KissMeData/136480/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201800	938037060	2820	2820	2820	2820	5793
3	20231109	201700	938037060	2820	2820	2820	2820	0
4	20231109	201600	938037060	2820	2820	2820	2820	0
5	20231109	201500	938037060	2820	2820	2820	2820	0
6	20231109	201400	938037060	2820	2820	2820	2820	0
7	20231109	201300	938037060	2820	2820	2820	2820	0
8	20231109	201200	938037060	2820	2820	2820	2820	0
9	20231109	201100	938037060	2820	2820	2820	2820	0
10	20231109	201000	938037060	2820	2820	2820	2820	0
11	20231109	200900	938037060	2820	2820	2820	2820	0
12	20231109	200800	938037060	2820	2820	2820	2820	0
13	20231109	200700	938037060	2820	2820	2820	2820	0
14	20231109	200600	938037060	2820	2820	2820	2820	0
15	20231109	200500	938037060	2820	2820	2820	2820	0
16	20231109	200400	938037060	2820	2820	2820	2820	0
17	20231109	200300	938037060	2820	2820	2820	2820	0
18	20231109	200200	938037060	2820	2820	2820	2820	0
19	20231109	200100	938037060	2820	2820	2820	2820	0
20	20231109	200000	938037060	2820	2820	2820	2820	0
21	20231109	195900	938037060	2820	2820	2820	2820	0
22	20231109	195800	938037060	2820	2820	2820	2820	0
23	20231109	195700	938037060	2820	2820	2820	2820	0
24	20231109	195600	938037060	2820	2820	2820	2820	0
25	20231109	195500	938037060	2820	2820	2820	2820	0
26	20231109	195400	938037060	2820	2820	2820	2820	0
27	20231109	195300	938037060	2820	2820	2820	2820	0
28	20231109	195200	938037060	2820	2820	2820	2820	0
29	20231109	195100	938037060	2820	2820	2820	2820	0
30	20231109	195000	938037060	2820	2820	2820	2820	0
31	20231109	194900	938037060	2820	2820	2820	2820	0
32	20231109	194800	938037060	2820	2820	2820	2820	5793
33	20231109	194700	938037060	2820	2820	2820	2820	0
34	20231109	194600	938037060	2820	2820	2820	2820	0
35	20231109	194500	938037060	2820	2820	2820	2820	0
36	20231109	194400	938037060	2820	2820	2820	2820	0
37	20231109	194300	938037060	2820	2820	2820	2820	0
38	20231109	194200	938037060	2820	2820	2820	2820	0
39	20231109	194100	938037060	2820	2820	2820	2820	0
40	20231109	194000	938037060	2820	2820	2820	2820	0
41	20231109	193900	938037060	2820	2820	2820	2820	0
42	20231109	193800	938037060	2820	2820	2820	2820	0
43	20231109	193700	938037060	2820	2820	2820	2820	0
44	20231109	193600	938037060	2820	2820	2820	2820	0
45	20231109	193500	938037060	2820	2820	2820	2820	0
46	20231109	193400	938037060	2820	2820	2820	2820	0
47	20231109	193300	938037060	2820	2820	2820	2820	0
48	20231109	193200	938037060	2820	2820	2820	2820	0
49	20231109	193100	938037060	2820	2820	2820	2820	0
50	20231109	193000	938037060	2820	2820	2820	2820	0
51	20231109	192900	938037060	2820	2820	2820	2820	0
52	20231109	192800	938037060	2820	2820	2820	2820	0
53	20231109	192700	938037060	2820	2820	2820	2820	0
54	20231109	192600	938037060	2820	2820	2820	2820	0
55	20231109	192500	938037060	2820	2820	2820	2820	0
56	20231109	192400	938037060	2820	2820	2820	2820	0
57	20231109	192300	938037060	2820	2820	2820	2820	0
58	20231109	192200	938037060	2820	2820	2820	2820	0
59	20231109	192100	938037060	2820	2820	2820	2820	0
60	20231109	192000	938037060	2820	2820	2820	2820	0
61	20231109	191900	938037060	2820	2820	2820	2820	0
62	20231109	191800	938037060	2820	2820	2820	2820	5793
63	20231109	191700	938037060	2820	2820	2820	2820	0
64	20231109	191600	938037060	2820	2820	2820	2820	0
65	20231109	191500	938037060	2820	2820	2820	2820	0
66	20231109	191400	938037060	2820	2820	2820	2820	0
67	20231109	191300	938037060	2820	2820	2820	2820	0
68	20231109	191200	938037060	2820	2820	2820	2820	0
69	20231109	191100	938037060	2820	2820	2820	2820	0
70	20231109	191000	938037060	2820	2820	2820	2820	0
71	20231109	190900	938037060	2820	2820	2820	2820	0
72	20231109	190800	938037060	2820	2820	2820	2820	0
73	20231109	190700	938037060	2820	2820	2820	2820	0
74	20231109	190600	938037060	2820	2820	2820	2820	0
75	20231109	190500	938037060	2820	2820	2820	2820	0
76	20231109	190400	938037060	2820	2820	2820	2820	0
77	20231109	190300	938037060	2820	2820	2820	2820	0
78	20231109	190200	938037060	2820	2820	2820	2820	0
79	20231109	190100	938037060	2820	2820	2820	2820	0
80	20231109	190000	938037060	2820	2820	2820	2820	0
81	20231109	185900	938037060	2820	2820	2820	2820	0
82	20231109	185800	938037060	2820	2820	2820	2820	0
83	20231109	185700	938037060	2820	2820	2820	2820	0
84	20231109	185600	938037060	2820	2820	2820	2820	0
85	20231109	185500	938037060	2820	2820	2820	2820	0
86	20231109	185400	938037060	2820	2820	2820	2820	0
87	20231109	185300	938037060	2820	2820	2820	2820	0
88	20231109	185200	938037060	2820	2820	2820	2820	0
89	20231109	185100	938037060	2820	2820	2820	2820	0
90	20231109	185000	938037060	2820	2820	2820	2820	0
91	20231109	184900	938037060	2820	2820	2820	2820	0
92	20231109	184800	938037060	2820	2820	2820	2820	5793
93	20231109	184700	938037060	2820	2820	2820	2820	0
94	20231109	184600	938037060	2820	2820	2820	2820	0
95	20231109	184500	938037060	2820	2820	2820	2820	0
96	20231109	184400	938037060	2820	2820	2820	2820	0
97	20231109	184300	938037060	2820	2820	2820	2820	0
98	20231109	184200	938037060	2820	2820	2820	2820	0
99	20231109	184100	938037060	2820	2820	2820	2820	0
100	20231109	184000	938037060	2820	2820	2820	2820	0
101	20231109	183900	938037060	2820	2820	2820	2820	0
102	20231109	183800	938037060	2820	2820	2820	2820	0
103	20231109	183700	938037060	2820	2820	2820	2820	0
104	20231109	183600	938037060	2820	2820	2820	2820	0
105	20231109	183500	938037060	2820	2820	2820	2820	0
106	20231109	183400	938037060	2820	2820	2820	2820	0
107	20231109	183300	938037060	2820	2820	2820	2820	0
108	20231109	183200	938037060	2820	2820	2820	2820	0
109	20231109	183100	938037060	2820	2820	2820	2820	0
110	20231109	183000	938037060	2820	2820	2820	2820	0
111	20231109	182900	938037060	2820	2820	2820	2820	0
112	20231109	182800	938037060	2820	2820	2820	2820	0
113	20231109	182700	938037060	2820	2820	2820	2820	0
114	20231109	182600	938037060	2820	2820	2820	2820	0
115	20231109	182500	938037060	2820	2820	2820	2820	0
116	20231109	182400	938037060	2820	2820	2820	2820	0
117	20231109	182300	938037060	2820	2820	2820	2820	0
118	20231109	182200	938037060	2820	2820	2820	2820	0
119	20231109	182100	938037060	2820	2820	2820	2820	0
120	20231109	182000	938037060	2820	2820	2820	2820	0
121	20231109	181900	938037060	2820	2820	2820	2820	0
122	20231109	181800	938037060	2820	2820	2820	2820	5793
123	20231109	181700	938037060	2820	2820	2820	2820	0
124	20231109	181600	938037060	2820	2820	2820	2820	0
125	20231109	181500	938037060	2820	2820	2820	2820	0
126	20231109	181400	938037060	2820	2820	2820	2820	0
127	20231109	181300	938037060	2820	2820	2820	2820	0
128	20231109	181200	938037060	2820	2820	2820	2820	0
129	20231109	181100	938037060	2820	2820	2820	2820	0
130	20231109	181000	938037060	2820	2820	2820	2820	0
131	20231109	180900	938037060	2820	2820	2820	2820	0
132	20231109	180800	938037060	2820	2820	2820	2820	0
133	20231109	180700	938037060	2820	2820	2820	2820	0
134	20231109	180600	938037060	2820	2820	2820	2820	0
135	20231109	180500	938037060	2820	2820	2820	2820	0
136	20231109	180400	938037060	2820	2820	2820	2820	0
137	20231109	180300	938037060	2820	2820	2820	2820	0
138	20231109	180200	938037060	2820	2820	2820	2820	0
139	20231109	180100	938037060	2820	2820	2820	2820	0
140	20231109	180000	938037060	2820	2820	2820	2820	0
141	20231109	175900	938037060	2820	2820	2820	2820	0
142	20231109	175800	938037060	2820	2820	2820	2820	0
143	20231109	175700	938037060	2820	2820	2820	2820	0
144	20231109	175600	938037060	2820	2820	2820	2820	0
145	20231109	175500	938037060	2820	2820	2820	2820	0
146	20231109	175400	938037060	2820	2820	2820	2820	0
147	20231109	175300	938037060	2820	2820	2820	2820	0
148	20231109	175200	938037060	2820	2820	2820	2820	0
149	20231109	175100	938037060	2820	2820	2820	2820	0
150	20231109	175000	938037060	2820	2820	2820	2820	0
151	20231109	174900	938037060	2820	2820	2820	2820	0
152	20231109	174800	938037060	2820	2820	2820	2820	5793
153	20231109	174700	938037060	2820	2820	2820	2820	0
154	20231109	174600	938037060	2820	2820	2820	2820	0
155	20231109	174500	938037060	2820	2820	2820	2820	0
156	20231109	174400	938037060	2820	2820	2820	2820	0
157	20231109	174300	938037060	2820	2820	2820	2820	0
158	20231109	174200	938037060	2820	2820	2820	2820	0
159	20231109	174100	938037060	2820	2820	2820	2820	0
160	20231109	174000	938037060	2820	2820	2820	2820	0
161	20231109	173900	938037060	2820	2820	2820	2820	0
162	20231109	173800	938037060	2820	2820	2820	2820	0
163	20231109	173700	938037060	2820	2820	2820	2820	0
164	20231109	173600	938037060	2820	2820	2820	2820	0
165	20231109	173500	938037060	2820	2820	2820	2820	0
166	20231109	173400	938037060	2820	2820	2820	2820	0
167	20231109	173300	938037060	2820	2820	2820	2820	0
168	20231109	173200	938037060	2820	2820	2820	2820	0
169	20231109	173100	938037060	2820	2820	2820	2820	0
170	20231109	173000	938037060	2820	2820	2820	2820	0
171	20231109	172900	938037060	2820	2820	2820	2820	0
172	20231109	172800	938037060	2820	2820	2820	2820	0
173	20231109	172700	938037060	2820	2820	2820	2820	0
174	20231109	172600	938037060	2820	2820	2820	2820	0
175	20231109	172500	938037060	2820	2820	2820	2820	0
176	20231109	172400	938037060	2820	2820	2820	2820	0
177	20231109	172300	938037060	2820	2820	2820	2820	0
178	20231109	172200	938037060	2820	2820	2820	2820	0
179	20231109	172100	938037060	2820	2820	2820	2820	0
180	20231109	172000	938037060	2820	2820	2820	2820	0
181	20231109	171900	938037060	2820	2820	2820	2820	0
182	20231109	171800	938037060	2820	2820	2820	2820	5793
183	20231109	171700	938037060	2820	2820	2820	2820	0
184	20231109	171600	938037060	2820	2820	2820	2820	0
185	20231109	171500	938037060	2820	2820	2820	2820	0
186	20231109	171400	938037060	2820	2820	2820	2820	0
187	20231109	171300	938037060	2820	2820	2820	2820	0
188	20231109	171200	938037060	2820	2820	2820	2820	0
189	20231109	171100	938037060	2820	2820	2820	2820	0
190	20231109	171000	938037060	2820	2820	2820	2820	0
191	20231109	170900	938037060	2820	2820	2820	2820	0
192	20231109	170800	938037060	2820	2820	2820	2820	0
193	20231109	170700	938037060	2820	2820	2820	2820	0
194	20231109	170600	938037060	2820	2820	2820	2820	0
195	20231109	170500	938037060	2820	2820	2820	2820	0
196	20231109	170400	938037060	2820	2820	2820	2820	0
197	20231109	170300	938037060	2820	2820	2820	2820	0
198	20231109	170200	938037060	2820	2820	2820	2820	0
199	20231109	170100	938037060	2820	2820	2820	2820	0
200	20231109	170000	938037060	2820	2820	2820	2820	0
201	20231109	165900	938037060	2820	2820	2820	2820	0
202	20231109	165800	938037060	2820	2820	2820	2820	0
203	20231109	165700	938037060	2820	2820	2820	2820	0
204	20231109	165600	938037060	2820	2820	2820	2820	0
205	20231109	165500	938037060	2820	2820	2820	2820	0
206	20231109	165400	938037060	2820	2820	2820	2820	0
207	20231109	165300	938037060	2820	2820	2820	2820	0
208	20231109	165200	938037060	2820	2820	2820	2820	0
209	20231109	165100	938037060	2820	2820	2820	2820	0
210	20231109	165000	938037060	2820	2820	2820	2820	0
211	20231109	164900	938037060	2820	2820	2820	2820	0
212	20231109	164800	938037060	2820	2820	2820	2820	5793
213	20231109	164700	938037060	2820	2820	2820	2820	0
214	20231109	164600	938037060	2820	2820	2820	2820	0
215	20231109	164500	938037060	2820	2820	2820	2820	0
216	20231109	164400	938037060	2820	2820	2820	2820	0
217	20231109	164300	938037060	2820	2820	2820	2820	0
218	20231109	164200	938037060	2820	2820	2820	2820	0
219	20231109	164100	938037060	2820	2820	2820	2820	0
220	20231109	164000	938037060	2820	2820	2820	2820	0
221	20231109	163900	938037060	2820	2820	2820	2820	0
222	20231109	163800	938037060	2820	2820	2820	2820	0
223	20231109	163700	938037060	2820	2820	2820	2820	0
224	20231109	163600	938037060	2820	2820	2820	2820	0
225	20231109	163500	938037060	2820	2820	2820	2820	0
226	20231109	163400	938037060	2820	2820	2820	2820	0
227	20231109	163300	938037060	2820	2820	2820	2820	0
228	20231109	163200	938037060	2820	2820	2820	2820	0
229	20231109	163100	938037060	2820	2820	2820	2820	0
230	20231109	163000	938037060	2820	2820	2820	2820	0
231	20231109	162900	938037060	2820	2820	2820	2820	0
232	20231109	162800	938037060	2820	2820	2820	2820	0
233	20231109	162700	938037060	2820	2820	2820	2820	0
234	20231109	162600	938037060	2820	2820	2820	2820	0
235	20231109	162500	938037060	2820	2820	2820	2820	0
236	20231109	162400	938037060	2820	2820	2820	2820	0
237	20231109	162300	938037060	2820	2820	2820	2820	0
238	20231109	162200	938037060	2820	2820	2820	2820	0
239	20231109	162100	938037060	2820	2820	2820	2820	0
240	20231109	162000	938037060	2820	2820	2820	2820	0
241	20231109	161900	938037060	2820	2820	2820	2820	0
242	20231109	161800	938037060	2820	2820	2820	2820	5793
243	20231109	161700	938037060	2820	2820	2820	2820	0
244	20231109	161600	938037060	2820	2820	2820	2820	0
245	20231109	161500	938037060	2820	2820	2820	2820	0
246	20231109	161400	938037060	2820	2820	2820	2820	0
247	20231109	161300	938037060	2820	2820	2820	2820	0
248	20231109	161200	938037060	2820	2820	2820	2820	0
249	20231109	161100	938037060	2820	2820	2820	2820	0
250	20231109	161000	938037060	2820	2820	2820	2820	0
251	20231109	160900	938037060	2820	2820	2820	2820	0
252	20231109	160800	938037060	2820	2820	2820	2820	0
253	20231109	160700	938037060	2820	2820	2820	2820	0
254	20231109	160600	938037060	2820	2820	2820	2820	0
255	20231109	160500	938037060	2820	2820	2820	2820	0
256	20231109	160400	938037060	2820	2820	2820	2820	0
257	20231109	160300	938037060	2820	2820	2820	2820	0
258	20231109	160200	938037060	2820	2820	2820	2820	0
259	20231109	160100	938037060	2820	2820	2820	2820	0
260	20231109	160000	938037060	2820	2820	2820	2820	0
261	20231109	155900	938037060	2820	2820	2820	2820	0
262	20231109	155800	938037060	2820	2820	2820	2820	0
263	20231109	155700	938037060	2820	2820	2820	2820	0
264	20231109	155600	938037060	2820	2820	2820	2820	0
265	20231109	155500	938037060	2820	2820	2820	2820	0
266	20231109	155400	938037060	2820	2820	2820	2820	0
267	20231109	155300	938037060	2820	2820	2820	2820	0
268	20231109	155200	938037060	2820	2820	2820	2820	0
269	20231109	155100	938037060	2820	2820	2820	2820	0
270	20231109	155000	938037060	2820	2820	2820	2820	0
271	20231109	154900	938037060	2820	2820	2820	2820	0
272	20231109	154800	938037060	2820	2820	2820	2820	5793
273	20231109	154700	938037060	2820	2820	2820	2820	0
274	20231109	154600	938037060	2820	2820	2820	2820	0
275	20231109	154500	938037060	2820	2820	2820	2820	0
276	20231109	154400	938037060	2820	2820	2820	2820	0
277	20231109	154300	938037060	2820	2820	2820	2820	0
278	20231109	154200	938037060	2820	2820	2820	2820	0
279	20231109	154100	938037060	2820	2820	2820	2820	0
280	20231109	154000	938037060	2820	2820	2820	2820	0
281	20231109	153900	938037060	2820	2820	2820	2820	0
282	20231109	153800	938037060	2820	2820	2820	2820	0
283	20231109	153700	938037060	2820	2820	2820	2820	0
284	20231109	153600	938037060	2820	2820	2820	2820	0
285	20231109	153500	938037060	2820	2820	2820	2820	0
286	20231109	153400	938037060	2820	2820	2820	2820	0
287	20231109	153300	938037060	2820	2820	2820	2820	0
288	20231109	153200	938037060	2820	2820	2820	2820	0
289	20231109	153100	938037060	2820	2820	2820	2820	0
290	20231109	153000	938037060	2820	2820	2820	2820	5793
291	20231109	152900	921700800	2820	2820	2820	2820	0
292	20231109	152800	921700800	2820	2820	2820	2820	0
293	20231109	152700	921700800	2820	2820	2820	2820	0
294	20231109	152600	921700800	2820	2820	2820	2820	0
295	20231109	152500	921700800	2820	2820	2820	2820	0
296	20231109	152400	921700800	2820	2820	2820	2820	0
297	20231109	152300	921700800	2820	2820	2820	2820	0
298	20231109	152200	921700800	2820	2820	2820	2820	0
299	20231109	152100	921700800	2820	2820	2820	2820	0
300	20231109	152000	921700800	2820	2820	2820	2820	0
301	20231109	151900	921700800	2820	2825	2825	2820	1293
302	20231109	151800	918053785	2825	2825	2830	2820	2071
303	20231109	151700	912212655	2825	2830	2830	2825	1272
304	20231109	151600	908619240	2825	2825	2830	2825	6225
305	20231109	151500	891033610	2825	2825	2825	2825	3258
306	20231109	151400	881829760	2825	2825	2825	2825	5
307	20231109	151300	881815635	2820	2820	2820	2820	250
308	20231109	151200	881110635	2820	2825	2825	2820	325
309	20231109	151100	880193760	2825	2830	2830	2825	6226
310	20231109	151000	862604555	2830	2825	2830	2825	156
311	20231109	150900	862163535	2830	2830	2830	2830	63
312	20231109	150800	861985245	2825	2825	2830	2825	730
313	20231109	150700	859922680	2830	2830	2830	2830	63
314	20231109	150600	859744390	2825	2825	2825	2825	6938
315	20231109	150500	840144540	2825	2830	2830	2825	339
316	20231109	150400	839186860	2830	2830	2830	2825	3337
317	20231109	150300	829759515	2830	2830	2830	2830	1
318	20231109	150200	829756685	2830	2820	2830	2820	711
319	20231109	150100	827751020	2820	2820	2830	2820	376
320	20231109	150000	826687150	2820	2830	2830	2820	95
321	20231109	145900	826418600	2820	2820	2820	2820	216
322	20231109	145800	825809480	2820	2820	2820	2820	951
323	20231109	145700	823127660	2825	2830	2830	2825	4860
324	20231109	145600	809397845	2825	2825	2825	2825	22
325	20231109	145500	809335695	2825	2830	2830	2825	116
326	20231109	145400	809007495	2825	2820	2825	2820	2684
327	20231109	145300	801428610	2825	2825	2825	2825	1041
328	20231109	145200	798487785	2830	2825	2830	2825	31
329	20231109	145100	798400205	2825	2825	2825	2820	1290
330	20231109	145000	794756955	2825	2825	2825	2825	51
331	20231109	144900	794612880	2825	2825	2825	2825	96
332	20231109	144800	794341680	2825	2820	2825	2820	133
333	20231109	144700	793966610	2830	2830	2830	2830	64
334	20231109	144600	793785490	2830	2825	2830	2820	941
335	20231109	144500	791128480	2830	2830	2830	2830	8
336	20231109	144400	791105840	2830	2820	2830	2820	1076
337	20231109	144300	788070860	2830	2830	2830	2830	0
338	20231109	144200	788070860	2830	2830	2830	2830	1
339	20231109	144100	788068030	2825	2825	2825	2825	1902
340	20231109	144000	782694880	2825	2825	2825	2825	1927
341	20231109	143900	777251105	2825	2830	2830	2825	362
342	20231109	143800	776226890	2830	2830	2830	2830	55
343	20231109	143700	776071240	2830	2825	2830	2825	23
344	20231109	143600	776006240	2825	2820	2825	2820	481
345	20231109	143500	774647765	2825	2825	2825	2825	235
346	20231109	143400	773983890	2825	2825	2825	2825	5
347	20231109	143300	773969765	2825	2825	2825	2825	64
348	20231109	143200	773788965	2820	2820	2820	2820	1702
349	20231109	143100	768989325	2825	2825	2825	2825	52
350	20231109	143000	768842425	2825	2825	2825	2825	3
351	20231109	142900	768833950	2825	2825	2825	2825	57
352	20231109	142800	768672925	2825	2830	2830	2825	439
353	20231109	142700	767432740	2830	2820	2830	2820	195
354	20231109	142600	766882420	2825	2825	2830	2825	186
355	20231109	142500	766356965	2825	2830	2830	2820	2585
356	20231109	142400	759066920	2830	2830	2830	2830	4
357	20231109	142300	759055600	2820	2830	2830	2820	104
358	20231109	142200	758762280	2820	2820	2820	2820	655
359	20231109	142100	756915180	2830	2825	2830	2825	420
360	20231109	142000	755728355	2820	2820	2820	2820	50
361	20231109	141900	755587355	2830	2830	2830	2830	0
362	20231109	141800	755587355	2830	2830	2830	2830	1010
363	20231109	141700	752729055	2825	2830	2830	2820	2634
364	20231109	141600	745299845	2830	2830	2830	2825	3655
365	20231109	141500	734973965	2830	2830	2830	2830	0
366	20231109	141400	734973965	2830	2830	2830	2830	0
367	20231109	141300	734973965	2830	2830	2830	2830	213
368	20231109	141200	734371175	2830	2830	2830	2830	0
369	20231109	141100	734371175	2830	2830	2830	2830	63
370	20231109	141000	734192885	2830	2830	2830	2830	0
371	20231109	140900	734192885	2830	2830	2830	2830	400
372	20231109	140800	733060885	2830	2825	2830	2825	463
373	20231109	140700	731752005	2825	2830	2830	2825	78
374	20231109	140600	731531320	2830	2830	2830	2830	0
375	20231109	140500	731531320	2830	2830	2830	2830	5
376	20231109	140400	731517170	2830	2830	2830	2830	20
377	20231109	140300	731460570	2830	2830	2830	2830	112
378	20231109	140200	731143610	2820	2825	2825	2820	6003
379	20231109	140100	714202490	2830	2830	2830	2830	4
380	20231109	140000	714191170	2830	2830	2830	2830	449
381	20231109	135900	712920500	2830	2830	2830	2830	4
382	20231109	135800	712909180	2830	2830	2830	2830	1
383	20231109	135700	712906350	2830	2825	2830	2825	8056
384	20231109	135600	690148145	2835	2830	2835	2830	218
385	20231109	135500	689531195	2835	2835	2835	2835	1
386	20231109	135400	689528360	2835	2835	2835	2825	11
387	20231109	135300	689497265	2825	2835	2835	2825	1182
388	20231109	135200	686152250	2835	2830	2835	2830	1826
389	20231109	135100	680984665	2835	2835	2835	2835	50
390	20231109	135000	680842915	2835	2835	2835	2835	0
391	20231109	134900	680842915	2835	2835	2835	2835	0
392	20231109	134800	680842915	2835	2835	2835	2835	0
393	20231109	134700	680842915	2835	2835	2835	2830	1065
394	20231109	134600	677828955	2835	2830	2835	2830	3005
395	20231109	134500	669324780	2835	2835	2835	2835	0
396	20231109	134400	669324780	2835	2835	2835	2835	0
397	20231109	134300	669324780	2835	2835	2835	2835	1
398	20231109	134200	669321945	2835	2830	2835	2830	3383
399	20231109	134100	659746940	2835	2835	2835	2830	1002
400	20231109	134000	656911270	2835	2830	2835	2830	1063
401	20231109	133900	653902665	2835	2835	2835	2835	1
402	20231109	133800	653899830	2835	2835	2835	2835	60
403	20231109	133700	653729730	2835	2835	2835	2835	69
404	20231109	133600	653534115	2835	2835	2835	2835	0
405	20231109	133500	653534115	2835	2835	2835	2835	64
406	20231109	133400	653352675	2835	2835	2835	2835	337
407	20231109	133300	652397280	2835	2835	2835	2835	1
408	20231109	133200	652394445	2835	2835	2835	2835	2
409	20231109	133100	652388775	2835	2830	2835	2830	1064
410	20231109	133000	649377340	2835	2835	2835	2835	0
411	20231109	132900	649377340	2835	2835	2835	2835	496
412	20231109	132800	647971180	2835	2835	2835	2835	1
413	20231109	132700	647968345	2835	2835	2835	2835	0
414	20231109	132600	647968345	2835	2835	2835	2835	101
415	20231109	132500	647682010	2835	2835	2835	2835	64
416	20231109	132400	647500570	2835	2835	2835	2835	1
417	20231109	132300	647497735	2835	2835	2835	2835	14
418	20231109	132200	647458045	2835	2835	2835	2835	10
419	20231109	132100	647429695	2835	2835	2835	2835	1
420	20231109	132000	647426860	2835	2835	2835	2835	39
421	20231109	131900	647316295	2835	2835	2835	2835	88
422	20231109	131800	647066815	2835	2835	2835	2835	3
423	20231109	131700	647058310	2835	2835	2835	2835	69
424	20231109	131600	646862695	2840	2840	2840	2840	33
425	20231109	131500	646768975	2840	2835	2840	2835	43
426	20231109	131400	646647065	2835	2835	2835	2835	501
427	20231109	131300	645226730	2840	2840	2840	2840	0
428	20231109	131200	645226730	2840	2835	2840	2835	164
429	20231109	131100	644761470	2840	2830	2840	2830	242
430	20231109	131000	644076600	2840	2840	2840	2840	2
431	20231109	130900	644070920	2835	2835	2835	2835	54
432	20231109	130800	643917830	2835	2835	2835	2835	2
433	20231109	130700	643912160	2835	2835	2835	2835	0
434	20231109	130600	643912160	2835	2835	2835	2830	185
435	20231109	130500	643387690	2835	2830	2835	2825	16
436	20231109	130400	643342450	2835	2835	2835	2830	49
437	20231109	130300	643203760	2830	2830	2830	2830	300
438	20231109	130200	642354760	2830	2830	2830	2830	10
439	20231109	130100	642326460	2830	2830	2830	2830	644
440	20231109	130000	640503940	2830	2825	2830	2825	816
441	20231109	125900	638198160	2825	2835	2835	2825	5688
442	20231109	125800	622128700	2840	2840	2840	2840	201
443	20231109	125700	621557860	2840	2840	2840	2840	0
444	20231109	125600	621557860	2840	2840	2840	2840	2
445	20231109	125500	621552180	2830	2830	2830	2830	317
446	20231109	125400	620655070	2830	2830	2840	2830	444
447	20231109	125300	619398540	2835	2835	2835	2835	143
448	20231109	125200	618993135	2835	2835	2835	2835	51
449	20231109	125100	618848550	2835	2830	2835	2830	207
450	20231109	125000	618262735	2840	2835	2840	2835	50
451	20231109	124900	618120740	2840	2840	2840	2840	0
452	20231109	124800	618120740	2840	2830	2840	2830	45
453	20231109	124700	617992980	2830	2830	2830	2830	0
454	20231109	124600	617992980	2830	2830	2830	2830	24
455	20231109	124500	617925060	2830	2830	2830	2830	36
456	20231109	124400	617823180	2830	2830	2830	2830	1037
457	20231109	124300	614888470	2830	2830	2830	2825	513
458	20231109	124200	613439180	2830	2830	2830	2830	5
459	20231109	124100	613425030	2830	2840	2840	2830	579
460	20231109	124000	611784960	2840	2840	2840	2840	0
461	20231109	123900	611784960	2840	2835	2840	2835	2
462	20231109	123800	611779285	2840	2840	2840	2840	1
463	20231109	123700	611776445	2835	2840	2840	2835	6
464	20231109	123600	611759430	2830	2830	2830	2830	1510
465	20231109	123500	607486130	2840	2840	2840	2830	22
466	20231109	123400	607423850	2830	2840	2840	2830	4072
467	20231109	123300	595891150	2840	2835	2840	2835	644
468	20231109	123200	594064695	2840	2840	2840	2840	1
469	20231109	123100	594061855	2840	2840	2840	2840	64
470	20231109	123000	593880095	2835	2835	2835	2835	500
471	20231109	122900	592462595	2840	2840	2840	2840	0
472	20231109	122800	592462595	2840	2840	2840	2840	80
473	20231109	122700	592235395	2840	2840	2840	2840	0
474	20231109	122600	592235395	2840	2840	2840	2840	154
475	20231109	122500	591798035	2840	2840	2840	2840	1000
476	20231109	122400	588958035	2840	2840	2840	2840	1177
477	20231109	122300	585615355	2835	2840	2840	2835	1636
478	20231109	122200	580977170	2840	2840	2840	2840	317
479	20231109	122100	580076890	2840	2830	2840	2830	1009
480	20231109	122000	577221330	2840	2840	2840	2840	60
481	20231109	121900	577050930	2840	2835	2840	2835	2265
482	20231109	121800	570618335	2830	2830	2830	2830	0
483	20231109	121700	570618335	2830	2830	2830	2830	50
484	20231109	121600	570476835	2830	2830	2830	2830	0
485	20231109	121500	570476835	2830	2830	2830	2830	1000
486	20231109	121400	567646835	2830	2830	2830	2830	0
487	20231109	121300	567646835	2830	2830	2830	2830	0
488	20231109	121200	567646835	2830	2830	2830	2830	0
489	20231109	121100	567646835	2830	2830	2830	2830	1200
490	20231109	121000	564250835	2835	2835	2835	2835	114
491	20231109	120900	563927645	2835	2830	2835	2830	905
492	20231109	120800	561366470	2835	2835	2835	2835	10
493	20231109	120700	561338120	2835	2835	2835	2835	226
494	20231109	120600	560697410	2835	2835	2835	2835	4
495	20231109	120500	560686070	2835	2835	2835	2835	2332
496	20231109	120400	554074850	2840	2840	2840	2840	15
497	20231109	120300	554032250	2835	2835	2840	2835	1881
498	20231109	120200	548699605	2835	2835	2835	2835	0
499	20231109	120100	548699605	2835	2835	2835	2835	0
500	20231109	120000	548699605	2835	2835	2835	2835	0
501	20231109	115900	548699605	2835	2845	2845	2835	300
502	20231109	115800	547848105	2845	2840	2845	2840	805
503	20231109	115700	545561405	2840	2840	2840	2840	0
504	20231109	115600	545561405	2840	2840	2840	2840	0
505	20231109	115500	545561405	2840	2840	2840	2840	49
506	20231109	115400	545422245	2835	2835	2835	2835	0
507	20231109	115300	545422245	2835	2835	2835	2835	0
508	20231109	115200	545422245	2835	2835	2835	2835	25
509	20231109	115100	545351370	2835	2840	2840	2835	5000
510	20231109	115000	531170710	2840	2840	2840	2840	390
511	20231109	114900	530063110	2840	2840	2840	2840	110
512	20231109	114800	529750710	2840	2845	2845	2840	75
513	20231109	114700	529537390	2840	2840	2840	2840	1011
514	20231109	114600	526666150	2840	2840	2840	2840	1209
515	20231109	114500	523232590	2845	2845	2845	2845	0
516	20231109	114400	523232590	2845	2845	2845	2845	0
517	20231109	114300	523232590	2845	2845	2845	2845	63
518	20231109	114200	523053355	2845	2845	2845	2845	0
519	20231109	114100	523053355	2845	2845	2845	2845	38
520	20231109	114000	522945245	2845	2845	2845	2845	0
521	20231109	113900	522945245	2845	2845	2845	2845	64
522	20231109	113800	522763165	2840	2840	2840	2840	100
523	20231109	113700	522479165	2840	2840	2840	2840	0
524	20231109	113600	522479165	2840	2840	2840	2840	1
525	20231109	113500	522476325	2840	2840	2840	2840	0
526	20231109	113400	522476325	2840	2845	2845	2840	313
527	20231109	113300	521587090	2840	2840	2840	2840	841
528	20231109	113200	519198650	2840	2840	2840	2840	0
529	20231109	113100	519198650	2840	2840	2840	2840	300
530	20231109	113000	518346650	2845	2845	2845	2845	63
531	20231109	112900	518167415	2840	2840	2840	2840	301
532	20231109	112800	517312575	2845	2845	2845	2845	32
533	20231109	112700	517221535	2845	2845	2845	2845	63
534	20231109	112600	517042300	2845	2845	2845	2845	0
535	20231109	112500	517042300	2845	2845	2845	2845	0
536	20231109	112400	517042300	2845	2840	2845	2840	2540
537	20231109	112300	509827200	2840	2840	2840	2840	0
538	20231109	112200	509827200	2840	2840	2840	2835	4603
539	20231109	112100	496754770	2840	2840	2845	2840	5003
540	20231109	112000	482541250	2845	2845	2845	2845	1
541	20231109	111900	482538405	2845	2840	2845	2840	1063
542	20231109	111800	479519170	2840	2840	2840	2840	22
543	20231109	111700	479456690	2840	2840	2840	2840	101
544	20231109	111600	479169850	2840	2840	2840	2840	1796
545	20231109	111500	474069210	2840	2845	2845	2840	97
546	20231109	111400	473793415	2845	2845	2845	2845	0
547	20231109	111300	473793415	2845	2845	2845	2845	0
548	20231109	111200	473793415	2845	2845	2845	2845	0
549	20231109	111100	473793415	2845	2840	2845	2835	217
550	20231109	111000	473176825	2840	2845	2845	2840	108
551	20231109	110900	472870065	2845	2845	2845	2845	0
552	20231109	110800	472870065	2845	2845	2845	2845	0
553	20231109	110700	472870065	2845	2845	2845	2845	230
554	20231109	110600	472215715	2845	2845	2845	2845	63
555	20231109	110500	472036480	2845	2845	2845	2845	14
556	20231109	110400	471996650	2835	2835	2835	2835	0
557	20231109	110300	471996650	2835	2835	2835	2835	404
558	20231109	110200	470851310	2845	2845	2845	2845	0
559	20231109	110100	470851310	2845	2840	2845	2840	87
560	20231109	110000	470603800	2840	2840	2840	2840	3
561	20231109	105900	470595280	2840	2840	2840	2840	1
562	20231109	105800	470592440	2845	2840	2845	2840	155
563	20231109	105700	470152140	2845	2840	2845	2840	737
564	20231109	105600	468059040	2840	2840	2840	2840	157
565	20231109	105500	467613160	2845	2845	2845	2840	213
566	20231109	105400	467008185	2840	2840	2840	2840	298
567	20231109	105300	466161865	2840	2840	2840	2840	9
568	20231109	105200	466136305	2840	2840	2840	2840	98
569	20231109	105100	465857985	2840	2840	2840	2840	101
570	20231109	105000	465571145	2820	2845	2845	2820	51000
571	20231109	104900	321411395	2845	2835	2845	2835	832
572	20231109	104800	319052475	2840	2840	2840	2840	3285
573	20231109	104700	309723075	2845	2845	2845	2845	263
574	20231109	104600	308974840	2840	2840	2840	2840	2
575	20231109	104500	308969160	2845	2840	2845	2840	3
576	20231109	104400	308960635	2840	2840	2840	2840	33
577	20231109	104300	308866915	2845	2845	2845	2845	0
578	20231109	104200	308866915	2845	2845	2845	2845	1
579	20231109	104100	308864070	2850	2850	2850	2845	85
580	20231109	104000	308621875	2835	2840	2840	2835	12
581	20231109	103900	308587800	2840	2840	2840	2840	1752
582	20231109	103800	303612120	2840	2840	2840	2840	0
583	20231109	103700	303612120	2840	2840	2840	2840	0
584	20231109	103600	303612120	2840	2840	2850	2840	3364
585	20231109	103500	294057720	2845	2845	2845	2845	0
586	20231109	103400	294057720	2845	2845	2845	2845	2193
587	20231109	103300	287818635	2845	2840	2845	2840	64
588	20231109	103200	287636560	2845	2845	2845	2840	29
589	20231109	103100	287554075	2840	2840	2840	2840	1
590	20231109	103000	287551235	2845	2845	2845	2845	63
591	20231109	102900	287372000	2840	2840	2840	2840	70
592	20231109	102800	287173200	2840	2840	2840	2840	23
593	20231109	102700	287107880	2845	2845	2845	2845	0
594	20231109	102600	287107880	2845	2845	2845	2845	63
595	20231109	102500	286928645	2840	2840	2840	2840	0
596	20231109	102400	286928645	2840	2840	2840	2840	429
597	20231109	102300	285710285	2840	2840	2840	2840	18
598	20231109	102200	285659165	2845	2845	2845	2845	98
599	20231109	102100	285380355	2840	2840	2840	2840	1
600	20231109	102000	285377515	2840	2840	2840	2840	0
601	20231109	101900	285377515	2840	2840	2840	2840	17
602	20231109	101800	285329235	2835	2845	2845	2835	1915
603	20231109	101700	279890770	2845	2840	2845	2840	785
604	20231109	101600	277661365	2840	2845	2845	2840	139
605	20231109	101500	277266290	2840	2840	2845	2840	21
606	20231109	101400	277206570	2845	2845	2845	2845	0
607	20231109	101300	277206570	2845	2845	2845	2845	63
608	20231109	101200	277027335	2845	2845	2845	2845	0
609	20231109	101100	277027335	2845	2845	2845	2845	63
610	20231109	101000	276848100	2840	2845	2845	2835	4061
611	20231109	100900	265334370	2840	2840	2840	2840	13
612	20231109	100800	265297450	2845	2835	2845	2835	66
613	20231109	100700	265109710	2845	2830	2845	2830	247
614	20231109	100600	264408760	2830	2830	2830	2830	53
615	20231109	100500	264258770	2830	2830	2830	2830	0
616	20231109	100400	264258770	2830	2835	2835	2830	108
617	20231109	100300	263952605	2835	2835	2835	2830	4556
618	20231109	100200	251055405	2835	2835	2835	2830	1480
619	20231109	100100	246866505	2835	2835	2835	2835	76
620	20231109	100000	246651045	2840	2840	2840	2840	101
621	20231109	095900	246364205	2845	2845	2845	2845	63
622	20231109	095800	246184970	2835	2835	2835	2835	934
623	20231109	095700	243537080	2830	2830	2830	2830	1180
624	20231109	095600	240197680	2830	2830	2845	2830	118
625	20231109	095500	239863695	2845	2845	2845	2845	0
626	20231109	095400	239863695	2845	2840	2845	2830	302
627	20231109	095300	239006980	2830	2830	2835	2830	1304
628	20231109	095200	235315145	2830	2835	2845	2830	907
629	20231109	095100	232746250	2835	2840	2845	2835	5348
630	20231109	095000	217575205	2840	2840	2840	2840	307
631	20231109	094900	216703325	2850	2835	2850	2835	64
632	20231109	094800	216520940	2840	2840	2840	2840	1200
633	20231109	094700	213112940	2840	2840	2840	2835	2685
634	20231109	094600	205494040	2840	2850	2850	2835	2163
635	20231109	094500	199360485	2840	2845	2845	2840	1769
636	20231109	094400	194333530	2845	2845	2845	2845	1
637	20231109	094300	194330685	2850	2840	2850	2840	68
638	20231109	094200	194136935	2850	2840	2850	2835	443
639	20231109	094100	192879170	2840	2850	2850	2840	4791
640	20231109	094000	179270340	2850	2850	2850	2850	11
641	20231109	093900	179238990	2850	2845	2850	2845	5972
642	20231109	093800	162248645	2850	2850	2850	2845	584
643	20231109	093700	160586785	2850	2850	2850	2845	369
644	20231109	093600	159535980	2850	2850	2850	2850	1859
645	20231109	093500	154237830	2850	2855	2855	2850	12
646	20231109	093400	154203575	2855	2855	2855	2850	528
647	20231109	093300	152698635	2850	2855	2855	2850	2495
648	20231109	093200	145577165	2855	2855	2855	2855	14
649	20231109	093100	145537195	2855	2855	2855	2855	106
650	20231109	093000	145234565	2850	2850	2850	2850	365
651	20231109	092900	144194315	2855	2855	2855	2855	28
652	20231109	092800	144114375	2855	2855	2855	2855	1
653	20231109	092700	144111520	2855	2855	2855	2855	33
654	20231109	092600	144017305	2855	2850	2855	2850	1826
655	20231109	092500	138813125	2850	2845	2850	2845	313
656	20231109	092400	137922635	2850	2850	2850	2850	1
657	20231109	092300	137919785	2845	2845	2845	2845	540
658	20231109	092200	136383485	2845	2845	2850	2845	3375
659	20231109	092100	126781605	2845	2850	2850	2845	605
660	20231109	092000	125059855	2850	2850	2850	2850	0
661	20231109	091900	125059855	2850	2850	2850	2850	20
662	20231109	091800	125002855	2845	2845	2845	2845	847
663	20231109	091700	122593140	2850	2840	2850	2840	603
664	20231109	091600	120878100	2845	2840	2845	2840	568
665	20231109	091500	119262390	2845	2840	2845	2835	3402
666	20231109	091400	109601705	2840	2840	2840	2840	210
667	20231109	091300	109005305	2840	2840	2840	2840	7752
668	20231109	091200	86989625	2840	2840	2840	2840	300
669	20231109	091100	86137625	2845	2845	2845	2840	6579
670	20231109	091000	67452875	2845	2860	2860	2845	15328
671	20231109	090900	23781385	2860	2860	2860	2850	1881
672	20231109	090800	18402725	2850	2860	2860	2850	1237
673	20231109	090700	14865255	2855	2845	2855	2845	1740
674	20231109	090600	9907390	2845	2850	2850	2845	483
675	20231109	090500	8533235	2845	2845	2845	2845	1119
676	20231109	090400	5349680	2850	2845	2850	2845	1124
677	20231109	090300	2151780	2845	2845	2845	2845	58
678	20231109	090200	1986770	2845	2840	2845	2840	20
679	20231109	090100	1929945	2840	2845	2850	2840	189
680	20231109	090000	1392110	2850	2840	2850	2840	490