KissMeData/426550/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212700	176211695	2470	2470	2470	2470	5908
3	20231109	212600	176211695	2470	2470	2470	2470	0
4	20231109	212500	176211695	2470	2470	2470	2470	0
5	20231109	212400	176211695	2470	2470	2470	2470	0
6	20231109	212300	176211695	2470	2470	2470	2470	0
7	20231109	212200	176211695	2470	2470	2470	2470	0
8	20231109	212100	176211695	2470	2470	2470	2470	0
9	20231109	212000	176211695	2470	2470	2470	2470	0
10	20231109	211900	176211695	2470	2470	2470	2470	0
11	20231109	211800	176211695	2470	2470	2470	2470	0
12	20231109	211700	176211695	2470	2470	2470	2470	0
13	20231109	211600	176211695	2470	2470	2470	2470	0
14	20231109	211500	176211695	2470	2470	2470	2470	0
15	20231109	211400	176211695	2470	2470	2470	2470	0
16	20231109	211300	176211695	2470	2470	2470	2470	0
17	20231109	211200	176211695	2470	2470	2470	2470	0
18	20231109	211100	176211695	2470	2470	2470	2470	0
19	20231109	211000	176211695	2470	2470	2470	2470	0
20	20231109	210900	176211695	2470	2470	2470	2470	0
21	20231109	210800	176211695	2470	2470	2470	2470	0
22	20231109	210700	176211695	2470	2470	2470	2470	0
23	20231109	210600	176211695	2470	2470	2470	2470	0
24	20231109	210500	176211695	2470	2470	2470	2470	0
25	20231109	210400	176211695	2470	2470	2470	2470	0
26	20231109	210300	176211695	2470	2470	2470	2470	0
27	20231109	210200	176211695	2470	2470	2470	2470	0
28	20231109	210100	176211695	2470	2470	2470	2470	0
29	20231109	210000	176211695	2470	2470	2470	2470	0
30	20231109	205900	176211695	2470	2470	2470	2470	0
31	20231109	205800	176211695	2470	2470	2470	2470	0
32	20231109	205700	176211695	2470	2470	2470	2470	5908
33	20231109	205600	176211695	2470	2470	2470	2470	0
34	20231109	205500	176211695	2470	2470	2470	2470	0
35	20231109	205400	176211695	2470	2470	2470	2470	0
36	20231109	205300	176211695	2470	2470	2470	2470	0
37	20231109	205200	176211695	2470	2470	2470	2470	0
38	20231109	205100	176211695	2470	2470	2470	2470	0
39	20231109	205000	176211695	2470	2470	2470	2470	0
40	20231109	204900	176211695	2470	2470	2470	2470	0
41	20231109	204800	176211695	2470	2470	2470	2470	0
42	20231109	204700	176211695	2470	2470	2470	2470	0
43	20231109	204600	176211695	2470	2470	2470	2470	0
44	20231109	204500	176211695	2470	2470	2470	2470	0
45	20231109	204400	176211695	2470	2470	2470	2470	0
46	20231109	204300	176211695	2470	2470	2470	2470	0
47	20231109	204200	176211695	2470	2470	2470	2470	0
48	20231109	204100	176211695	2470	2470	2470	2470	0
49	20231109	204000	176211695	2470	2470	2470	2470	0
50	20231109	203900	176211695	2470	2470	2470	2470	0
51	20231109	203800	176211695	2470	2470	2470	2470	0
52	20231109	203700	176211695	2470	2470	2470	2470	0
53	20231109	203600	176211695	2470	2470	2470	2470	0
54	20231109	203500	176211695	2470	2470	2470	2470	0
55	20231109	203400	176211695	2470	2470	2470	2470	0
56	20231109	203300	176211695	2470	2470	2470	2470	0
57	20231109	203200	176211695	2470	2470	2470	2470	0
58	20231109	203100	176211695	2470	2470	2470	2470	0
59	20231109	203000	176211695	2470	2470	2470	2470	0
60	20231109	202900	176211695	2470	2470	2470	2470	0
61	20231109	202800	176211695	2470	2470	2470	2470	0
62	20231109	202700	176211695	2470	2470	2470	2470	5908
63	20231109	202600	176211695	2470	2470	2470	2470	0
64	20231109	202500	176211695	2470	2470	2470	2470	0
65	20231109	202400	176211695	2470	2470	2470	2470	0
66	20231109	202300	176211695	2470	2470	2470	2470	0
67	20231109	202200	176211695	2470	2470	2470	2470	0
68	20231109	202100	176211695	2470	2470	2470	2470	0
69	20231109	202000	176211695	2470	2470	2470	2470	0
70	20231109	201900	176211695	2470	2470	2470	2470	0
71	20231109	201800	176211695	2470	2470	2470	2470	0
72	20231109	201700	176211695	2470	2470	2470	2470	0
73	20231109	201600	176211695	2470	2470	2470	2470	0
74	20231109	201500	176211695	2470	2470	2470	2470	0
75	20231109	201400	176211695	2470	2470	2470	2470	0
76	20231109	201300	176211695	2470	2470	2470	2470	0
77	20231109	201200	176211695	2470	2470	2470	2470	0
78	20231109	201100	176211695	2470	2470	2470	2470	0
79	20231109	201000	176211695	2470	2470	2470	2470	0
80	20231109	200900	176211695	2470	2470	2470	2470	0
81	20231109	200800	176211695	2470	2470	2470	2470	0
82	20231109	200700	176211695	2470	2470	2470	2470	0
83	20231109	200600	176211695	2470	2470	2470	2470	0
84	20231109	200500	176211695	2470	2470	2470	2470	0
85	20231109	200400	176211695	2470	2470	2470	2470	0
86	20231109	200300	176211695	2470	2470	2470	2470	0
87	20231109	200200	176211695	2470	2470	2470	2470	0
88	20231109	200100	176211695	2470	2470	2470	2470	0
89	20231109	200000	176211695	2470	2470	2470	2470	0
90	20231109	195900	176211695	2470	2470	2470	2470	0
91	20231109	195800	176211695	2470	2470	2470	2470	0
92	20231109	195700	176211695	2470	2470	2470	2470	5908
93	20231109	195600	176211695	2470	2470	2470	2470	0
94	20231109	195500	176211695	2470	2470	2470	2470	0
95	20231109	195400	176211695	2470	2470	2470	2470	0
96	20231109	195300	176211695	2470	2470	2470	2470	0
97	20231109	195200	176211695	2470	2470	2470	2470	0
98	20231109	195100	176211695	2470	2470	2470	2470	0
99	20231109	195000	176211695	2470	2470	2470	2470	0
100	20231109	194900	176211695	2470	2470	2470	2470	0
101	20231109	194800	176211695	2470	2470	2470	2470	0
102	20231109	194700	176211695	2470	2470	2470	2470	0
103	20231109	194600	176211695	2470	2470	2470	2470	0
104	20231109	194500	176211695	2470	2470	2470	2470	0
105	20231109	194400	176211695	2470	2470	2470	2470	0
106	20231109	194300	176211695	2470	2470	2470	2470	0
107	20231109	194200	176211695	2470	2470	2470	2470	0
108	20231109	194100	176211695	2470	2470	2470	2470	0
109	20231109	194000	176211695	2470	2470	2470	2470	0
110	20231109	193900	176211695	2470	2470	2470	2470	0
111	20231109	193800	176211695	2470	2470	2470	2470	0
112	20231109	193700	176211695	2470	2470	2470	2470	0
113	20231109	193600	176211695	2470	2470	2470	2470	0
114	20231109	193500	176211695	2470	2470	2470	2470	0
115	20231109	193400	176211695	2470	2470	2470	2470	0
116	20231109	193300	176211695	2470	2470	2470	2470	0
117	20231109	193200	176211695	2470	2470	2470	2470	0
118	20231109	193100	176211695	2470	2470	2470	2470	0
119	20231109	193000	176211695	2470	2470	2470	2470	0
120	20231109	192900	176211695	2470	2470	2470	2470	0
121	20231109	192800	176211695	2470	2470	2470	2470	0
122	20231109	192700	176211695	2470	2470	2470	2470	5908
123	20231109	192600	176211695	2470	2470	2470	2470	0
124	20231109	192500	176211695	2470	2470	2470	2470	0
125	20231109	192400	176211695	2470	2470	2470	2470	0
126	20231109	192300	176211695	2470	2470	2470	2470	0
127	20231109	192200	176211695	2470	2470	2470	2470	0
128	20231109	192100	176211695	2470	2470	2470	2470	0
129	20231109	192000	176211695	2470	2470	2470	2470	0
130	20231109	191900	176211695	2470	2470	2470	2470	0
131	20231109	191800	176211695	2470	2470	2470	2470	0
132	20231109	191700	176211695	2470	2470	2470	2470	0
133	20231109	191600	176211695	2470	2470	2470	2470	0
134	20231109	191500	176211695	2470	2470	2470	2470	0
135	20231109	191400	176211695	2470	2470	2470	2470	0
136	20231109	191300	176211695	2470	2470	2470	2470	0
137	20231109	191200	176211695	2470	2470	2470	2470	0
138	20231109	191100	176211695	2470	2470	2470	2470	0
139	20231109	191000	176211695	2470	2470	2470	2470	0
140	20231109	190900	176211695	2470	2470	2470	2470	0
141	20231109	190800	176211695	2470	2470	2470	2470	0
142	20231109	190700	176211695	2470	2470	2470	2470	0
143	20231109	190600	176211695	2470	2470	2470	2470	0
144	20231109	190500	176211695	2470	2470	2470	2470	0
145	20231109	190400	176211695	2470	2470	2470	2470	0
146	20231109	190300	176211695	2470	2470	2470	2470	0
147	20231109	190200	176211695	2470	2470	2470	2470	0
148	20231109	190100	176211695	2470	2470	2470	2470	0
149	20231109	190000	176211695	2470	2470	2470	2470	0
150	20231109	185900	176211695	2470	2470	2470	2470	0
151	20231109	185800	176211695	2470	2470	2470	2470	0
152	20231109	185700	176211695	2470	2470	2470	2470	5908
153	20231109	185600	176211695	2470	2470	2470	2470	0
154	20231109	185500	176211695	2470	2470	2470	2470	0
155	20231109	185400	176211695	2470	2470	2470	2470	0
156	20231109	185300	176211695	2470	2470	2470	2470	0
157	20231109	185200	176211695	2470	2470	2470	2470	0
158	20231109	185100	176211695	2470	2470	2470	2470	0
159	20231109	185000	176211695	2470	2470	2470	2470	0
160	20231109	184900	176211695	2470	2470	2470	2470	0
161	20231109	184800	176211695	2470	2470	2470	2470	0
162	20231109	184700	176211695	2470	2470	2470	2470	0
163	20231109	184600	176211695	2470	2470	2470	2470	0
164	20231109	184500	176211695	2470	2470	2470	2470	0
165	20231109	184400	176211695	2470	2470	2470	2470	0
166	20231109	184300	176211695	2470	2470	2470	2470	0
167	20231109	184200	176211695	2470	2470	2470	2470	0
168	20231109	184100	176211695	2470	2470	2470	2470	0
169	20231109	184000	176211695	2470	2470	2470	2470	0
170	20231109	183900	176211695	2470	2470	2470	2470	0
171	20231109	183800	176211695	2470	2470	2470	2470	0
172	20231109	183700	176211695	2470	2470	2470	2470	0
173	20231109	183600	176211695	2470	2470	2470	2470	0
174	20231109	183500	176211695	2470	2470	2470	2470	0
175	20231109	183400	176211695	2470	2470	2470	2470	0
176	20231109	183300	176211695	2470	2470	2470	2470	0
177	20231109	183200	176211695	2470	2470	2470	2470	0
178	20231109	183100	176211695	2470	2470	2470	2470	0
179	20231109	183000	176211695	2470	2470	2470	2470	0
180	20231109	182900	176211695	2470	2470	2470	2470	0
181	20231109	182800	176211695	2470	2470	2470	2470	0
182	20231109	182700	176211695	2470	2470	2470	2470	5908
183	20231109	182600	176211695	2470	2470	2470	2470	0
184	20231109	182500	176211695	2470	2470	2470	2470	0
185	20231109	182400	176211695	2470	2470	2470	2470	0
186	20231109	182300	176211695	2470	2470	2470	2470	0
187	20231109	182200	176211695	2470	2470	2470	2470	0
188	20231109	182100	176211695	2470	2470	2470	2470	0
189	20231109	182000	176211695	2470	2470	2470	2470	0
190	20231109	181900	176211695	2470	2470	2470	2470	0
191	20231109	181800	176211695	2470	2470	2470	2470	0
192	20231109	181700	176211695	2470	2470	2470	2470	0
193	20231109	181600	176211695	2470	2470	2470	2470	0
194	20231109	181500	176211695	2470	2470	2470	2470	0
195	20231109	181400	176211695	2470	2470	2470	2470	0
196	20231109	181300	176211695	2470	2470	2470	2470	0
197	20231109	181200	176211695	2470	2470	2470	2470	0
198	20231109	181100	176211695	2470	2470	2470	2470	0
199	20231109	181000	176211695	2470	2470	2470	2470	0
200	20231109	180900	176211695	2470	2470	2470	2470	0
201	20231109	180800	176211695	2470	2470	2470	2470	0
202	20231109	180700	176211695	2470	2470	2470	2470	0
203	20231109	180600	176211695	2470	2470	2470	2470	0
204	20231109	180500	176211695	2470	2470	2470	2470	0
205	20231109	180400	176211695	2470	2470	2470	2470	0
206	20231109	180300	176211695	2470	2470	2470	2470	0
207	20231109	180200	176211695	2470	2470	2470	2470	0
208	20231109	180100	176211695	2470	2470	2470	2470	0
209	20231109	180000	176211695	2470	2470	2470	2470	0
210	20231109	175900	176211695	2470	2470	2470	2470	0
211	20231109	175800	176211695	2470	2470	2470	2470	0
212	20231109	175700	176211695	2470	2470	2470	2470	5908
213	20231109	175600	176211695	2470	2470	2470	2470	0
214	20231109	175500	176211695	2470	2470	2470	2470	0
215	20231109	175400	176211695	2470	2470	2470	2470	0
216	20231109	175300	176211695	2470	2470	2470	2470	0
217	20231109	175200	176211695	2470	2470	2470	2470	0
218	20231109	175100	176211695	2470	2470	2470	2470	0
219	20231109	175000	176211695	2470	2470	2470	2470	0
220	20231109	174900	176211695	2470	2470	2470	2470	0
221	20231109	174800	176211695	2470	2470	2470	2470	0
222	20231109	174700	176211695	2470	2470	2470	2470	0
223	20231109	174600	176211695	2470	2470	2470	2470	0
224	20231109	174500	176211695	2470	2470	2470	2470	0
225	20231109	174400	176211695	2470	2470	2470	2470	0
226	20231109	174300	176211695	2470	2470	2470	2470	0
227	20231109	174200	176211695	2470	2470	2470	2470	0
228	20231109	174100	176211695	2470	2470	2470	2470	0
229	20231109	174000	176211695	2470	2470	2470	2470	0
230	20231109	173900	176211695	2470	2470	2470	2470	0
231	20231109	173800	176211695	2470	2470	2470	2470	0
232	20231109	173700	176211695	2470	2470	2470	2470	0
233	20231109	173600	176211695	2470	2470	2470	2470	0
234	20231109	173500	176211695	2470	2470	2470	2470	0
235	20231109	173400	176211695	2470	2470	2470	2470	0
236	20231109	173300	176211695	2470	2470	2470	2470	0
237	20231109	173200	176211695	2470	2470	2470	2470	0
238	20231109	173100	176211695	2470	2470	2470	2470	0
239	20231109	173000	176211695	2470	2470	2470	2470	0
240	20231109	172900	176211695	2470	2470	2470	2470	0
241	20231109	172800	176211695	2470	2470	2470	2470	0
242	20231109	172700	176211695	2470	2470	2470	2470	5908
243	20231109	172600	176211695	2470	2470	2470	2470	0
244	20231109	172500	176211695	2470	2470	2470	2470	0
245	20231109	172400	176211695	2470	2470	2470	2470	0
246	20231109	172300	176211695	2470	2470	2470	2470	0
247	20231109	172200	176211695	2470	2470	2470	2470	0
248	20231109	172100	176211695	2470	2470	2470	2470	0
249	20231109	172000	176211695	2470	2470	2470	2470	0
250	20231109	171900	176211695	2470	2470	2470	2470	0
251	20231109	171800	176211695	2470	2470	2470	2470	0
252	20231109	171700	176211695	2470	2470	2470	2470	0
253	20231109	171600	176211695	2470	2470	2470	2470	0
254	20231109	171500	176211695	2470	2470	2470	2470	0
255	20231109	171400	176211695	2470	2470	2470	2470	0
256	20231109	171300	176211695	2470	2470	2470	2470	0
257	20231109	171200	176211695	2470	2470	2470	2470	0
258	20231109	171100	176211695	2470	2470	2470	2470	0
259	20231109	171000	176211695	2470	2470	2470	2470	0
260	20231109	170900	176211695	2470	2470	2470	2470	0
261	20231109	170800	176211695	2470	2470	2470	2470	0
262	20231109	170700	176211695	2470	2470	2470	2470	0
263	20231109	170600	176211695	2470	2470	2470	2470	0
264	20231109	170500	176211695	2470	2470	2470	2470	0
265	20231109	170400	176211695	2470	2470	2470	2470	0
266	20231109	170300	176211695	2470	2470	2470	2470	0
267	20231109	170200	176211695	2470	2470	2470	2470	0
268	20231109	170100	176211695	2470	2470	2470	2470	0
269	20231109	170000	176211695	2470	2470	2470	2470	0
270	20231109	165900	176211695	2470	2470	2470	2470	0
271	20231109	165800	176211695	2470	2470	2470	2470	0
272	20231109	165700	176211695	2470	2470	2470	2470	5908
273	20231109	165600	176211695	2470	2470	2470	2470	0
274	20231109	165500	176211695	2470	2470	2470	2470	0
275	20231109	165400	176211695	2470	2470	2470	2470	0
276	20231109	165300	176211695	2470	2470	2470	2470	0
277	20231109	165200	176211695	2470	2470	2470	2470	0
278	20231109	165100	176211695	2470	2470	2470	2470	0
279	20231109	165000	176211695	2470	2470	2470	2470	0
280	20231109	164900	176211695	2470	2470	2470	2470	0
281	20231109	164800	176211695	2470	2470	2470	2470	0
282	20231109	164700	176211695	2470	2470	2470	2470	0
283	20231109	164600	176211695	2470	2470	2470	2470	0
284	20231109	164500	176211695	2470	2470	2470	2470	0
285	20231109	164400	176211695	2470	2470	2470	2470	0
286	20231109	164300	176211695	2470	2470	2470	2470	0
287	20231109	164200	176211695	2470	2470	2470	2470	0
288	20231109	164100	176211695	2470	2470	2470	2470	0
289	20231109	164000	176211695	2470	2470	2470	2470	0
290	20231109	163900	176211695	2470	2470	2470	2470	0
291	20231109	163800	176211695	2470	2470	2470	2470	0
292	20231109	163700	176211695	2470	2470	2470	2470	0
293	20231109	163600	176211695	2470	2470	2470	2470	0
294	20231109	163500	176211695	2470	2470	2470	2470	0
295	20231109	163400	176211695	2470	2470	2470	2470	0
296	20231109	163300	176211695	2470	2470	2470	2470	0
297	20231109	163200	176211695	2470	2470	2470	2470	0
298	20231109	163100	176211695	2470	2470	2470	2470	0
299	20231109	163000	176211695	2470	2470	2470	2470	0
300	20231109	162900	176211695	2470	2470	2470	2470	0
301	20231109	162800	176211695	2470	2470	2470	2470	0
302	20231109	162700	176211695	2470	2470	2470	2470	5908
303	20231109	162600	176211695	2470	2470	2470	2470	0
304	20231109	162500	176211695	2470	2470	2470	2470	0
305	20231109	162400	176211695	2470	2470	2470	2470	0
306	20231109	162300	176211695	2470	2470	2470	2470	0
307	20231109	162200	176211695	2470	2470	2470	2470	0
308	20231109	162100	176211695	2470	2470	2470	2470	0
309	20231109	162000	176211695	2470	2470	2470	2470	0
310	20231109	161900	176211695	2470	2470	2470	2470	0
311	20231109	161800	176211695	2470	2470	2470	2470	0
312	20231109	161700	176211695	2470	2470	2470	2470	0
313	20231109	161600	176211695	2470	2470	2470	2470	0
314	20231109	161500	176211695	2470	2470	2470	2470	0
315	20231109	161400	176211695	2470	2470	2470	2470	0
316	20231109	161300	176211695	2470	2470	2470	2470	0
317	20231109	161200	176211695	2470	2470	2470	2470	0
318	20231109	161100	176211695	2470	2470	2470	2470	0
319	20231109	161000	176211695	2470	2470	2470	2470	0
320	20231109	160900	176211695	2470	2470	2470	2470	0
321	20231109	160800	176211695	2470	2470	2470	2470	0
322	20231109	160700	176211695	2470	2470	2470	2470	0
323	20231109	160600	176211695	2470	2470	2470	2470	0
324	20231109	160500	176211695	2470	2470	2470	2470	0
325	20231109	160400	176211695	2470	2470	2470	2470	0
326	20231109	160300	176211695	2470	2470	2470	2470	0
327	20231109	160200	176211695	2470	2470	2470	2470	0
328	20231109	160100	176211695	2470	2470	2470	2470	0
329	20231109	160000	176211695	2470	2470	2470	2470	0
330	20231109	155900	176211695	2470	2470	2470	2470	0
331	20231109	155800	176211695	2470	2470	2470	2470	0
332	20231109	155700	176211695	2470	2470	2470	2470	5908
333	20231109	155600	176211695	2470	2470	2470	2470	0
334	20231109	155500	176211695	2470	2470	2470	2470	0
335	20231109	155400	176211695	2470	2470	2470	2470	0
336	20231109	155300	176211695	2470	2470	2470	2470	0
337	20231109	155200	176211695	2470	2470	2470	2470	0
338	20231109	155100	176211695	2470	2470	2470	2470	0
339	20231109	155000	176211695	2470	2470	2470	2470	0
340	20231109	154900	176211695	2470	2470	2470	2470	0
341	20231109	154800	176211695	2470	2470	2470	2470	0
342	20231109	154700	176211695	2470	2470	2470	2470	0
343	20231109	154600	176211695	2470	2470	2470	2470	0
344	20231109	154500	176211695	2470	2470	2470	2470	0
345	20231109	154400	176211695	2470	2470	2470	2470	0
346	20231109	154300	176211695	2470	2470	2470	2470	0
347	20231109	154200	176211695	2470	2470	2470	2470	0
348	20231109	154100	176211695	2470	2470	2470	2470	0
349	20231109	154000	176211695	2470	2470	2470	2470	0
350	20231109	153900	176211695	2470	2470	2470	2470	0
351	20231109	153800	176211695	2470	2470	2470	2470	0
352	20231109	153700	176211695	2470	2470	2470	2470	0
353	20231109	153600	176211695	2470	2470	2470	2470	0
354	20231109	153500	176211695	2470	2470	2470	2470	0
355	20231109	153400	176211695	2470	2470	2470	2470	0
356	20231109	153300	176211695	2470	2470	2470	2470	0
357	20231109	153200	176211695	2470	2470	2470	2470	0
358	20231109	153100	176211695	2470	2470	2470	2470	0
359	20231109	153000	176211695	2470	2470	2470	2470	5908
360	20231109	152900	161618935	2485	2485	2485	2485	0
361	20231109	152800	161618935	2485	2485	2485	2485	0
362	20231109	152700	161618935	2485	2485	2485	2485	0
363	20231109	152600	161618935	2485	2485	2485	2485	0
364	20231109	152500	161618935	2485	2485	2485	2485	0
365	20231109	152400	161618935	2485	2485	2485	2485	0
366	20231109	152300	161618935	2485	2485	2485	2485	0
367	20231109	152200	161618935	2485	2485	2485	2485	0
368	20231109	152100	161618935	2485	2485	2485	2485	0
369	20231109	152000	161618935	2485	2485	2485	2485	0
370	20231109	151900	161618935	2485	2490	2490	2485	190
371	20231109	151800	161146345	2495	2495	2495	2495	0
372	20231109	151700	161146345	2495	2495	2495	2495	0
373	20231109	151600	161146345	2495	2500	2500	2495	337
374	20231109	151500	160305025	2500	2500	2500	2500	0
375	20231109	151400	160305025	2500	2500	2500	2500	0
376	20231109	151300	160305025	2500	2500	2500	2500	0
377	20231109	151200	160305025	2500	2500	2500	2500	0
378	20231109	151100	160305025	2500	2510	2510	2500	499
379	20231109	151000	159054025	2510	2510	2510	2510	110
380	20231109	150900	158777925	2500	2500	2500	2500	0
381	20231109	150800	158777925	2500	2500	2500	2500	0
382	20231109	150700	158777925	2500	2500	2500	2500	0
383	20231109	150600	158777925	2500	2500	2500	2500	0
384	20231109	150500	158777925	2500	2500	2500	2500	0
385	20231109	150400	158777925	2500	2500	2500	2500	0
386	20231109	150300	158777925	2500	2500	2500	2500	100
387	20231109	150200	158527925	2495	2495	2495	2495	0
388	20231109	150100	158527925	2495	2495	2495	2495	36
389	20231109	150000	158438105	2495	2495	2495	2495	0
390	20231109	145900	158438105	2495	2495	2495	2495	0
391	20231109	145800	158438105	2495	2495	2495	2495	7
392	20231109	145700	158420640	2495	2495	2495	2495	0
393	20231109	145600	158420640	2495	2495	2495	2495	36
394	20231109	145500	158330820	2500	2500	2500	2500	40
395	20231109	145400	158230820	2500	2500	2500	2500	0
396	20231109	145300	158230820	2500	2500	2500	2500	0
397	20231109	145200	158230820	2500	2500	2500	2500	4
398	20231109	145100	158220820	2495	2510	2510	2495	5859
399	20231109	145000	143566765	2510	2510	2510	2510	0
400	20231109	144900	143566765	2510	2510	2510	2510	10
401	20231109	144800	143541665	2525	2525	2525	2525	0
402	20231109	144700	143541665	2525	2525	2525	2525	0
403	20231109	144600	143541665	2525	2525	2525	2525	0
404	20231109	144500	143541665	2525	2525	2525	2525	0
405	20231109	144400	143541665	2525	2525	2525	2525	2814
406	20231109	144300	136436315	2525	2525	2525	2525	0
407	20231109	144200	136436315	2525	2525	2525	2525	4
408	20231109	144100	136426215	2525	2525	2545	2525	419
409	20231109	144000	135362620	2510	2510	2510	2510	0
410	20231109	143900	135362620	2510	2510	2510	2510	8
411	20231109	143800	135342540	2530	2530	2530	2530	968
412	20231109	143700	132893500	2530	2530	2530	2530	0
413	20231109	143600	132893500	2530	2530	2530	2530	238
414	20231109	143500	132291360	2545	2530	2545	2530	716
415	20231109	143400	130475330	2530	2530	2530	2530	3574
416	20231109	143300	121433110	2535	2535	2535	2535	0
417	20231109	143200	121433110	2535	2520	2535	2505	704
418	20231109	143100	119667000	2545	2535	2545	2535	752
419	20231109	143000	117754625	2540	2535	2540	2535	100
420	20231109	142900	117500845	2545	2530	2545	2510	1851
421	20231109	142800	112795000	2535	2530	2550	2530	7250
422	20231109	142700	94331195	2525	2510	2535	2510	5778
423	20231109	142600	79754830	2505	2500	2505	2500	94
424	20231109	142500	79519575	2505	2505	2505	2505	0
425	20231109	142400	79519575	2505	2505	2505	2505	1
426	20231109	142300	79517070	2490	2490	2490	2490	212
427	20231109	142200	78989190	2510	2510	2510	2510	0
428	20231109	142100	78989190	2510	2510	2510	2510	10
429	20231109	142000	78964090	2510	2510	2510	2510	15
430	20231109	141900	78926440	2510	2510	2510	2510	1
431	20231109	141800	78923930	2510	2510	2510	2510	0
432	20231109	141700	78923930	2510	2510	2510	2510	0
433	20231109	141600	78923930	2510	2510	2510	2510	0
434	20231109	141500	78923930	2510	2510	2510	2510	0
435	20231109	141400	78923930	2510	2510	2510	2510	0
436	20231109	141300	78923930	2510	2510	2510	2510	0
437	20231109	141200	78923930	2510	2510	2510	2510	0
438	20231109	141100	78923930	2510	2495	2510	2495	12
439	20231109	141000	78893945	2485	2485	2485	2485	0
440	20231109	140900	78893945	2485	2485	2485	2485	0
441	20231109	140800	78893945	2485	2485	2485	2485	0
442	20231109	140700	78893945	2485	2485	2485	2485	0
443	20231109	140600	78893945	2485	2485	2485	2485	10
444	20231109	140500	78869095	2485	2485	2485	2485	0
445	20231109	140400	78869095	2485	2485	2485	2485	0
446	20231109	140300	78869095	2485	2485	2485	2485	0
447	20231109	140200	78869095	2485	2485	2485	2485	0
448	20231109	140100	78869095	2485	2485	2485	2485	0
449	20231109	140000	78869095	2485	2485	2485	2485	0
450	20231109	135900	78869095	2485	2485	2485	2485	0
451	20231109	135800	78869095	2485	2485	2485	2485	0
452	20231109	135700	78869095	2485	2485	2485	2485	0
453	20231109	135600	78869095	2485	2485	2485	2485	8
454	20231109	135500	78849215	2485	2485	2485	2485	0
455	20231109	135400	78849215	2485	2485	2485	2485	36
456	20231109	135300	78759755	2485	2485	2485	2485	0
457	20231109	135200	78759755	2485	2485	2485	2485	0
458	20231109	135100	78759755	2485	2485	2485	2485	0
459	20231109	135000	78759755	2485	2485	2485	2485	0
460	20231109	134900	78759755	2485	2485	2485	2485	0
461	20231109	134800	78759755	2485	2485	2485	2485	0
462	20231109	134700	78759755	2485	2485	2485	2485	0
463	20231109	134600	78759755	2485	2485	2485	2485	0
464	20231109	134500	78759755	2485	2485	2485	2485	0
465	20231109	134400	78759755	2485	2485	2485	2485	0
466	20231109	134300	78759755	2485	2490	2490	2485	237
467	20231109	134200	78170800	2485	2485	2485	2485	0
468	20231109	134100	78170800	2485	2485	2485	2485	0
469	20231109	134000	78170800	2485	2490	2490	2485	300
470	20231109	133900	77425255	2490	2490	2490	2490	0
471	20231109	133800	77425255	2490	2490	2490	2490	50
472	20231109	133700	77300755	2510	2510	2510	2510	0
473	20231109	133600	77300755	2510	2510	2510	2510	0
474	20231109	133500	77300755	2510	2510	2510	2510	0
475	20231109	133400	77300755	2510	2510	2510	2510	0
476	20231109	133300	77300755	2510	2510	2510	2510	0
477	20231109	133200	77300755	2510	2500	2510	2500	12
478	20231109	133100	77270720	2490	2490	2490	2490	0
479	20231109	133000	77270720	2490	2490	2490	2490	0
480	20231109	132900	77270720	2490	2490	2490	2490	0
481	20231109	132800	77270720	2490	2490	2490	2490	0
482	20231109	132700	77270720	2490	2490	2490	2490	0
483	20231109	132600	77270720	2490	2490	2490	2490	0
484	20231109	132500	77270720	2490	2490	2490	2490	0
485	20231109	132400	77270720	2490	2490	2490	2490	0
486	20231109	132300	77270720	2490	2490	2490	2490	41
487	20231109	132200	77168630	2485	2485	2485	2485	0
488	20231109	132100	77168630	2485	2485	2485	2485	20
489	20231109	132000	77118930	2485	2485	2485	2485	0
490	20231109	131900	77118930	2485	2485	2485	2485	0
491	20231109	131800	77118930	2485	2485	2485	2485	0
492	20231109	131700	77118930	2485	2485	2485	2485	0
493	20231109	131600	77118930	2485	2485	2485	2485	0
494	20231109	131500	77118930	2485	2485	2485	2485	0
495	20231109	131400	77118930	2485	2485	2485	2485	0
496	20231109	131300	77118930	2485	2485	2485	2485	0
497	20231109	131200	77118930	2485	2485	2485	2485	0
498	20231109	131100	77118930	2485	2485	2485	2485	0
499	20231109	131000	77118930	2485	2485	2485	2485	0
500	20231109	130900	77118930	2485	2485	2485	2485	40
501	20231109	130800	77019530	2480	2480	2480	2480	0
502	20231109	130700	77019530	2480	2480	2480	2480	0
503	20231109	130600	77019530	2480	2480	2480	2480	0
504	20231109	130500	77019530	2480	2480	2480	2480	0
505	20231109	130400	77019530	2480	2480	2480	2480	94
506	20231109	130300	76786410	2480	2480	2480	2480	0
507	20231109	130200	76786410	2480	2480	2480	2480	0
508	20231109	130100	76786410	2480	2480	2480	2480	0
509	20231109	130000	76786410	2480	2480	2480	2480	0
510	20231109	125900	76786410	2480	2480	2480	2480	0
511	20231109	125800	76786410	2480	2485	2485	2480	618
512	20231109	125700	75251770	2480	2480	2480	2480	0
513	20231109	125600	75251770	2480	2480	2480	2480	0
514	20231109	125500	75251770	2480	2480	2480	2480	0
515	20231109	125400	75251770	2480	2480	2480	2480	200
516	20231109	125300	74755770	2485	2485	2485	2485	0
517	20231109	125200	74755770	2485	2485	2485	2485	89
518	20231109	125100	74534605	2485	2485	2485	2485	0
519	20231109	125000	74534605	2485	2485	2485	2485	0
520	20231109	124900	74534605	2485	2485	2485	2485	0
521	20231109	124800	74534605	2485	2485	2485	2485	0
522	20231109	124700	74534605	2485	2485	2485	2485	0
523	20231109	124600	74534605	2485	2485	2485	2485	0
524	20231109	124500	74534605	2485	2485	2485	2485	0
525	20231109	124400	74534605	2485	2485	2485	2485	0
526	20231109	124300	74534605	2485	2485	2485	2485	0
527	20231109	124200	74534605	2485	2485	2485	2485	0
528	20231109	124100	74534605	2485	2485	2485	2485	0
529	20231109	124000	74534605	2485	2485	2485	2485	0
530	20231109	123900	74534605	2485	2485	2485	2485	149
531	20231109	123800	74164340	2485	2485	2485	2485	0
532	20231109	123700	74164340	2485	2485	2485	2485	0
533	20231109	123600	74164340	2485	2485	2485	2485	0
534	20231109	123500	74164340	2485	2485	2485	2485	0
535	20231109	123400	74164340	2485	2485	2485	2485	9
536	20231109	123300	74141975	2490	2490	2490	2490	0
537	20231109	123200	74141975	2490	2490	2490	2490	0
538	20231109	123100	74141975	2490	2490	2490	2490	2
539	20231109	123000	74136995	2490	2490	2490	2490	0
540	20231109	122900	74136995	2490	2490	2490	2490	0
541	20231109	122800	74136995	2490	2490	2490	2490	1
542	20231109	122700	74134505	2490	2490	2490	2490	0
543	20231109	122600	74134505	2490	2490	2490	2490	0
544	20231109	122500	74134505	2490	2490	2490	2490	1
545	20231109	122400	74132015	2490	2490	2490	2490	1
546	20231109	122300	74129525	2495	2495	2495	2495	0
547	20231109	122200	74129525	2495	2495	2495	2495	0
548	20231109	122100	74129525	2495	2495	2495	2495	0
549	20231109	122000	74129525	2495	2495	2495	2495	0
550	20231109	121900	74129525	2495	2495	2495	2495	0
551	20231109	121800	74129525	2495	2495	2495	2495	0
552	20231109	121700	74129525	2495	2495	2495	2495	0
553	20231109	121600	74129525	2495	2495	2495	2495	0
554	20231109	121500	74129525	2495	2495	2495	2495	0
555	20231109	121400	74129525	2495	2495	2495	2495	0
556	20231109	121300	74129525	2495	2495	2495	2495	0
557	20231109	121200	74129525	2495	2495	2495	2495	277
558	20231109	121100	73438410	2495	2495	2495	2495	225
559	20231109	121000	72877035	2505	2505	2505	2505	0
560	20231109	120900	72877035	2505	2505	2505	2505	0
561	20231109	120800	72877035	2505	2505	2505	2505	0
562	20231109	120700	72877035	2505	2500	2505	2500	300
563	20231109	120600	72125565	2505	2505	2505	2505	0
564	20231109	120500	72125565	2505	2505	2505	2505	0
565	20231109	120400	72125565	2505	2505	2505	2505	0
566	20231109	120300	72125565	2505	2505	2505	2505	0
567	20231109	120200	72125565	2505	2505	2505	2505	0
568	20231109	120100	72125565	2505	2505	2505	2505	1
569	20231109	120000	72123060	2505	2505	2505	2505	8
570	20231109	115900	72103020	2505	2505	2505	2505	1
571	20231109	115800	72100515	2505	2500	2505	2500	37
572	20231109	115700	72008005	2500	2500	2500	2500	0
573	20231109	115600	72008005	2500	2500	2500	2500	0
574	20231109	115500	72008005	2500	2500	2500	2500	0
575	20231109	115400	72008005	2500	2500	2500	2500	1
576	20231109	115300	72005505	2505	2505	2505	2505	0
577	20231109	115200	72005505	2505	2505	2505	2505	0
578	20231109	115100	72005505	2505	2505	2505	2505	0
579	20231109	115000	72005505	2505	2505	2505	2505	0
580	20231109	114900	72005505	2505	2505	2505	2505	0
581	20231109	114800	72005505	2505	2505	2505	2505	0
582	20231109	114700	72005505	2505	2505	2505	2505	0
583	20231109	114600	72005505	2505	2505	2505	2505	0
584	20231109	114500	72005505	2505	2510	2510	2505	295
585	20231109	114400	71265345	2510	2510	2510	2510	1
586	20231109	114300	71262835	2510	2510	2510	2510	0
587	20231109	114200	71262835	2510	2510	2510	2510	0
588	20231109	114100	71262835	2510	2510	2510	2510	0
589	20231109	114000	71262835	2510	2510	2510	2510	0
590	20231109	113900	71262835	2510	2510	2520	2510	1078
591	20231109	113800	68549225	2510	2510	2510	2510	0
592	20231109	113700	68549225	2510	2510	2510	2510	0
593	20231109	113600	68549225	2510	2510	2510	2510	0
594	20231109	113500	68549225	2510	2510	2510	2510	2
595	20231109	113400	68544205	2510	2510	2510	2510	1
596	20231109	113300	68541695	2505	2505	2505	2505	0
597	20231109	113200	68541695	2505	2505	2505	2505	0
598	20231109	113100	68541695	2505	2505	2505	2505	0
599	20231109	113000	68541695	2505	2505	2505	2505	0
600	20231109	112900	68541695	2505	2505	2505	2505	0
601	20231109	112800	68541695	2505	2505	2505	2505	0
602	20231109	112700	68541695	2505	2505	2505	2505	0
603	20231109	112600	68541695	2505	2505	2505	2505	0
604	20231109	112500	68541695	2505	2505	2505	2505	0
605	20231109	112400	68541695	2505	2505	2505	2505	38
606	20231109	112300	68446505	2495	2495	2495	2495	80
607	20231109	112200	68246905	2495	2495	2495	2495	0
608	20231109	112100	68246905	2495	2495	2495	2495	7
609	20231109	112000	68229440	2500	2490	2500	2490	366
610	20231109	111900	67316980	2490	2490	2490	2490	0
611	20231109	111800	67316980	2490	2490	2490	2490	0
612	20231109	111700	67316980	2490	2490	2490	2490	0
613	20231109	111600	67316980	2490	2490	2490	2490	0
614	20231109	111500	67316980	2490	2490	2490	2490	0
615	20231109	111400	67316980	2490	2490	2490	2490	0
616	20231109	111300	67316980	2490	2490	2490	2490	18
617	20231109	111200	67272160	2490	2490	2490	2490	0
618	20231109	111100	67272160	2490	2490	2490	2490	0
619	20231109	111000	67272160	2490	2490	2490	2490	0
620	20231109	110900	67272160	2490	2490	2490	2490	0
621	20231109	110800	67272160	2490	2490	2490	2490	1
622	20231109	110700	67269670	2490	2490	2490	2490	0
623	20231109	110600	67269670	2490	2490	2490	2490	0
624	20231109	110500	67269670	2490	2490	2490	2490	0
625	20231109	110400	67269670	2490	2490	2490	2490	0
626	20231109	110300	67269670	2490	2490	2490	2490	1
627	20231109	110200	67267180	2490	2490	2490	2490	0
628	20231109	110100	67267180	2490	2490	2490	2490	0
629	20231109	110000	67267180	2490	2490	2490	2490	85
630	20231109	105900	67055530	2485	2485	2485	2485	0
631	20231109	105800	67055530	2485	2485	2485	2485	0
632	20231109	105700	67055530	2485	2485	2485	2485	0
633	20231109	105600	67055530	2485	2485	2485	2485	0
634	20231109	105500	67055530	2485	2485	2485	2485	0
635	20231109	105400	67055530	2485	2485	2485	2485	93
636	20231109	105300	66824425	2500	2500	2500	2500	0
637	20231109	105200	66824425	2500	2500	2500	2500	0
638	20231109	105100	66824425	2500	2500	2500	2500	0
639	20231109	105000	66824425	2500	2500	2500	2500	0
640	20231109	104900	66824425	2500	2500	2500	2500	500
641	20231109	104800	65574425	2505	2505	2505	2505	48
642	20231109	104700	65454185	2505	2505	2505	2505	2
643	20231109	104600	65449175	2505	2505	2505	2505	0
644	20231109	104500	65449175	2505	2505	2505	2505	50
645	20231109	104400	65323925	2505	2505	2505	2505	0
646	20231109	104300	65323925	2505	2505	2505	2505	0
647	20231109	104200	65323925	2505	2505	2505	2505	0
648	20231109	104100	65323925	2505	2505	2505	2505	0
649	20231109	104000	65323925	2505	2505	2505	2505	0
650	20231109	103900	65323925	2505	2505	2505	2505	0
651	20231109	103800	65323925	2505	2505	2505	2505	14
652	20231109	103700	65288855	2505	2505	2505	2505	0
653	20231109	103600	65288855	2505	2505	2505	2505	16
654	20231109	103500	65248775	2525	2525	2525	2525	0
655	20231109	103400	65248775	2525	2495	2525	2495	25
656	20231109	103300	65186115	2495	2495	2495	2495	13
657	20231109	103200	65153680	2500	2490	2500	2490	406
658	20231109	103100	64139870	2480	2475	2480	2475	77
659	20231109	103000	63948965	2470	2470	2470	2470	0
660	20231109	102900	63948965	2470	2470	2470	2465	1097
661	20231109	102800	61239530	2470	2475	2475	2470	35
662	20231109	102700	61152915	2475	2490	2490	2475	45
663	20231109	102600	61041455	2470	2475	2475	2470	1237
664	20231109	102500	57985520	2475	2490	2490	2475	520
665	20231109	102400	56695520	2470	2470	2470	2470	0
666	20231109	102300	56695520	2470	2470	2470	2470	0
667	20231109	102200	56695520	2470	2470	2470	2470	0
668	20231109	102100	56695520	2470	2480	2480	2470	1000
669	20231109	102000	54222590	2475	2480	2480	2475	136
670	20231109	101900	53885345	2475	2475	2475	2475	208
671	20231109	101800	53370545	2475	2475	2475	2475	0
672	20231109	101700	53370545	2475	2475	2475	2475	0
673	20231109	101600	53370545	2475	2475	2475	2475	0
674	20231109	101500	53370545	2475	2475	2475	2475	0
675	20231109	101400	53370545	2475	2475	2475	2475	0
676	20231109	101300	53370545	2475	2480	2480	2475	1803
677	20231109	101200	48903170	2480	2480	2480	2480	10
678	20231109	101100	48878370	2480	2485	2485	2480	490
679	20231109	101000	47661670	2490	2490	2490	2490	62
680	20231109	100900	47507290	2490	2490	2490	2490	0
681	20231109	100800	47507290	2490	2490	2490	2490	3114
682	20231109	100700	39753430	2490	2490	2490	2490	0
683	20231109	100600	39753430	2490	2490	2490	2490	36
684	20231109	100500	39663790	2490	2490	2490	2490	0
685	20231109	100400	39663790	2490	2500	2500	2490	283
686	20231109	100300	38958120	2525	2525	2525	2525	0
687	20231109	100200	38958120	2525	2525	2525	2525	0
688	20231109	100100	38958120	2525	2500	2525	2500	138
689	20231109	100000	38613075	2500	2500	2500	2500	17
690	20231109	095900	38570575	2500	2500	2500	2500	0
691	20231109	095800	38570575	2500	2495	2500	2495	10
692	20231109	095700	38545615	2500	2500	2500	2500	0
693	20231109	095600	38545615	2500	2520	2520	2500	4086
694	20231109	095500	28320125	2530	2530	2530	2530	10
695	20231109	095400	28294825	2535	2535	2535	2535	0
696	20231109	095300	28294825	2535	2535	2535	2535	0
697	20231109	095200	28294825	2535	2535	2535	2535	0
698	20231109	095100	28294825	2535	2535	2535	2535	0
699	20231109	095000	28294825	2535	2535	2535	2535	0
700	20231109	094900	28294825	2535	2535	2535	2535	0
701	20231109	094800	28294825	2535	2525	2535	2520	318
702	20231109	094700	27492795	2525	2525	2525	2525	12
703	20231109	094600	27462495	2525	2525	2525	2525	0
704	20231109	094500	27462495	2525	2525	2525	2525	2
705	20231109	094400	27457445	2525	2530	2530	2525	810
706	20231109	094300	25412120	2525	2525	2525	2525	27
707	20231109	094200	25343945	2525	2525	2525	2525	37
708	20231109	094100	25250520	2535	2535	2535	2535	38
709	20231109	094000	25154190	2535	2535	2535	2535	4
710	20231109	093900	25144050	2535	2525	2535	2525	93
711	20231109	093800	24908760	2525	2525	2525	2525	0
712	20231109	093700	24908760	2525	2525	2525	2525	100
713	20231109	093600	24656260	2525	2525	2525	2525	695
714	20231109	093500	22901385	2525	2530	2530	2525	44
715	20231109	093400	22790130	2530	2535	2535	2530	37
716	20231109	093300	22696420	2545	2545	2545	2545	0
717	20231109	093200	22696420	2545	2545	2545	2545	0
718	20231109	093100	22696420	2545	2545	2545	2545	0
719	20231109	093000	22696420	2545	2550	2550	2545	685
720	20231109	092900	20952405	2550	2555	2555	2550	88
721	20231109	092800	20727630	2555	2555	2555	2555	0
722	20231109	092700	20727630	2555	2555	2555	2555	0
723	20231109	092600	20727630	2555	2555	2555	2555	10
724	20231109	092500	20702080	2555	2555	2555	2555	51
725	20231109	092400	20571775	2555	2555	2555	2555	1
726	20231109	092300	20569220	2565	2565	2565	2565	534
727	20231109	092200	19199510	2565	2565	2565	2565	112
728	20231109	092100	18912230	2565	2565	2565	2565	354
729	20231109	092000	18004220	2565	2565	2565	2565	0
730	20231109	091900	18004220	2565	2565	2565	2565	78
731	20231109	091800	17804150	2565	2560	2565	2560	21
732	20231109	091700	17750315	2570	2540	2570	2535	136
733	20231109	091600	17402680	2540	2540	2540	2540	264
734	20231109	091500	16732120	2540	2565	2565	2540	332
735	20231109	091400	15883520	2545	2545	2545	2545	36
736	20231109	091300	15791900	2560	2545	2565	2545	1701
737	20231109	091200	11450995	2550	2535	2550	2535	181
738	20231109	091100	10990210	2535	2535	2535	2535	132
739	20231109	091000	10655590	2535	2540	2560	2535	230
740	20231109	090900	10068960	2535	2535	2535	2535	53
741	20231109	090800	9934605	2535	2535	2535	2530	535
742	20231109	090700	8580835	2530	2535	2540	2530	551
743	20231109	090600	7184460	2535	2530	2535	2525	415
744	20231109	090500	6134800	2530	2530	2535	2530	412
745	20231109	090400	5091940	2525	2530	2530	2525	133
746	20231109	090300	4755790	2540	2525	2540	2525	236
747	20231109	090200	4158350	2525	2525	2525	2525	70
748	20231109	090100	3981600	2520	2520	2520	2520	0
749	20231109	090000	3981600	2520	2520	2520	2520	1580