2100	2095	2100	2095	2
585	20231106	100900	45942525	2095	2095	2095	2095	1
586	20231106	100800	45940430	2100	2095	2100	2085	8
587	20231106	100700	45923700	2085	2090	2090	2085	800
588	20231106	100600	44255280	2100	2100	2100	2100	1
589	20231106	100500	44253180	2090	2090	2090	2090	1
590	20231106	100400	44251090	2100	2100	2100	2100	0
591	20231106	100300	44251090	2100	2100	2100	2100	0
592	20231106	100200	44251090	2100	2100	2100	2100	1
593	20231106	100100	44248990	2090	2095	2100	2090	1014
594	20231106	100000	42119760	2095	2095	2095	2095	1996
595	20231106	095900	37938140	2100	2095	2100	2095	5
596	20231106	095800	37927660	2100	2100	2100	2100	1
597	20231106	095700	37925560	2095	2095	2095	2095	786
598	20231106	095600	36278890	2090	2095	2095	2090	731
599	20231106	095500	34751095	2090	2090	2090	2090	306
600	20231106	095400	34111555	2095	2095	2095	2095	17
601	20231106	095300	34075940	2095	2095	2095	2095	0
602	20231106	095200	34075940	2095	2085	2095	2085	2
603	20231106	095100	34071760	2095	2095	2095	2095	0
604	20231106	095000	34071760	2095	2095	2095	2095	0
605	20231106	094900	34071760	2095	2095	2095	2095	2
606	20231106	094800	34067570	2090	2090	2090	2090	0
607	20231106	094700	34067570	2090	2090	2090	2090	800
608	20231106	094600	32395570	2090	2090	2090	2090	2556
609	20231106	094500	27053530	2090	2090	2090	2090	1000
610	20231106	094400	24963530	2085	2085	2085	2085	15
611	20231106	094300	24932255	2090	2090	2090	2090	0
612	20231106	094200	24932255	2090	2090	2090	2090	3
613	20231106	094100	24925985	2085	2085	2085	2085	0
614	20231106	094000	24925985	2085	2085	2085	2085	1
615	20231106	093900	24923900	2085	2085	2085	2085	1
616	20231106	093800	24921815	2085	2090	2090	2085	7
617	20231106	093700	24907190	2090	2090	2090	2090	0
618	20231106	093600	24907190	2090	2090	2090	2090	297
619	20231106	093500	24286460	2095	2095	2095	2095	6
620	20231106	093400	24273890	2095	2095	2095	2095	1
621	20231106	093300	24271795	2090	2095	2095	2090	22
622	20231106	093200	24225805	2090	2090	2090	2090	684
623	20231106	093100	22796245	2090	2090	2090	2090	7
624	20231106	093000	22781615	2085	2085	2085	2085	501
625	20231106	092900	21737030	2090	2085	2090	2085	798
626	20231106	092800	20073195	2085	2085	2085	2085	554
627	20231106	092700	18918105	2085	2080	2085	2080	504
628	20231106	092600	17869780	2080	2075	2080	2070	612
629	20231106	092500	16596850	2080	2075	2080	2075	16
630	20231106	092400	16563645	2080	2075	2080	2075	28
631	20231106	092300	16505535	2065	2070	2070	2065	1951
632	20231106	092200	12471360	2070	2070	2070	2070	1
633	20231106	092100	12469290	2070	2070	2070	2070	0
634	20231106	092000	12469290	2070	2080	2080	2070	824
635	20231106	091900	10762610	2080	2070	2080	2070	202
636	20231106	091800	10342470	2080	2080	2080	2080	10
637	20231106	091700	10321670	2080	2080	2080	2080	0
638	20231106	091600	10321670	2080	2080	2080	2080	0
639	20231106	091500	10321670	2080	2080	2080	2080	20
640	20231106	091400	10280070	2080	2080	2080	2080	0
641	20231106	091300	10280070	2080	2080	2080	2080	0
642	20231106	091200	10280070	2080	2080	2080	2080	1
643	20231106	091100	10277990	2080	2080	2080	2070	3
644	20231106	091000	10271760	2070	2075	2085	2070	61
645	20231106	090900	10145180	2075	2075	2075	2075	947
646	20231106	090800	8180155	2085	2085	2085	2075	257
647	20231106	090700	7644930	2075	2085	2085	2075	3
648	20231106	090600	7638685	2085	2085	2085	2085	0
649	20231106	090500	7638685	2085	2075	2085	2075	660
650	20231106	090400	6269125	2075	2075	2075	2075	208
651	20231106	090300	5837525	2065	2075	2075	2065	2037
652	20231106	090200	1616975	2085	2080	2085	2080	472
653	20231106	090100	635190	2085	2080	2085	2080	43
654	20231106	090000	545730	2080	2075	2080	2075	263