KissMeData/320000/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210600	424014470	2430	2430	2430	2430	411
3	20231109	210500	424014470	2430	2430	2430	2430	0
4	20231109	210400	424014470	2430	2430	2430	2430	0
5	20231109	210300	424014470	2430	2430	2430	2430	0
6	20231109	210200	424014470	2430	2430	2430	2430	0
7	20231109	210100	424014470	2430	2430	2430	2430	0
8	20231109	210000	424014470	2430	2430	2430	2430	0
9	20231109	205900	424014470	2430	2430	2430	2430	0
10	20231109	205800	424014470	2430	2430	2430	2430	0
11	20231109	205700	424014470	2430	2430	2430	2430	0
12	20231109	205600	424014470	2430	2430	2430	2430	0
13	20231109	205500	424014470	2430	2430	2430	2430	0
14	20231109	205400	424014470	2430	2430	2430	2430	0
15	20231109	205300	424014470	2430	2430	2430	2430	0
16	20231109	205200	424014470	2430	2430	2430	2430	0
17	20231109	205100	424014470	2430	2430	2430	2430	0
18	20231109	205000	424014470	2430	2430	2430	2430	0
19	20231109	204900	424014470	2430	2430	2430	2430	0
20	20231109	204800	424014470	2430	2430	2430	2430	0
21	20231109	204700	424014470	2430	2430	2430	2430	0
22	20231109	204600	424014470	2430	2430	2430	2430	0
23	20231109	204500	424014470	2430	2430	2430	2430	0
24	20231109	204400	424014470	2430	2430	2430	2430	0
25	20231109	204300	424014470	2430	2430	2430	2430	0
26	20231109	204200	424014470	2430	2430	2430	2430	0
27	20231109	204100	424014470	2430	2430	2430	2430	0
28	20231109	204000	424014470	2430	2430	2430	2430	0
29	20231109	203900	424014470	2430	2430	2430	2430	0
30	20231109	203800	424014470	2430	2430	2430	2430	0
31	20231109	203700	424014470	2430	2430	2430	2430	0
32	20231109	203600	424014470	2430	2430	2430	2430	411
33	20231109	203500	424014470	2430	2430	2430	2430	0
34	20231109	203400	424014470	2430	2430	2430	2430	0
35	20231109	203300	424014470	2430	2430	2430	2430	0
36	20231109	203200	424014470	2430	2430	2430	2430	0
37	20231109	203100	424014470	2430	2430	2430	2430	0
38	20231109	203000	424014470	2430	2430	2430	2430	0
39	20231109	202900	424014470	2430	2430	2430	2430	0
40	20231109	202800	424014470	2430	2430	2430	2430	0
41	20231109	202700	424014470	2430	2430	2430	2430	0
42	20231109	202600	424014470	2430	2430	2430	2430	0
43	20231109	202500	424014470	2430	2430	2430	2430	0
44	20231109	202400	424014470	2430	2430	2430	2430	0
45	20231109	202300	424014470	2430	2430	2430	2430	0
46	20231109	202200	424014470	2430	2430	2430	2430	0
47	20231109	202100	424014470	2430	2430	2430	2430	0
48	20231109	202000	424014470	2430	2430	2430	2430	0
49	20231109	201900	424014470	2430	2430	2430	2430	0
50	20231109	201800	424014470	2430	2430	2430	2430	0
51	20231109	201700	424014470	2430	2430	2430	2430	0
52	20231109	201600	424014470	2430	2430	2430	2430	0
53	20231109	201500	424014470	2430	2430	2430	2430	0
54	20231109	201400	424014470	2430	2430	2430	2430	0
55	20231109	201300	424014470	2430	2430	2430	2430	0
56	20231109	201200	424014470	2430	2430	2430	2430	0
57	20231109	201100	424014470	2430	2430	2430	2430	0
58	20231109	201000	424014470	2430	2430	2430	2430	0
59	20231109	200900	424014470	2430	2430	2430	2430	0
60	20231109	200800	424014470	2430	2430	2430	2430	0
61	20231109	200700	424014470	2430	2430	2430	2430	0
62	20231109	200600	424014470	2430	2430	2430	2430	411
63	20231109	200500	424014470	2430	2430	2430	2430	0
64	20231109	200400	424014470	2430	2430	2430	2430	0
65	20231109	200300	424014470	2430	2430	2430	2430	0
66	20231109	200200	424014470	2430	2430	2430	2430	0
67	20231109	200100	424014470	2430	2430	2430	2430	0
68	20231109	200000	424014470	2430	2430	2430	2430	0
69	20231109	195900	424014470	2430	2430	2430	2430	0
70	20231109	195800	424014470	2430	2430	2430	2430	0
71	20231109	195700	424014470	2430	2430	2430	2430	0
72	20231109	195600	424014470	2430	2430	2430	2430	0
73	20231109	195500	424014470	2430	2430	2430	2430	0
74	20231109	195400	424014470	2430	2430	2430	2430	0
75	20231109	195300	424014470	2430	2430	2430	2430	0
76	20231109	195200	424014470	2430	2430	2430	2430	0
77	20231109	195100	424014470	2430	2430	2430	2430	0
78	20231109	195000	424014470	2430	2430	2430	2430	0
79	20231109	194900	424014470	2430	2430	2430	2430	0
80	20231109	194800	424014470	2430	2430	2430	2430	0
81	20231109	194700	424014470	2430	2430	2430	2430	0
82	20231109	194600	424014470	2430	2430	2430	2430	0
83	20231109	194500	424014470	2430	2430	2430	2430	0
84	20231109	194400	424014470	2430	2430	2430	2430	0
85	20231109	194300	424014470	2430	2430	2430	2430	0
86	20231109	194200	424014470	2430	2430	2430	2430	0
87	20231109	194100	424014470	2430	2430	2430	2430	0
88	20231109	194000	424014470	2430	2430	2430	2430	0
89	20231109	193900	424014470	2430	2430	2430	2430	0
90	20231109	193800	424014470	2430	2430	2430	2430	0
91	20231109	193700	424014470	2430	2430	2430	2430	0
92	20231109	193600	424014470	2430	2430	2430	2430	411
93	20231109	193500	424014470	2430	2430	2430	2430	0
94	20231109	193400	424014470	2430	2430	2430	2430	0
95	20231109	193300	424014470	2430	2430	2430	2430	0
96	20231109	193200	424014470	2430	2430	2430	2430	0
97	20231109	193100	424014470	2430	2430	2430	2430	0
98	20231109	193000	424014470	2430	2430	2430	2430	0
99	20231109	192900	424014470	2430	2430	2430	2430	0
100	20231109	192800	424014470	2430	2430	2430	2430	0
101	20231109	192700	424014470	2430	2430	2430	2430	0
102	20231109	192600	424014470	2430	2430	2430	2430	0
103	20231109	192500	424014470	2430	2430	2430	2430	0
104	20231109	192400	424014470	2430	2430	2430	2430	0
105	20231109	192300	424014470	2430	2430	2430	2430	0
106	20231109	192200	424014470	2430	2430	2430	2430	0
107	20231109	192100	424014470	2430	2430	2430	2430	0
108	20231109	192000	424014470	2430	2430	2430	2430	0
109	20231109	191900	424014470	2430	2430	2430	2430	0
110	20231109	191800	424014470	2430	2430	2430	2430	0
111	20231109	191700	424014470	2430	2430	2430	2430	0
112	20231109	191600	424014470	2430	2430	2430	2430	0
113	20231109	191500	424014470	2430	2430	2430	2430	0
114	20231109	191400	424014470	2430	2430	2430	2430	0
115	20231109	191300	424014470	2430	2430	2430	2430	0
116	20231109	191200	424014470	2430	2430	2430	2430	0
117	20231109	191100	424014470	2430	2430	2430	2430	0
118	20231109	191000	424014470	2430	2430	2430	2430	0
119	20231109	190900	424014470	2430	2430	2430	2430	0
120	20231109	190800	424014470	2430	2430	2430	2430	0
121	20231109	190700	424014470	2430	2430	2430	2430	0
122	20231109	190600	424014470	2430	2430	2430	2430	411
123	20231109	190500	424014470	2430	2430	2430	2430	0
124	20231109	190400	424014470	2430	2430	2430	2430	0
125	20231109	190300	424014470	2430	2430	2430	2430	0
126	20231109	190200	424014470	2430	2430	2430	2430	0
127	20231109	190100	424014470	2430	2430	2430	2430	0
128	20231109	190000	424014470	2430	2430	2430	2430	0
129	20231109	185900	424014470	2430	2430	2430	2430	0
130	20231109	185800	424014470	2430	2430	2430	2430	0
131	20231109	185700	424014470	2430	2430	2430	2430	0
132	20231109	185600	424014470	2430	2430	2430	2430	0
133	20231109	185500	424014470	2430	2430	2430	2430	0
134	20231109	185400	424014470	2430	2430	2430	2430	0
135	20231109	185300	424014470	2430	2430	2430	2430	0
136	20231109	185200	424014470	2430	2430	2430	2430	0
137	20231109	185100	424014470	2430	2430	2430	2430	0
138	20231109	185000	424014470	2430	2430	2430	2430	0
139	20231109	184900	424014470	2430	2430	2430	2430	0
140	20231109	184800	424014470	2430	2430	2430	2430	0
141	20231109	184700	424014470	2430	2430	2430	2430	0
142	20231109	184600	424014470	2430	2430	2430	2430	0
143	20231109	184500	424014470	2430	2430	2430	2430	0
144	20231109	184400	424014470	2430	2430	2430	2430	0
145	20231109	184300	424014470	2430	2430	2430	2430	0
146	20231109	184200	424014470	2430	2430	2430	2430	0
147	20231109	184100	424014470	2430	2430	2430	2430	0
148	20231109	184000	424014470	2430	2430	2430	2430	0
149	20231109	183900	424014470	2430	2430	2430	2430	0
150	20231109	183800	424014470	2430	2430	2430	2430	0
151	20231109	183700	424014470	2430	2430	2430	2430	0
152	20231109	183600	424014470	2430	2430	2430	2430	411
153	20231109	183500	424014470	2430	2430	2430	2430	0
154	20231109	183400	424014470	2430	2430	2430	2430	0
155	20231109	183300	424014470	2430	2430	2430	2430	0
156	20231109	183200	424014470	2430	2430	2430	2430	0
157	20231109	183100	424014470	2430	2430	2430	2430	0
158	20231109	183000	424014470	2430	2430	2430	2430	0
159	20231109	182900	424014470	2430	2430	2430	2430	0
160	20231109	182800	424014470	2430	2430	2430	2430	0
161	20231109	182700	424014470	2430	2430	2430	2430	0
162	20231109	182600	424014470	2430	2430	2430	2430	0
163	20231109	182500	424014470	2430	2430	2430	2430	0
164	20231109	182400	424014470	2430	2430	2430	2430	0
165	20231109	182300	424014470	2430	2430	2430	2430	0
166	20231109	182200	424014470	2430	2430	2430	2430	0
167	20231109	182100	424014470	2430	2430	2430	2430	0
168	20231109	182000	424014470	2430	2430	2430	2430	0
169	20231109	181900	424014470	2430	2430	2430	2430	0
170	20231109	181800	424014470	2430	2430	2430	2430	0
171	20231109	181700	424014470	2430	2430	2430	2430	0
172	20231109	181600	424014470	2430	2430	2430	2430	0
173	20231109	181500	424014470	2430	2430	2430	2430	0
174	20231109	181400	424014470	2430	2430	2430	2430	0
175	20231109	181300	424014470	2430	2430	2430	2430	0
176	20231109	181200	424014470	2430	2430	2430	2430	0
177	20231109	181100	424014470	2430	2430	2430	2430	0
178	20231109	181000	424014470	2430	2430	2430	2430	0
179	20231109	180900	424014470	2430	2430	2430	2430	0
180	20231109	180800	424014470	2430	2430	2430	2430	0
181	20231109	180700	424014470	2430	2430	2430	2430	0
182	20231109	180600	424014470	2430	2430	2430	2430	411
183	20231109	180500	424014470	2430	2430	2430	2430	0
184	20231109	180400	424014470	2430	2430	2430	2430	0
185	20231109	180300	424014470	2430	2430	2430	2430	0
186	20231109	180200	424014470	2430	2430	2430	2430	0
187	20231109	180100	424014470	2430	2430	2430	2430	0
188	20231109	180000	424014470	2430	2430	2430	2430	0
189	20231109	175900	424014470	2430	2430	2430	2430	0
190	20231109	175800	424014470	2430	2430	2430	2430	0
191	20231109	175700	424014470	2430	2430	2430	2430	0
192	20231109	175600	424014470	2430	2430	2430	2430	0
193	20231109	175500	424014470	2430	2430	2430	2430	0
194	20231109	175400	424014470	2430	2430	2430	2430	0
195	20231109	175300	424014470	2430	2430	2430	2430	0
196	20231109	175200	424014470	2430	2430	2430	2430	0
197	20231109	175100	424014470	2430	2430	2430	2430	0
198	20231109	175000	424014470	2430	2430	2430	2430	0
199	20231109	174900	424014470	2430	2430	2430	2430	0
200	20231109	174800	424014470	2430	2430	2430	2430	0
201	20231109	174700	424014470	2430	2430	2430	2430	0
202	20231109	174600	424014470	2430	2430	2430	2430	0
203	20231109	174500	424014470	2430	2430	2430	2430	0
204	20231109	174400	424014470	2430	2430	2430	2430	0
205	20231109	174300	424014470	2430	2430	2430	2430	0
206	20231109	174200	424014470	2430	2430	2430	2430	0
207	20231109	174100	424014470	2430	2430	2430	2430	0
208	20231109	174000	424014470	2430	2430	2430	2430	0
209	20231109	173900	424014470	2430	2430	2430	2430	0
210	20231109	173800	424014470	2430	2430	2430	2430	0
211	20231109	173700	424014470	2430	2430	2430	2430	0
212	20231109	173600	424014470	2430	2430	2430	2430	411
213	20231109	173500	424014470	2430	2430	2430	2430	0
214	20231109	173400	424014470	2430	2430	2430	2430	0
215	20231109	173300	424014470	2430	2430	2430	2430	0
216	20231109	173200	424014470	2430	2430	2430	2430	0
217	20231109	173100	424014470	2430	2430	2430	2430	0
218	20231109	173000	424014470	2430	2430	2430	2430	0
219	20231109	172900	424014470	2430	2430	2430	2430	0
220	20231109	172800	424014470	2430	2430	2430	2430	0
221	20231109	172700	424014470	2430	2430	2430	2430	0
222	20231109	172600	424014470	2430	2430	2430	2430	0
223	20231109	172500	424014470	2430	2430	2430	2430	0
224	20231109	172400	424014470	2430	2430	2430	2430	0
225	20231109	172300	424014470	2430	2430	2430	2430	0
226	20231109	172200	424014470	2430	2430	2430	2430	0
227	20231109	172100	424014470	2430	2430	2430	2430	0
228	20231109	172000	424014470	2430	2430	2430	2430	0
229	20231109	171900	424014470	2430	2430	2430	2430	0
230	20231109	171800	424014470	2430	2430	2430	2430	0
231	20231109	171700	424014470	2430	2430	2430	2430	0
232	20231109	171600	424014470	2430	2430	2430	2430	0
233	20231109	171500	424014470	2430	2430	2430	2430	0
234	20231109	171400	424014470	2430	2430	2430	2430	0
235	20231109	171300	424014470	2430	2430	2430	2430	0
236	20231109	171200	424014470	2430	2430	2430	2430	0
237	20231109	171100	424014470	2430	2430	2430	2430	0
238	20231109	171000	424014470	2430	2430	2430	2430	0
239	20231109	170900	424014470	2430	2430	2430	2430	0
240	20231109	170800	424014470	2430	2430	2430	2430	0
241	20231109	170700	424014470	2430	2430	2430	2430	0
242	20231109	170600	424014470	2430	2430	2430	2430	411
243	20231109	170500	424014470	2430	2430	2430	2430	0
244	20231109	170400	424014470	2430	2430	2430	2430	0
245	20231109	170300	424014470	2430	2430	2430	2430	0
246	20231109	170200	424014470	2430	2430	2430	2430	0
247	20231109	170100	424014470	2430	2430	2430	2430	0
248	20231109	170000	424014470	2430	2430	2430	2430	0
249	20231109	165900	424014470	2430	2430	2430	2430	0
250	20231109	165800	424014470	2430	2430	2430	2430	0
251	20231109	165700	424014470	2430	2430	2430	2430	0
252	20231109	165600	424014470	2430	2430	2430	2430	0
253	20231109	165500	424014470	2430	2430	2430	2430	0
254	20231109	165400	424014470	2430	2430	2430	2430	0
255	20231109	165300	424014470	2430	2430	2430	2430	0
256	20231109	165200	424014470	2430	2430	2430	2430	0
257	20231109	165100	424014470	2430	2430	2430	2430	0
258	20231109	165000	424014470	2430	2430	2430	2430	0
259	20231109	164900	424014470	2430	2430	2430	2430	0
260	20231109	164800	424014470	2430	2430	2430	2430	0
261	20231109	164700	424014470	2430	2430	2430	2430	0
262	20231109	164600	424014470	2430	2430	2430	2430	0
263	20231109	164500	424014470	2430	2430	2430	2430	0
264	20231109	164400	424014470	2430	2430	2430	2430	0
265	20231109	164300	424014470	2430	2430	2430	2430	0
266	20231109	164200	424014470	2430	2430	2430	2430	0
267	20231109	164100	424014470	2430	2430	2430	2430	0
268	20231109	164000	424014470	2430	2430	2430	2430	0
269	20231109	163900	424014470	2430	2430	2430	2430	0
270	20231109	163800	424014470	2430	2430	2430	2430	0
271	20231109	163700	424014470	2430	2430	2430	2430	0
272	20231109	163600	424014470	2430	2430	2430	2430	411
273	20231109	163500	424014470	2430	2430	2430	2430	0
274	20231109	163400	424014470	2430	2430	2430	2430	0
275	20231109	163300	424014470	2430	2430	2430	2430	0
276	20231109	163200	424014470	2430	2430	2430	2430	0
277	20231109	163100	424014470	2430	2430	2430	2430	0
278	20231109	163000	424014470	2430	2430	2430	2430	0
279	20231109	162900	424014470	2430	2430	2430	2430	0
280	20231109	162800	424014470	2430	2430	2430	2430	0
281	20231109	162700	424014470	2430	2430	2430	2430	0
282	20231109	162600	424014470	2430	2430	2430	2430	0
283	20231109	162500	424014470	2430	2430	2430	2430	0
284	20231109	162400	424014470	2430	2430	2430	2430	0
285	20231109	162300	424014470	2430	2430	2430	2430	0
286	20231109	162200	424014470	2430	2430	2430	2430	0
287	20231109	162100	424014470	2430	2430	2430	2430	0
288	20231109	162000	424014470	2430	2430	2430	2430	0
289	20231109	161900	424014470	2430	2430	2430	2430	0
290	20231109	161800	424014470	2430	2430	2430	2430	0
291	20231109	161700	424014470	2430	2430	2430	2430	0
292	20231109	161600	424014470	2430	2430	2430	2430	0
293	20231109	161500	424014470	2430	2430	2430	2430	0
294	20231109	161400	424014470	2430	2430	2430	2430	0
295	20231109	161300	424014470	2430	2430	2430	2430	0
296	20231109	161200	424014470	2430	2430	2430	2430	0
297	20231109	161100	424014470	2430	2430	2430	2430	0
298	20231109	161000	424014470	2430	2430	2430	2430	0
299	20231109	160900	424014470	2430	2430	2430	2430	0
300	20231109	160800	424014470	2430	2430	2430	2430	0
301	20231109	160700	424014470	2430	2430	2430	2430	0
302	20231109	160600	424014470	2430	2430	2430	2430	411
303	20231109	160500	424014470	2430	2430	2430	2430	0
304	20231109	160400	424014470	2430	2430	2430	2430	0
305	20231109	160300	424014470	2430	2430	2430	2430	0
306	20231109	160200	424014470	2430	2430	2430	2430	0
307	20231109	160100	424014470	2430	2430	2430	2430	0
308	20231109	160000	424014470	2430	2430	2430	2430	0
309	20231109	155900	424014470	2430	2430	2430	2430	0
310	20231109	155800	424014470	2430	2430	2430	2430	0
311	20231109	155700	424014470	2430	2430	2430	2430	0
312	20231109	155600	424014470	2430	2430	2430	2430	0
313	20231109	155500	424014470	2430	2430	2430	2430	0
314	20231109	155400	424014470	2430	2430	2430	2430	0
315	20231109	155300	424014470	2430	2430	2430	2430	0
316	20231109	155200	424014470	2430	2430	2430	2430	0
317	20231109	155100	424014470	2430	2430	2430	2430	0
318	20231109	155000	424014470	2430	2430	2430	2430	0
319	20231109	154900	424014470	2430	2430	2430	2430	0
320	20231109	154800	424014470	2430	2430	2430	2430	0
321	20231109	154700	424014470	2430	2430	2430	2430	0
322	20231109	154600	424014470	2430	2430	2430	2430	0
323	20231109	154500	424014470	2430	2430	2430	2430	0
324	20231109	154400	424014470	2430	2430	2430	2430	0
325	20231109	154300	424014470	2430	2430	2430	2430	0
326	20231109	154200	424014470	2430	2430	2430	2430	0
327	20231109	154100	424014470	2430	2430	2430	2430	0
328	20231109	154000	424014470	2430	2430	2430	2430	0
329	20231109	153900	424014470	2430	2430	2430	2430	0
330	20231109	153800	424014470	2430	2430	2430	2430	0
331	20231109	153700	424014470	2430	2430	2430	2430	0
332	20231109	153600	424014470	2430	2430	2430	2430	411
333	20231109	153500	424014470	2430	2430	2430	2430	0
334	20231109	153400	424014470	2430	2430	2430	2430	0
335	20231109	153300	424014470	2430	2430	2430	2430	0
336	20231109	153200	424014470	2430	2430	2430	2430	0
337	20231109	153100	424014470	2430	2430	2430	2430	0
338	20231109	153000	424014470	2430	2430	2430	2430	411
339	20231109	152900	423015740	2440	2440	2440	2440	0
340	20231109	152800	423015740	2440	2440	2440	2440	0
341	20231109	152700	423015740	2440	2440	2440	2440	0
342	20231109	152600	423015740	2440	2440	2440	2440	0
343	20231109	152500	423015740	2440	2440	2440	2440	0
344	20231109	152400	423015740	2440	2440	2440	2440	0
345	20231109	152300	423015740	2440	2440	2440	2440	0
346	20231109	152200	423015740	2440	2440	2440	2440	0
347	20231109	152100	423015740	2440	2440	2440	2440	0
348	20231109	152000	423015740	2440	2440	2440	2440	0
349	20231109	151900	423015740	2440	2440	2440	2440	12
350	20231109	151800	422986460	2440	2430	2440	2420	420
351	20231109	151700	421969690	2430	2430	2435	2430	79
352	20231109	151600	421777470	2430	2435	2435	2430	138
353	20231109	151500	421441525	2435	2435	2435	2435	0
354	20231109	151400	421441525	2435	2445	2445	2435	281
355	20231109	151300	420755280	2445	2445	2445	2445	0
356	20231109	151200	420755280	2445	2435	2445	2435	8
357	20231109	151100	420735770	2435	2440	2440	2435	102
358	20231109	151000	420486900	2440	2445	2445	2440	5
359	20231109	150900	420474690	2445	2445	2445	2445	0
360	20231109	150800	420474690	2445	2450	2450	2445	192
361	20231109	150700	420005245	2455	2455	2455	2455	0
362	20231109	150600	420005245	2455	2450	2455	2450	1409
363	20231109	150500	416551195	2450	2450	2450	2450	0
364	20231109	150400	416551195	2450	2445	2450	2445	1781
365	20231109	150300	412187910	2450	2435	2450	2435	300
366	20231109	150200	411453670	2435	2435	2435	2435	0
367	20231109	150100	411453670	2435	2435	2435	2435	580
368	20231109	150000	410041370	2430	2435	2435	2430	2002
369	20231109	145900	405176500	2430	2430	2430	2430	50
370	20231109	145800	405055000	2430	2430	2430	2430	16
371	20231109	145700	405016120	2430	2430	2430	2430	0
372	20231109	145600	405016120	2430	2430	2430	2430	0
373	20231109	145500	405016120	2430	2430	2430	2430	0
374	20231109	145400	405016120	2430	2430	2430	2430	321
375	20231109	145300	404236090	2435	2435	2435	2435	762
376	20231109	145200	402380620	2445	2445	2445	2445	0
377	20231109	145100	402380620	2445	2445	2445	2445	0
378	20231109	145000	402380620	2445	2445	2445	2445	3
379	20231109	144900	402373285	2435	2440	2440	2435	139
380	20231109	144800	402034815	2435	2435	2435	2435	0
381	20231109	144700	402034815	2435	2435	2435	2435	5
382	20231109	144600	402022640	2435	2435	2435	2435	108
383	20231109	144500	401759660	2435	2430	2435	2430	574
384	20231109	144400	400364215	2425	2425	2425	2425	0
385	20231109	144300	400364215	2425	2425	2425	2425	0
386	20231109	144200	400364215	2425	2420	2425	2420	341
387	20231109	144100	399538440	2420	2420	2420	2420	0
388	20231109	144000	399538440	2420	2420	2420	2420	0
389	20231109	143900	399538440	2420	2420	2420	2395	26820
390	20231109	143800	335031780	2425	2425	2425	2425	0
391	20231109	143700	335031780	2425	2425	2425	2425	4
392	20231109	143600	335022080	2430	2430	2430	2430	0
393	20231109	143500	335022080	2430	2425	2430	2420	3074
394	20231109	143400	327577925	2420	2420	2420	2420	0
395	20231109	143300	327577925	2420	2425	2425	2420	66
396	20231109	143200	327418005	2420	2420	2420	2420	0
397	20231109	143100	327418005	2420	2420	2420	2420	0
398	20231109	143000	327418005	2420	2420	2420	2420	0
399	20231109	142900	327418005	2420	2420	2430	2420	224
400	20231109	142800	326875915	2420	2420	2420	2420	0
401	20231109	142700	326875915	2420	2425	2425	2420	221
402	20231109	142600	326340490	2430	2430	2430	2430	0
403	20231109	142500	326340490	2430	2430	2430	2430	15
404	20231109	142400	326304040	2430	2430	2430	2430	0
405	20231109	142300	326304040	2430	2430	2430	2430	0
406	20231109	142200	326304040	2430	2430	2430	2430	25
407	20231109	142100	326243290	2435	2435	2435	2435	209
408	20231109	142000	325734375	2440	2445	2445	2440	40
409	20231109	141900	325636725	2445	2445	2445	2445	25
410	20231109	141800	325575600	2435	2435	2435	2435	0
411	20231109	141700	325575600	2435	2435	2435	2435	0
412	20231109	141600	325575600	2435	2435	2435	2435	0
413	20231109	141500	325575600	2435	2435	2435	2435	0
414	20231109	141400	325575600	2435	2435	2435	2435	0
415	20231109	141300	325575600	2435	2435	2435	2435	0
416	20231109	141200	325575600	2435	2435	2435	2435	113
417	20231109	141100	325300445	2435	2435	2435	2435	0
418	20231109	141000	325300445	2435	2435	2435	2435	0
419	20231109	140900	325300445	2435	2435	2435	2435	0
420	20231109	140800	325300445	2435	2435	2435	2435	0
421	20231109	140700	325300445	2435	2435	2435	2435	0
422	20231109	140600	325300445	2435	2435	2435	2435	0
423	20231109	140500	325300445	2435	2435	2435	2435	15
424	20231109	140400	325263920	2445	2445	2445	2445	0
425	20231109	140300	325263920	2445	2445	2445	2445	2
426	20231109	140200	325259030	2435	2435	2435	2435	411
427	20231109	140100	324258245	2440	2440	2440	2440	0
428	20231109	140000	324258245	2440	2440	2440	2440	0
429	20231109	135900	324258245	2440	2440	2440	2440	0
430	20231109	135800	324258245	2440	2440	2440	2440	0
431	20231109	135700	324258245	2440	2440	2440	2440	0
432	20231109	135600	324258245	2440	2440	2440	2440	0
433	20231109	135500	324258245	2440	2440	2440	2440	0
434	20231109	135400	324258245	2440	2440	2440	2440	0
435	20231109	135300	324258245	2440	2440	2440	2440	0
436	20231109	135200	324258245	2440	2440	2440	2440	500
437	20231109	135100	323038245	2430	2430	2430	2430	200
438	20231109	135000	322552245	2430	2430	2430	2430	20
439	20231109	134900	322503645	2420	2420	2420	2420	200
440	20231109	134800	322019645	2430	2430	2430	2430	0
441	20231109	134700	322019645	2430	2430	2430	2430	0
442	20231109	134600	322019645	2430	2430	2430	2430	10
443	20231109	134500	321995345	2430	2430	2430	2430	20
444	20231109	134400	321946745	2430	2430	2430	2430	0
445	20231109	134300	321946745	2430	2430	2430	2430	0
446	20231109	134200	321946745	2430	2430	2430	2430	0
447	20231109	134100	321946745	2430	2420	2430	2420	51
448	20231109	134000	321823315	2420	2420	2420	2420	0
449	20231109	133900	321823315	2420	2430	2430	2420	1318
450	20231109	133800	318628575	2430	2435	2435	2430	614
451	20231109	133700	317136530	2440	2440	2440	2440	5
452	20231109	133600	317124330	2435	2435	2435	2435	0
453	20231109	133500	317124330	2435	2435	2435	2435	0
454	20231109	133400	317124330	2435	2435	2435	2435	0
455	20231109	133300	317124330	2435	2435	2435	2435	20
456	20231109	133200	317075630	2435	2435	2435	2435	0
457	20231109	133100	317075630	2435	2435	2435	2435	0
458	20231109	133000	317075630	2435	2435	2435	2435	30
459	20231109	132900	317002580	2435	2435	2435	2435	20
460	20231109	132800	316953880	2440	2440	2440	2440	50
461	20231109	132700	316831880	2440	2440	2440	2440	0
462	20231109	132600	316831880	2440	2440	2440	2440	527
463	20231109	132500	315546000	2450	2450	2450	2450	0
464	20231109	132400	315546000	2450	2450	2450	2450	250
465	20231109	132300	314933500	2450	2450	2450	2450	0
466	20231109	132200	314933500	2450	2450	2450	2450	0
467	20231109	132100	314933500	2450	2450	2450	2450	7
468	20231109	132000	314916350	2445	2445	2445	2445	203
469	20231109	131900	314420015	2435	2435	2435	2435	0
470	20231109	131800	314420015	2435	2435	2435	2435	965
471	20231109	131700	312070240	2435	2440	2440	2435	29
472	20231109	131600	311999485	2440	2440	2440	2440	0
473	20231109	131500	311999485	2440	2440	2440	2440	317
474	20231109	131400	311226005	2435	2435	2435	2435	100
475	20231109	131300	310982505	2435	2430	2435	2430	1141
476	20231109	131200	308204175	2435	2435	2435	2435	0
477	20231109	131100	308204175	2435	2435	2435	2435	0
478	20231109	131000	308204175	2435	2435	2435	2435	6
479	20231109	130900	308189565	2435	2435	2435	2435	144
480	20231109	130800	307838925	2435	2435	2435	2435	1
481	20231109	130700	307836490	2425	2425	2425	2425	0
482	20231109	130600	307836490	2425	2425	2425	2425	0
483	20231109	130500	307836490	2425	2425	2425	2425	0
484	20231109	130400	307836490	2425	2425	2425	2425	0
485	20231109	130300	307836490	2425	2425	2425	2425	0
486	20231109	130200	307836490	2425	2430	2430	2425	500
487	20231109	130100	306621970	2435	2435	2435	2435	1
488	20231109	130000	306619535	2435	2435	2435	2435	100
489	20231109	125900	306376035	2430	2430	2430	2430	0
490	20231109	125800	306376035	2430	2430	2430	2430	246
491	20231109	125700	305778255	2425	2425	2425	2425	0
492	20231109	125600	305778255	2425	2425	2425	2425	200
493	20231109	125500	305293255	2425	2435	2435	2425	501
494	20231109	125400	304075910	2440	2440	2440	2440	0
495	20231109	125300	304075910	2440	2440	2440	2440	0
496	20231109	125200	304075910	2440	2440	2440	2440	0
497	20231109	125100	304075910	2440	2440	2440	2440	0
498	20231109	125000	304075910	2440	2440	2440	2440	0
499	20231109	124900	304075910	2440	2440	2440	2440	0
500	20231109	124800	304075910	2440	2440	2440	2440	89
501	20231109	124700	303858750	2440	2435	2440	2435	824
502	20231109	124600	301849660	2430	2430	2430	2425	4375
503	20231109	124500	291220910	2430	2440	2440	2420	9454
504	20231109	124400	268243555	2445	2445	2445	2445	169
505	20231109	124300	267830350	2445	2445	2445	2445	1
506	20231109	124200	267827905	2445	2445	2445	2445	0
507	20231109	124100	267827905	2445	2445	2445	2445	0
508	20231109	124000	267827905	2445	2445	2445	2445	0
509	20231109	123900	267827905	2445	2445	2445	2445	0
510	20231109	123800	267827905	2445	2445	2445	2445	0
511	20231109	123700	267827905	2445	2445	2445	2445	0
512	20231109	123600	267827905	2445	2445	2445	2445	0
513	20231109	123500	267827905	2445	2445	2445	2445	0
514	20231109	123400	267827905	2445	2450	2450	2445	1829
515	20231109	123300	263346955	2455	2455	2455	2455	28
516	20231109	123200	263278215	2460	2465	2465	2460	183
517	20231109	123100	262827870	2465	2465	2465	2465	1007
518	20231109	123000	260345615	2470	2470	2470	2470	0
519	20231109	122900	260345615	2470	2455	2485	2455	739
520	20231109	122800	258518480	2465	2465	2465	2465	1
521	20231109	122700	258516015	2460	2460	2460	2460	2356
522	20231109	122600	252720255	2465	2465	2465	2465	0
523	20231109	122500	252720255	2465	2465	2465	2465	25
524	20231109	122400	252658630	2470	2470	2470	2470	0
525	20231109	122300	252658630	2470	2465	2470	2465	202
526	20231109	122200	252160190	2465	2465	2465	2465	57
527	20231109	122100	252019685	2465	2465	2465	2465	0
528	20231109	122000	252019685	2465	2465	2465	2465	5
529	20231109	121900	252007360	2465	2465	2465	2465	856
530	20231109	121800	249897320	2465	2465	2465	2465	200
531	20231109	121700	249404320	2465	2465	2465	2465	10
532	20231109	121600	249379670	2470	2470	2470	2470	0
533	20231109	121500	249379670	2470	2470	2470	2470	110
534	20231109	121400	249107970	2470	2470	2470	2470	0
535	20231109	121300	249107970	2470	2470	2470	2470	0
536	20231109	121200	249107970	2470	2470	2470	2470	0
537	20231109	121100	249107970	2470	2470	2470	2470	0
538	20231109	121000	249107970	2470	2470	2470	2470	150
539	20231109	120900	248737470	2470	2470	2470	2470	160
540	20231109	120800	248342270	2475	2475	2475	2475	40
541	20231109	120700	248243270	2470	2470	2470	2470	1
542	20231109	120600	248240800	2485	2485	2485	2485	0
543	20231109	120500	248240800	2485	2485	2485	2485	0
544	20231109	120400	248240800	2485	2485	2485	2485	12
545	20231109	120300	248210980	2470	2475	2475	2470	4863
546	20231109	120200	236186545	2485	2485	2485	2485	1
547	20231109	120100	236184060	2485	2485	2485	2485	0
548	20231109	120000	236184060	2485	2485	2485	2485	0
549	20231109	115900	236184060	2485	2485	2485	2485	1
550	20231109	115800	236181575	2490	2490	2490	2490	0
551	20231109	115700	236181575	2490	2490	2490	2490	0
552	20231109	115600	236181575	2490	2490	2490	2490	0
553	20231109	115500	236181575	2490	2490	2490	2490	0
554	20231109	115400	236181575	2490	2485	2490	2485	2492
555	20231109	115300	229988890	2490	2490	2490	2490	40
556	20231109	115200	229889290	2485	2485	2485	2485	3249
557	20231109	115100	221815525	2495	2495	2495	2495	9
558	20231109	115000	221793070	2495	2485	2495	2485	603
559	20231109	114900	220293835	2490	2490	2490	2490	10
560	20231109	114800	220268935	2490	2490	2490	2490	0
561	20231109	114700	220268935	2490	2490	2490	2490	0
562	20231109	114600	220268935	2490	2490	2490	2490	0
563	20231109	114500	220268935	2490	2490	2490	2490	339
564	20231109	114400	219424825	2490	2490	2490	2490	0
565	20231109	114300	219424825	2490	2490	2490	2490	1
566	20231109	114200	219422335	2490	2490	2490	2490	0
567	20231109	114100	219422335	2490	2495	2495	2490	327
568	20231109	114000	218606720	2490	2490	2490	2490	689
569	20231109	113900	216891110	2490	2495	2495	2490	101
570	20231109	113800	216639170	2495	2495	2495	2495	114
571	20231109	113700	216354740	2485	2485	2485	2485	0
572	20231109	113600	216354740	2485	2485	2485	2485	0
573	20231109	113500	216354740	2485	2485	2485	2485	0
574	20231109	113400	216354740	2485	2485	2485	2485	227
575	20231109	113300	215790645	2485	2480	2485	2480	1020
576	20231109	113200	213256545	2480	2480	2480	2480	96
577	20231109	113100	213018465	2480	2480	2480	2480	0
578	20231109	113000	213018465	2480	2480	2480	2480	0
579	20231109	112900	213018465	2480	2480	2480	2480	0
580	20231109	112800	213018465	2480	2480	2480	2480	0
581	20231109	112700	213018465	2480	2480	2480	2480	0
582	20231109	112600	213018465	2480	2480	2480	2480	0
583	20231109	112500	213018465	2480	2480	2480	2480	18
584	20231109	112400	212973825	2485	2485	2485	2485	5
585	20231109	112300	212961400	2485	2485	2485	2485	10
586	20231109	112200	212936550	2485	2485	2485	2485	0
587	20231109	112100	212936550	2485	2485	2485	2485	64
588	20231109	112000	212777510	2485	2485	2485	2485	20
589	20231109	111900	212727810	2485	2485	2485	2485	0
590	20231109	111800	212727810	2485	2485	2485	2485	0
591	20231109	111700	212727810	2485	2485	2485	2485	50
592	20231109	111600	212603560	2485	2485	2485	2485	0
593	20231109	111500	212603560	2485	2485	2485	2485	0
594	20231109	111400	212603560	2485	2485	2485	2485	40
595	20231109	111300	212504160	2480	2485	2485	2480	13
596	20231109	111200	212471860	2485	2485	2485	2485	11
597	20231109	111100	212444525	2485	2485	2485	2485	2
598	20231109	111000	212439555	2485	2485	2485	2485	10
599	20231109	110900	212414705	2485	2485	2485	2485	0
600	20231109	110800	212414705	2485	2485	2485	2485	0
601	20231109	110700	212414705	2485	2485	2485	2485	1
602	20231109	110600	212412220	2470	2470	2470	2470	100
603	20231109	110500	212165220	2470	2470	2470	2470	0
604	20231109	110400	212165220	2470	2475	2475	2470	500
605	20231109	110300	210927950	2470	2470	2470	2470	4
606	20231109	110200	210918070	2475	2475	2475	2475	10
607	20231109	110100	210893320	2470	2470	2470	2470	0
608	20231109	110000	210893320	2470	2470	2470	2470	100
609	20231109	105900	210646320	2475	2480	2480	2475	720
610	20231109	105800	208861310	2485	2485	2485	2485	0
611	20231109	105700	208861310	2485	2485	2485	2485	202
612	20231109	105600	208359340	2495	2495	2495	2495	10
613	20231109	105500	208334390	2485	2485	2485	2485	0
614	20231109	105400	208334390	2485	2495	2495	2485	53
615	20231109	105300	208202585	2490	2490	2490	2490	0
616	20231109	105200	208202585	2490	2490	2490	2490	26
617	20231109	105100	208137845	2485	2485	2485	2485	0
618	20231109	105000	208137845	2485	2490	2495	2480	1073
619	20231109	104900	205463875	2480	2485	2490	2480	925
620	20231109	104800	203163940	2475	2475	2475	2475	8
621	20231109	104700	203144140	2475	2475	2475	2475	0
622	20231109	104600	203144140	2475	2475	2475	2475	1
623	20231109	104500	203141665	2475	2475	2475	2475	5964
624	20231109	104400	188380765	2475	2475	2475	2475	2536
625	20231109	104300	182104165	2475	2475	2475	2475	500
626	20231109	104200	180866665	2475	2475	2475	2475	0
627	20231109	104100	180866665	2475	2475	2475	2475	0
628	20231109	104000	180866665	2475	2475	2475	2475	3
629	20231109	103900	180859240	2475	2475	2475	2475	70
630	20231109	103800	180685990	2475	2475	2475	2475	0
631	20231109	103700	180685990	2475	2475	2475	2475	0
632	20231109	103600	180685990	2475	2475	2475	2475	0
633	20231109	103500	180685990	2475	2475	2475	2475	200
634	20231109	103400	180190990	2480	2480	2480	2480	532
635	20231109	103300	178871630	2480	2480	2480	2480	0
636	20231109	103200	178871630	2480	2480	2480	2480	0
637	20231109	103100	178871630	2480	2480	2480	2480	0
638	20231109	103000	178871630	2480	2480	2480	2480	0
639	20231109	102900	178871630	2480	2480	2480	2480	0
640	20231109	102800	178871630	2480	2480	2480	2480	20
641	20231109	102700	178822030	2480	2480	2480	2480	212
642	20231109	102600	178296270	2470	2470	2470	2470	0
643	20231109	102500	178296270	2470	2470	2470	2470	0
644	20231109	102400	178296270	2470	2470	2470	2470	50
645	20231109	102300	178172770	2470	2470	2470	2470	33
646	20231109	102200	178091260	2470	2475	2475	2470	2
647	20231109	102100	178086315	2495	2460	2495	2460	385
648	20231109	102000	177139095	2460	2455	2460	2455	115
649	20231109	101900	176856750	2450	2450	2450	2450	0
650	20231109	101800	176856750	2450	2450	2450	2450	0
651	20231109	101700	176856750	2450	2450	2450	2450	111
652	20231109	101600	176584800	2440	2455	2455	2440	1619
653	20231109	101500	172623045	2455	2455	2455	2455	465
654	20231109	101400	171481470	2460	2460	2460	2460	13
655	20231109	101300	171449490	2460	2460	2460	2460	4
656	20231109	101200	171439650	2460	2460	2460	2460	273
657	20231109	101100	170768070	2460	2460	2460	2460	0
658	20231109	101000	170768070	2460	2455	2460	2455	625
659	20231109	100900	169230645	2455	2460	2460	2455	2
660	20231109	100800	169225730	2460	2460	2460	2460	192
661	20231109	100700	168753410	2460	2465	2465	2460	481
662	20231109	100600	167570145	2465	2465	2465	2465	0
663	20231109	100500	167570145	2465	2465	2465	2465	238
664	20231109	100400	166983475	2470	2470	2470	2470	0
665	20231109	100300	166983475	2470	2470	2470	2470	0
666	20231109	100200	166983475	2470	2470	2470	2465	116
667	20231109	100100	166697490	2475	2460	2510	2460	1880
668	20231109	100000	162052295	2455	2455	2455	2455	0
669	20231109	095900	162052295	2455	2455	2455	2455	0
670	20231109	095800	162052295	2455	2455	2455	2455	1691
671	20231109	095700	157900890	2455	2465	2465	2455	1404
672	20231109	095600	154444610	2465	2465	2465	2460	330
673	20231109	095500	153632070	2475	2475	2475	2475	0
674	20231109	095400	153632070	2475	2475	2475	2475	58
675	20231109	095300	153488520	2485	2490	2490	2485	4372
676	20231109	095200	142618995	2495	2495	2495	2495	0
677	20231109	095100	142618995	2495	2500	2500	2495	1744
678	20231109	095000	138267635	2500	2505	2505	2500	1263
679	20231109	094900	135108970	2505	2505	2505	2505	84
680	20231109	094800	134898550	2500	2495	2500	2495	5050
681	20231109	094700	122277740	2490	2490	2490	2490	500
682	20231109	094600	121032740	2495	2495	2495	2495	203
683	20231109	094500	120526255	2485	2495	2495	2485	206
684	20231109	094400	120013285	2490	2485	2490	2480	1297
685	20231109	094300	116788070	2485	2475	2485	2475	297
686	20231109	094200	116051905	2475	2475	2475	2475	5
687	20231109	094100	116039530	2470	2470	2470	2470	315
688	20231109	094000	115261480	2470	2470	2470	2470	1
689	20231109	093900	115259010	2470	2470	2470	2465	306
690	20231109	093800	114503700	2470	2470	2470	2470	0
691	20231109	093700	114503700	2470	2470	2470	2470	200
692	20231109	093600	114009700	2475	2475	2475	2470	539
693	20231109	093500	112675770	2475	2475	2475	2475	1573
694	20231109	093400	108782595	2485	2485	2485	2485	8
695	20231109	093300	108762715	2485	2485	2485	2485	1
696	20231109	093200	108760230	2475	2485	2485	2475	7
697	20231109	093100	108742845	2480	2480	2480	2480	0
698	20231109	093000	108742845	2480	2480	2480	2480	0
699	20231109	092900	108742845	2480	2480	2480	2480	0
700	20231109	092800	108742845	2480	2485	2485	2475	118
701	20231109	092700	108449975	2495	2485	2495	2485	60
702	20231109	092600	108300555	2485	2480	2485	2480	1127
703	20231109	092500	105500735	2480	2480	2480	2480	320
704	20231109	092400	104707135	2480	2470	2480	2470	4032
705	20231109	092300	94713420	2470	2470	2470	2470	0
706	20231109	092200	94713420	2470	2480	2480	2470	2050
707	20231109	092100	89649420	2480	2480	2480	2480	1000
708	20231109	092000	87169420	2480	2480	2480	2480	22
709	20231109	091900	87114860	2480	2470	2480	2470	801
710	20231109	091800	85136380	2470	2470	2470	2470	500
711	20231109	091700	83901380	2470	2460	2470	2460	1454
712	20231109	091600	80324420	2460	2425	2460	2425	3552
713	20231109	091500	71643345	2425	2440	2440	2425	9171
714	20231109	091400	49370400	2440	2440	2440	2440	0
715	20231109	091300	49370400	2440	2435	2440	2430	3541
716	20231109	091200	40738905	2435	2440	2445	2425	4711
717	20231109	091100	29274140	2440	2455	2455	2440	2440
718	20231109	091000	23303940	2460	2465	2465	2460	26
719	20231109	090900	23239860	2470	2480	2480	2470	627
720	20231109	090800	21688560	2490	2490	2490	2490	399
721	20231109	090700	20695050	2495	2495	2495	2495	133
722	20231109	090600	20363215	2495	2475	2495	2475	200
723	20231109	090500	19867000	2475	2480	2480	2475	586
724	20231109	090400	18413725	2495	2495	2495	2495	111
725	20231109	090300	18136780	2480	2480	2480	2480	1
726	20231109	090200	18134300	2480	2475	2495	2475	604
727	20231109	090100	16630280	2470	2490	2520	2405	1299
728	20231109	090000	13420495	2490	2470	2580	2470	5376