KissMeData/080580/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195100	172178935	3930	3930	3930	3930	1149
3	20231109	195000	172178935	3930	3930	3930	3930	0
4	20231109	194900	172178935	3930	3930	3930	3930	0
5	20231109	194800	172178935	3930	3930	3930	3930	0
6	20231109	194700	172178935	3930	3930	3930	3930	0
7	20231109	194600	172178935	3930	3930	3930	3930	0
8	20231109	194500	172178935	3930	3930	3930	3930	0
9	20231109	194400	172178935	3930	3930	3930	3930	0
10	20231109	194300	172178935	3930	3930	3930	3930	0
11	20231109	194200	172178935	3930	3930	3930	3930	0
12	20231109	194100	172178935	3930	3930	3930	3930	0
13	20231109	194000	172178935	3930	3930	3930	3930	0
14	20231109	193900	172178935	3930	3930	3930	3930	0
15	20231109	193800	172178935	3930	3930	3930	3930	0
16	20231109	193700	172178935	3930	3930	3930	3930	0
17	20231109	193600	172178935	3930	3930	3930	3930	0
18	20231109	193500	172178935	3930	3930	3930	3930	0
19	20231109	193400	172178935	3930	3930	3930	3930	0
20	20231109	193300	172178935	3930	3930	3930	3930	0
21	20231109	193200	172178935	3930	3930	3930	3930	0
22	20231109	193100	172178935	3930	3930	3930	3930	0
23	20231109	193000	172178935	3930	3930	3930	3930	0
24	20231109	192900	172178935	3930	3930	3930	3930	0
25	20231109	192800	172178935	3930	3930	3930	3930	0
26	20231109	192700	172178935	3930	3930	3930	3930	0
27	20231109	192600	172178935	3930	3930	3930	3930	0
28	20231109	192500	172178935	3930	3930	3930	3930	0
29	20231109	192400	172178935	3930	3930	3930	3930	0
30	20231109	192300	172178935	3930	3930	3930	3930	0
31	20231109	192200	172178935	3930	3930	3930	3930	0
32	20231109	192100	172178935	3930	3930	3930	3930	1149
33	20231109	192000	172178935	3930	3930	3930	3930	0
34	20231109	191900	172178935	3930	3930	3930	3930	0
35	20231109	191800	172178935	3930	3930	3930	3930	0
36	20231109	191700	172178935	3930	3930	3930	3930	0
37	20231109	191600	172178935	3930	3930	3930	3930	0
38	20231109	191500	172178935	3930	3930	3930	3930	0
39	20231109	191400	172178935	3930	3930	3930	3930	0
40	20231109	191300	172178935	3930	3930	3930	3930	0
41	20231109	191200	172178935	3930	3930	3930	3930	0
42	20231109	191100	172178935	3930	3930	3930	3930	0
43	20231109	191000	172178935	3930	3930	3930	3930	0
44	20231109	190900	172178935	3930	3930	3930	3930	0
45	20231109	190800	172178935	3930	3930	3930	3930	0
46	20231109	190700	172178935	3930	3930	3930	3930	0
47	20231109	190600	172178935	3930	3930	3930	3930	0
48	20231109	190500	172178935	3930	3930	3930	3930	0
49	20231109	190400	172178935	3930	3930	3930	3930	0
50	20231109	190300	172178935	3930	3930	3930	3930	0
51	20231109	190200	172178935	3930	3930	3930	3930	0
52	20231109	190100	172178935	3930	3930	3930	3930	0
53	20231109	190000	172178935	3930	3930	3930	3930	0
54	20231109	185900	172178935	3930	3930	3930	3930	0
55	20231109	185800	172178935	3930	3930	3930	3930	0
56	20231109	185700	172178935	3930	3930	3930	3930	0
57	20231109	185600	172178935	3930	3930	3930	3930	0
58	20231109	185500	172178935	3930	3930	3930	3930	0
59	20231109	185400	172178935	3930	3930	3930	3930	0
60	20231109	185300	172178935	3930	3930	3930	3930	0
61	20231109	185200	172178935	3930	3930	3930	3930	0
62	20231109	185100	172178935	3930	3930	3930	3930	1149
63	20231109	185000	172178935	3930	3930	3930	3930	0
64	20231109	184900	172178935	3930	3930	3930	3930	0
65	20231109	184800	172178935	3930	3930	3930	3930	0
66	20231109	184700	172178935	3930	3930	3930	3930	0
67	20231109	184600	172178935	3930	3930	3930	3930	0
68	20231109	184500	172178935	3930	3930	3930	3930	0
69	20231109	184400	172178935	3930	3930	3930	3930	0
70	20231109	184300	172178935	3930	3930	3930	3930	0
71	20231109	184200	172178935	3930	3930	3930	3930	0
72	20231109	184100	172178935	3930	3930	3930	3930	0
73	20231109	184000	172178935	3930	3930	3930	3930	0
74	20231109	183900	172178935	3930	3930	3930	3930	0
75	20231109	183800	172178935	3930	3930	3930	3930	0
76	20231109	183700	172178935	3930	3930	3930	3930	0
77	20231109	183600	172178935	3930	3930	3930	3930	0
78	20231109	183500	172178935	3930	3930	3930	3930	0
79	20231109	183400	172178935	3930	3930	3930	3930	0
80	20231109	183300	172178935	3930	3930	3930	3930	0
81	20231109	183200	172178935	3930	3930	3930	3930	0
82	20231109	183100	172178935	3930	3930	3930	3930	0
83	20231109	183000	172178935	3930	3930	3930	3930	0
84	20231109	182900	172178935	3930	3930	3930	3930	0
85	20231109	182800	172178935	3930	3930	3930	3930	0
86	20231109	182700	172178935	3930	3930	3930	3930	0
87	20231109	182600	172178935	3930	3930	3930	3930	0
88	20231109	182500	172178935	3930	3930	3930	3930	0
89	20231109	182400	172178935	3930	3930	3930	3930	0
90	20231109	182300	172178935	3930	3930	3930	3930	0
91	20231109	182200	172178935	3930	3930	3930	3930	0
92	20231109	182100	172178935	3930	3930	3930	3930	1149
93	20231109	182000	172178935	3930	3930	3930	3930	0
94	20231109	181900	172178935	3930	3930	3930	3930	0
95	20231109	181800	172178935	3930	3930	3930	3930	0
96	20231109	181700	172178935	3930	3930	3930	3930	0
97	20231109	181600	172178935	3930	3930	3930	3930	0
98	20231109	181500	172178935	3930	3930	3930	3930	0
99	20231109	181400	172178935	3930	3930	3930	3930	0
100	20231109	181300	172178935	3930	3930	3930	3930	0
101	20231109	181200	172178935	3930	3930	3930	3930	0
102	20231109	181100	172178935	3930	3930	3930	3930	0
103	20231109	181000	172178935	3930	3930	3930	3930	0
104	20231109	180900	172178935	3930	3930	3930	3930	0
105	20231109	180800	172178935	3930	3930	3930	3930	0
106	20231109	180700	172178935	3930	3930	3930	3930	0
107	20231109	180600	172178935	3930	3930	3930	3930	0
108	20231109	180500	172178935	3930	3930	3930	3930	0
109	20231109	180400	172178935	3930	3930	3930	3930	0
110	20231109	180300	172178935	3930	3930	3930	3930	0
111	20231109	180200	172178935	3930	3930	3930	3930	0
112	20231109	180100	172178935	3930	3930	3930	3930	0
113	20231109	180000	172178935	3930	3930	3930	3930	0
114	20231109	175900	172178935	3930	3930	3930	3930	0
115	20231109	175800	172178935	3930	3930	3930	3930	0
116	20231109	175700	172178935	3930	3930	3930	3930	0
117	20231109	175600	172178935	3930	3930	3930	3930	0
118	20231109	175500	172178935	3930	3930	3930	3930	0
119	20231109	175400	172178935	3930	3930	3930	3930	0
120	20231109	175300	172178935	3930	3930	3930	3930	0
121	20231109	175200	172178935	3930	3930	3930	3930	0
122	20231109	175100	172178935	3930	3930	3930	3930	1149
123	20231109	175000	172178935	3930	3930	3930	3930	0
124	20231109	174900	172178935	3930	3930	3930	3930	0
125	20231109	174800	172178935	3930	3930	3930	3930	0
126	20231109	174700	172178935	3930	3930	3930	3930	0
127	20231109	174600	172178935	3930	3930	3930	3930	0
128	20231109	174500	172178935	3930	3930	3930	3930	0
129	20231109	174400	172178935	3930	3930	3930	3930	0
130	20231109	174300	172178935	3930	3930	3930	3930	0
131	20231109	174200	172178935	3930	3930	3930	3930	0
132	20231109	174100	172178935	3930	3930	3930	3930	0
133	20231109	174000	172178935	3930	3930	3930	3930	0
134	20231109	173900	172178935	3930	3930	3930	3930	0
135	20231109	173800	172178935	3930	3930	3930	3930	0
136	20231109	173700	172178935	3930	3930	3930	3930	0
137	20231109	173600	172178935	3930	3930	3930	3930	0
138	20231109	173500	172178935	3930	3930	3930	3930	0
139	20231109	173400	172178935	3930	3930	3930	3930	0
140	20231109	173300	172178935	3930	3930	3930	3930	0
141	20231109	173200	172178935	3930	3930	3930	3930	0
142	20231109	173100	172178935	3930	3930	3930	3930	0
143	20231109	173000	172178935	3930	3930	3930	3930	0
144	20231109	172900	172178935	3930	3930	3930	3930	0
145	20231109	172800	172178935	3930	3930	3930	3930	0
146	20231109	172700	172178935	3930	3930	3930	3930	0
147	20231109	172600	172178935	3930	3930	3930	3930	0
148	20231109	172500	172178935	3930	3930	3930	3930	0
149	20231109	172400	172178935	3930	3930	3930	3930	0
150	20231109	172300	172178935	3930	3930	3930	3930	0
151	20231109	172200	172178935	3930	3930	3930	3930	0
152	20231109	172100	172178935	3930	3930	3930	3930	1149
153	20231109	172000	172178935	3930	3930	3930	3930	0
154	20231109	171900	172178935	3930	3930	3930	3930	0
155	20231109	171800	172178935	3930	3930	3930	3930	0
156	20231109	171700	172178935	3930	3930	3930	3930	0
157	20231109	171600	172178935	3930	3930	3930	3930	0
158	20231109	171500	172178935	3930	3930	3930	3930	0
159	20231109	171400	172178935	3930	3930	3930	3930	0
160	20231109	171300	172178935	3930	3930	3930	3930	0
161	20231109	171200	172178935	3930	3930	3930	3930	0
162	20231109	171100	172178935	3930	3930	3930	3930	0
163	20231109	171000	172178935	3930	3930	3930	3930	0
164	20231109	170900	172178935	3930	3930	3930	3930	0
165	20231109	170800	172178935	3930	3930	3930	3930	0
166	20231109	170700	172178935	3930	3930	3930	3930	0
167	20231109	170600	172178935	3930	3930	3930	3930	0
168	20231109	170500	172178935	3930	3930	3930	3930	0
169	20231109	170400	172178935	3930	3930	3930	3930	0
170	20231109	170300	172178935	3930	3930	3930	3930	0
171	20231109	170200	172178935	3930	3930	3930	3930	0
172	20231109	170100	172178935	3930	3930	3930	3930	0
173	20231109	170000	172178935	3930	3930	3930	3930	0
174	20231109	165900	172178935	3930	3930	3930	3930	0
175	20231109	165800	172178935	3930	3930	3930	3930	0
176	20231109	165700	172178935	3930	3930	3930	3930	0
177	20231109	165600	172178935	3930	3930	3930	3930	0
178	20231109	165500	172178935	3930	3930	3930	3930	0
179	20231109	165400	172178935	3930	3930	3930	3930	0
180	20231109	165300	172178935	3930	3930	3930	3930	0
181	20231109	165200	172178935	3930	3930	3930	3930	0
182	20231109	165100	172178935	3930	3930	3930	3930	1149
183	20231109	165000	172178935	3930	3930	3930	3930	0
184	20231109	164900	172178935	3930	3930	3930	3930	0
185	20231109	164800	172178935	3930	3930	3930	3930	0
186	20231109	164700	172178935	3930	3930	3930	3930	0
187	20231109	164600	172178935	3930	3930	3930	3930	0
188	20231109	164500	172178935	3930	3930	3930	3930	0
189	20231109	164400	172178935	3930	3930	3930	3930	0
190	20231109	164300	172178935	3930	3930	3930	3930	0
191	20231109	164200	172178935	3930	3930	3930	3930	0
192	20231109	164100	172178935	3930	3930	3930	3930	0
193	20231109	164000	172178935	3930	3930	3930	3930	0
194	20231109	163900	172178935	3930	3930	3930	3930	0
195	20231109	163800	172178935	3930	3930	3930	3930	0
196	20231109	163700	172178935	3930	3930	3930	3930	0
197	20231109	163600	172178935	3930	3930	3930	3930	0
198	20231109	163500	172178935	3930	3930	3930	3930	0
199	20231109	163400	172178935	3930	3930	3930	3930	0
200	20231109	163300	172178935	3930	3930	3930	3930	0
201	20231109	163200	172178935	3930	3930	3930	3930	0
202	20231109	163100	172178935	3930	3930	3930	3930	0
203	20231109	163000	172178935	3930	3930	3930	3930	0
204	20231109	162900	172178935	3930	3930	3930	3930	0
205	20231109	162800	172178935	3930	3930	3930	3930	0
206	20231109	162700	172178935	3930	3930	3930	3930	0
207	20231109	162600	172178935	3930	3930	3930	3930	0
208	20231109	162500	172178935	3930	3930	3930	3930	0
209	20231109	162400	172178935	3930	3930	3930	3930	0
210	20231109	162300	172178935	3930	3930	3930	3930	0
211	20231109	162200	172178935	3930	3930	3930	3930	0
212	20231109	162100	172178935	3930	3930	3930	3930	1149
213	20231109	162000	172178935	3930	3930	3930	3930	0
214	20231109	161900	172178935	3930	3930	3930	3930	0
215	20231109	161800	172178935	3930	3930	3930	3930	0
216	20231109	161700	172178935	3930	3930	3930	3930	0
217	20231109	161600	172178935	3930	3930	3930	3930	0
218	20231109	161500	172178935	3930	3930	3930	3930	0
219	20231109	161400	172178935	3930	3930	3930	3930	0
220	20231109	161300	172178935	3930	3930	3930	3930	0
221	20231109	161200	172178935	3930	3930	3930	3930	0
222	20231109	161100	172178935	3930	3930	3930	3930	0
223	20231109	161000	172178935	3930	3930	3930	3930	0
224	20231109	160900	172178935	3930	3930	3930	3930	0
225	20231109	160800	172178935	3930	3930	3930	3930	0
226	20231109	160700	172178935	3930	3930	3930	3930	0
227	20231109	160600	172178935	3930	3930	3930	3930	0
228	20231109	160500	172178935	3930	3930	3930	3930	0
229	20231109	160400	172178935	3930	3930	3930	3930	0
230	20231109	160300	172178935	3930	3930	3930	3930	0
231	20231109	160200	172178935	3930	3930	3930	3930	0
232	20231109	160100	172178935	3930	3930	3930	3930	0
233	20231109	160000	172178935	3930	3930	3930	3930	0
234	20231109	155900	172178935	3930	3930	3930	3930	0
235	20231109	155800	172178935	3930	3930	3930	3930	0
236	20231109	155700	172178935	3930	3930	3930	3930	0
237	20231109	155600	172178935	3930	3930	3930	3930	0
238	20231109	155500	172178935	3930	3930	3930	3930	0
239	20231109	155400	172178935	3930	3930	3930	3930	0
240	20231109	155300	172178935	3930	3930	3930	3930	0
241	20231109	155200	172178935	3930	3930	3930	3930	0
242	20231109	155100	172178935	3930	3930	3930	3930	1149
243	20231109	155000	172178935	3930	3930	3930	3930	0
244	20231109	154900	172178935	3930	3930	3930	3930	0
245	20231109	154800	172178935	3930	3930	3930	3930	0
246	20231109	154700	172178935	3930	3930	3930	3930	0
247	20231109	154600	172178935	3930	3930	3930	3930	0
248	20231109	154500	172178935	3930	3930	3930	3930	0
249	20231109	154400	172178935	3930	3930	3930	3930	0
250	20231109	154300	172178935	3930	3930	3930	3930	0
251	20231109	154200	172178935	3930	3930	3930	3930	0
252	20231109	154100	172178935	3930	3930	3930	3930	0
253	20231109	154000	172178935	3930	3930	3930	3930	0
254	20231109	153900	172178935	3930	3930	3930	3930	0
255	20231109	153800	172178935	3930	3930	3930	3930	0
256	20231109	153700	172178935	3930	3930	3930	3930	0
257	20231109	153600	172178935	3930	3930	3930	3930	0
258	20231109	153500	172178935	3930	3930	3930	3930	0
259	20231109	153400	172178935	3930	3930	3930	3930	0
260	20231109	153300	172178935	3930	3930	3930	3930	0
261	20231109	153200	172178935	3930	3930	3930	3930	0
262	20231109	153100	172178935	3930	3930	3930	3930	0
263	20231109	153000	172178935	3930	3930	3930	3930	1149
264	20231109	152900	167663365	3930	3930	3930	3930	0
265	20231109	152800	167663365	3930	3930	3930	3930	0
266	20231109	152700	167663365	3930	3930	3930	3930	0
267	20231109	152600	167663365	3930	3930	3930	3930	0
268	20231109	152500	167663365	3930	3930	3930	3930	0
269	20231109	152400	167663365	3930	3930	3930	3930	0
270	20231109	152300	167663365	3930	3930	3930	3930	0
271	20231109	152200	167663365	3930	3930	3930	3930	0
272	20231109	152100	167663365	3930	3930	3930	3930	0
273	20231109	152000	167663365	3930	3930	3930	3930	0
274	20231109	151900	167663365	3930	3910	3930	3910	43
275	20231109	151800	167494835	3920	3920	3920	3920	0
276	20231109	151700	167494835	3920	3920	3920	3920	0
277	20231109	151600	167494835	3920	3920	3920	3920	0
278	20231109	151500	167494835	3920	3920	3920	3920	101
279	20231109	151400	167098915	3915	3915	3915	3905	517
280	20231109	151300	165079575	3915	3915	3915	3915	0
281	20231109	151200	165079575	3915	3915	3915	3915	0
282	20231109	151100	165079575	3915	3915	3915	3915	4
283	20231109	151000	165063915	3915	3915	3915	3915	2
284	20231109	150900	165056085	3910	3910	3910	3910	500
285	20231109	150800	163101085	3910	3910	3910	3905	523
286	20231109	150700	161056160	3910	3910	3910	3910	0
287	20231109	150600	161056160	3910	3910	3910	3910	1066
288	20231109	150500	156888100	3910	3910	3910	3910	1
289	20231109	150400	156884190	3930	3930	3930	3930	2
290	20231109	150300	156876330	3910	3910	3910	3910	0
291	20231109	150200	156876330	3910	3910	3910	3910	0
292	20231109	150100	156876330	3910	3910	3910	3910	0
293	20231109	150000	156876330	3910	3910	3910	3910	0
294	20231109	145900	156876330	3910	3915	3915	3905	1309
295	20231109	145800	151758040	3910	3910	3910	3910	0
296	20231109	145700	151758040	3910	3920	3920	3910	1000
297	20231109	145600	147840355	3920	3925	3925	3920	1500
298	20231109	145500	141959980	3925	3925	3925	3925	15
299	20231109	145400	141901105	3925	3925	3925	3925	0
300	20231109	145300	141901105	3925	3930	3930	3925	34
301	20231109	145200	141767495	3930	3930	3930	3930	69
302	20231109	145100	141496325	3930	3925	3930	3925	150
303	20231109	145000	140907075	3925	3930	3930	3925	44
304	20231109	144900	140734215	3950	3950	3950	3950	0
305	20231109	144800	140734215	3950	3950	3950	3950	0
306	20231109	144700	140734215	3950	3950	3950	3950	0
307	20231109	144600	140734215	3950	3950	3950	3950	0
308	20231109	144500	140734215	3950	3950	3950	3950	0
309	20231109	144400	140734215	3950	3950	3950	3950	50
310	20231109	144300	140536715	3950	3930	3950	3920	31
311	20231109	144200	140415100	3920	3930	3935	3920	830
312	20231109	144100	137156170	3930	3930	3930	3930	0
313	20231109	144000	137156170	3930	3930	3930	3930	0
314	20231109	143900	137156170	3930	3930	3930	3930	0
315	20231109	143800	137156170	3930	3930	3930	3930	156
316	20231109	143700	136543090	3925	3930	3930	3925	2059
317	20231109	143600	128452055	3930	3930	3930	3930	10
318	20231109	143500	128412755	3940	3940	3940	3940	0
319	20231109	143400	128412755	3940	3940	3940	3940	0
320	20231109	143300	128412755	3940	3940	3940	3940	0
321	20231109	143200	128412755	3940	3950	3950	3930	95
322	20231109	143100	128039115	3955	3955	3955	3955	0
323	20231109	143000	128039115	3955	3955	3955	3955	0
324	20231109	142900	128039115	3955	3955	3955	3955	0
325	20231109	142800	128039115	3955	3955	3955	3955	0
326	20231109	142700	128039115	3955	3955	3955	3955	0
327	20231109	142600	128039115	3955	3955	3955	3955	88
328	20231109	142500	127691075	3955	3955	3955	3955	0
329	20231109	142400	127691075	3955	3955	3955	3955	1
330	20231109	142300	127687120	3925	3935	3935	3925	800
331	20231109	142200	124546330	3955	3940	3955	3930	65
332	20231109	142100	124290655	3940	3940	3940	3940	0
333	20231109	142000	124290655	3940	3940	3940	3940	9
334	20231109	141900	124255195	3955	3955	3955	3955	1
335	20231109	141800	124251240	3945	3945	3945	3945	0
336	20231109	141700	124251240	3945	3945	3945	3945	11
337	20231109	141600	124207845	3945	3945	3945	3945	0
338	20231109	141500	124207845	3945	3945	3945	3945	0
339	20231109	141400	124207845	3945	3945	3945	3945	0
340	20231109	141300	124207845	3945	3945	3945	3945	137
341	20231109	141200	123667380	3940	3940	3940	3940	0
342	20231109	141100	123667380	3940	3940	3940	3940	27
343	20231109	141000	123561000	3940	3940	3940	3940	0
344	20231109	140900	123561000	3940	3940	3940	3940	63
345	20231109	140800	123312780	3940	3940	3940	3940	0
346	20231109	140700	123312780	3940	3940	3940	3940	0
347	20231109	140600	123312780	3940	3940	3940	3940	1
348	20231109	140500	123308840	3940	3940	3940	3940	0
349	20231109	140400	123308840	3940	3940	3940	3940	30
350	20231109	140300	123190640	3925	3935	3935	3925	93
351	20231109	140200	122825580	3930	3930	3930	3930	0
352	20231109	140100	122825580	3930	3940	3940	3925	1818
353	20231109	140000	115672930	3945	3945	3945	3945	1
354	20231109	135900	115668985	3940	3940	3940	3940	0
355	20231109	135800	115668985	3940	3940	3940	3940	50
356	20231109	135700	115471985	3940	3945	3945	3940	425
357	20231109	135600	113796545	3950	3950	3950	3950	0
358	20231109	135500	113796545	3950	3950	3950	3950	18
359	20231109	135400	113725445	3955	3955	3955	3955	104
360	20231109	135300	113314125	3980	3980	3980	3980	0
361	20231109	135200	113314125	3980	3980	3980	3980	0
362	20231109	135100	113314125	3980	3980	3980	3980	0
363	20231109	135000	113314125	3980	3980	3980	3980	0
364	20231109	134900	113314125	3980	3975	3980	3975	10
365	20231109	134800	113274355	3980	3980	3980	3960	171
366	20231109	134700	112595275	3980	3980	3980	3980	0
367	20231109	134600	112595275	3980	3980	3980	3980	0
368	20231109	134500	112595275	3980	3980	3980	3980	0
369	20231109	134400	112595275	3980	3970	3980	3970	560
370	20231109	134300	110371985	3970	3970	3970	3970	100
371	20231109	134200	109974985	3970	3970	3970	3970	168
372	20231109	134100	109308025	3970	3970	3970	3970	0
373	20231109	134000	109308025	3970	3970	3970	3970	0
374	20231109	133900	109308025	3970	3970	3970	3970	0
375	20231109	133800	109308025	3970	3970	3970	3970	0
376	20231109	133700	109308025	3970	3970	3970	3970	0
377	20231109	133600	109308025	3970	3970	3970	3970	50
378	20231109	133500	109109525	3960	3960	3960	3960	0
379	20231109	133400	109109525	3960	3960	3960	3960	50
380	20231109	133300	108911525	3965	3975	3975	3965	159
381	20231109	133200	108280765	3975	3975	3975	3975	0
382	20231109	133100	108280765	3975	3975	3975	3975	0
383	20231109	133000	108280765	3975	3975	3975	3975	0
384	20231109	132900	108280765	3975	3975	3975	3975	0
385	20231109	132800	108280765	3975	3975	3975	3975	100
386	20231109	132700	107883265	3995	3995	3995	3995	0
387	20231109	132600	107883265	3995	3995	3995	3995	58
388	20231109	132500	107651555	3995	3995	3995	3995	0
389	20231109	132400	107651555	3995	3995	3995	3995	11
390	20231109	132300	107607610	3995	3995	3995	3995	39
391	20231109	132200	107451805	3995	3995	3995	3995	0
392	20231109	132100	107451805	3995	3995	3995	3995	0
393	20231109	132000	107451805	3995	3995	3995	3995	0
394	20231109	131900	107451805	3995	3995	3995	3995	0
395	20231109	131800	107451805	3995	3995	3995	3995	0
396	20231109	131700	107451805	3995	3995	3995	3995	0
397	20231109	131600	107451805	3995	3995	3995	3995	0
398	20231109	131500	107451805	3995	3995	3995	3995	0
399	20231109	131400	107451805	3995	3995	3995	3995	335
400	20231109	131300	106113480	3970	3970	3970	3970	0
401	20231109	131200	106113480	3970	3970	3970	3970	0
402	20231109	131100	106113480	3970	3970	3970	3970	0
403	20231109	131000	106113480	3970	3990	3990	3970	39
404	20231109	130900	105958340	3985	3985	3985	3985	0
405	20231109	130800	105958340	3985	3985	3985	3985	12
406	20231109	130700	105910520	3980	3980	3980	3980	9
407	20231109	130600	105874700	3980	3980	3980	3980	0
408	20231109	130500	105874700	3980	3980	3980	3980	0
409	20231109	130400	105874700	3980	3980	3980	3980	0
410	20231109	130300	105874700	3980	3980	3980	3980	0
411	20231109	130200	105874700	3980	3980	3980	3980	0
412	20231109	130100	105874700	3980	3980	3980	3980	0
413	20231109	130000	105874700	3980	3980	3980	3980	0
414	20231109	125900	105874700	3980	3980	3980	3980	0
415	20231109	125800	105874700	3980	3980	3980	3980	0
416	20231109	125700	105874700	3980	3980	3980	3980	2
417	20231109	125600	105866740	3980	3980	3980	3980	2
418	20231109	125500	105858780	3980	3975	3980	3975	13
419	20231109	125400	105807095	3980	3970	3980	3950	55
420	20231109	125300	105589595	3970	3970	3970	3970	0
421	20231109	125200	105589595	3970	3970	3970	3970	0
422	20231109	125100	105589595	3970	3970	3970	3970	0
423	20231109	125000	105589595	3970	3970	3970	3970	0
424	20231109	124900	105589595	3970	3970	3970	3970	0
425	20231109	124800	105589595	3970	3970	3970	3970	500
426	20231109	124700	103604595	3970	3970	3970	3970	8
427	20231109	124600	103572835	3965	3965	3965	3965	90
428	20231109	124500	103215985	3965	3965	3965	3965	15
429	20231109	124400	103156510	3970	3965	3970	3965	116
430	20231109	124300	102696270	3960	3960	3960	3960	0
431	20231109	124200	102696270	3960	3960	3960	3960	0
432	20231109	124100	102696270	3960	3955	3960	3955	482
433	20231109	124000	100789520	3955	3955	3955	3955	117
434	20231109	123900	100326785	3975	3975	3975	3975	0
435	20231109	123800	100326785	3975	3975	3975	3975	0
436	20231109	123700	100326785	3975	3975	3975	3975	0
437	20231109	123600	100326785	3975	3975	3975	3975	7
438	20231109	123500	100298960	3980	3980	3980	3980	0
439	20231109	123400	100298960	3980	3980	3980	3980	2
440	20231109	123300	100291000	3960	3990	3990	3960	133
441	20231109	123200	99764290	3990	3995	3995	3990	2
442	20231109	123100	99756305	3990	3990	3990	3990	0
443	20231109	123000	99756305	3990	3990	3990	3990	0
444	20231109	122900	99756305	3990	3990	3990	3990	0
445	20231109	122800	99756305	3990	3990	3990	3990	0
446	20231109	122700	99756305	3990	3990	3990	3990	0
447	20231109	122600	99756305	3990	3990	3990	3990	0
448	20231109	122500	99756305	3990	3990	3990	3990	50
449	20231109	122400	99556805	4000	4000	4000	4000	0
450	20231109	122300	99556805	4000	4000	4000	4000	420
451	20231109	122200	97876805	3995	3995	3995	3995	500
452	20231109	122100	95879305	3985	3985	3985	3985	17
453	20231109	122000	95811560	3980	3970	3980	3970	27
454	20231109	121900	95704200	3975	3975	3975	3975	0
455	20231109	121800	95704200	3975	3975	3975	3975	0
456	20231109	121700	95704200	3975	3975	3975	3975	44
457	20231109	121600	95529300	3990	3990	3990	3990	0
458	20231109	121500	95529300	3990	3990	3990	3990	0
459	20231109	121400	95529300	3990	3990	3990	3990	0
460	20231109	121300	95529300	3990	3990	3990	3990	0
461	20231109	121200	95529300	3990	3990	3990	3990	0
462	20231109	121100	95529300	3990	3990	3990	3990	0
463	20231109	121000	95529300	3990	3990	3990	3990	0
464	20231109	120900	95529300	3990	3990	3990	3990	0
465	20231109	120800	95529300	3990	3990	3990	3990	0
466	20231109	120700	95529300	3990	3990	3990	3990	0
467	20231109	120600	95529300	3990	3990	3990	3990	0
468	20231109	120500	95529300	3990	3990	3990	3990	0
469	20231109	120400	95529300	3990	3990	3990	3990	1
470	20231109	120300	95525310	3955	3960	3960	3955	213
471	20231109	120200	94682880	3955	3955	3955	3955	0
472	20231109	120100	94682880	3955	3955	3955	3955	0
473	20231109	120000	94682880	3955	3955	3955	3955	0
474	20231109	115900	94682880	3955	3955	3955	3955	5
475	20231109	115800	94663105	3955	3955	3955	3955	0
476	20231109	115700	94663105	3955	3955	3955	3955	35
477	20231109	115600	94524680	3990	3990	3990	3990	0
478	20231109	115500	94524680	3990	3990	3990	3990	0
479	20231109	115400	94524680	3990	3980	3990	3980	879
480	20231109	115300	91020735	3945	3945	3945	3945	0
481	20231109	115200	91020735	3945	3965	3965	3945	1000
482	20231109	115100	87066195	3990	3990	3990	3990	0
483	20231109	115000	87066195	3990	3990	3990	3990	0
484	20231109	114900	87066195	3990	3990	3990	3990	1
485	20231109	114800	87062205	3965	3965	3965	3965	6
486	20231109	114700	87038415	3985	3985	3985	3985	0
487	20231109	114600	87038415	3985	3985	3985	3985	0
488	20231109	114500	87038415	3985	3985	3985	3985	0
489	20231109	114400	87038415	3985	3985	3985	3985	20
490	20231109	114300	86958715	3985	3985	3985	3985	0
491	20231109	114200	86958715	3985	3985	3985	3985	0
492	20231109	114100	86958715	3985	3985	3985	3985	0
493	20231109	114000	86958715	3985	3985	3985	3985	0
494	20231109	113900	86958715	3985	3985	3985	3985	0
495	20231109	113800	86958715	3985	3985	3985	3985	0
496	20231109	113700	86958715	3985	3985	3985	3985	0
497	20231109	113600	86958715	3985	3985	3985	3985	37
498	20231109	113500	86811270	3985	3985	3985	3985	75
499	20231109	113400	86512395	3955	3955	3955	3955	0
500	20231109	113300	86512395	3955	3955	3955	3955	0
501	20231109	113200	86512395	3955	3970	3970	3955	500
502	20231109	113100	84534685	3970	3970	3970	3970	0
503	20231109	113000	84534685	3970	3970	3970	3970	0
504	20231109	112900	84534685	3970	3970	3970	3970	0
505	20231109	112800	84534685	3970	3970	3970	3970	0
506	20231109	112700	84534685	3970	3980	3980	3970	16
507	20231109	112600	84471040	3965	3965	3965	3965	0
508	20231109	112500	84471040	3965	3980	3980	3955	54
509	20231109	112400	84257125	3965	3965	3965	3965	0
510	20231109	112300	84257125	3965	3965	3965	3965	0
511	20231109	112200	84257125	3965	3965	3965	3965	0
512	20231109	112100	84257125	3965	3965	3965	3965	4
513	20231109	112000	84241265	3985	3985	3985	3985	0
514	20231109	111900	84241265	3985	3985	3985	3985	121
515	20231109	111800	83759080	3985	3990	3990	3985	22
516	20231109	111700	83671395	3985	3985	3985	3985	0
517	20231109	111600	83671395	3985	3985	3985	3985	0
518	20231109	111500	83671395	3985	3990	3990	3985	42
519	20231109	111400	83504015	3990	3990	3990	3990	0
520	20231109	111300	83504015	3990	3990	3990	3990	0
521	20231109	111200	83504015	3990	3990	3990	3990	0
522	20231109	111100	83504015	3990	3990	3990	3990	0
523	20231109	111000	83504015	3990	3995	3995	3990	41
524	20231109	110900	83340275	4010	4010	4010	4010	0
525	20231109	110800	83340275	4010	4010	4010	4010	0
526	20231109	110700	83340275	4010	4010	4010	4010	0
527	20231109	110600	83340275	4010	4010	4010	4010	1
528	20231109	110500	83336265	3995	3995	3995	3995	0
529	20231109	110400	83336265	3995	3995	3995	3995	0
530	20231109	110300	83336265	3995	3995	3995	3995	0
531	20231109	110200	83336265	3995	3995	3995	3995	0
532	20231109	110100	83336265	3995	3995	3995	3995	0
533	20231109	110000	83336265	3995	3995	3995	3995	0
534	20231109	105900	83336265	3995	3995	3995	3995	51
535	20231109	105800	83132520	4010	4010	4010	4010	0
536	20231109	105700	83132520	4010	4015	4015	4010	413
537	20231109	105600	81476120	4020	4020	4020	4020	0
538	20231109	105500	81476120	4020	4020	4020	4020	0
539	20231109	105400	81476120	4020	4020	4020	4020	20
540	20231109	105300	81395720	4020	4020	4020	4020	0
541	20231109	105200	81395720	4020	4020	4020	4020	0
542	20231109	105100	81395720	4020	4020	4020	4020	0
543	20231109	105000	81395720	4020	4020	4020	4020	17
544	20231109	104900	81327380	4020	4020	4020	4020	0
545	20231109	104800	81327380	4020	4020	4020	4020	0
546	20231109	104700	81327380	4020	4020	4020	4020	0
547	20231109	104600	81327380	4020	4020	4020	4020	10
548	20231109	104500	81287180	4015	4015	4015	4015	0
549	20231109	104400	81287180	4015	4015	4015	4015	0
550	20231109	104300	81287180	4015	4015	4015	4015	0
551	20231109	104200	81287180	4015	4015	4015	4015	1
552	20231109	104100	81283165	4020	4020	4020	4020	0
553	20231109	104000	81283165	4020	4020	4020	4020	0
554	20231109	103900	81283165	4020	4020	4020	4020	26
555	20231109	103800	81178645	4020	4020	4020	4020	21
556	20231109	103700	81094225	4020	4020	4020	4020	21
557	20231109	103600	81009805	4015	4015	4015	4015	100
558	20231109	103500	80608305	4010	4000	4015	4000	4233
559	20231109	103400	63672500	4000	3985	4000	3985	569
560	20231109	103300	61398550	3985	3985	3985	3985	0
561	20231109	103200	61398550	3985	3985	3985	3985	1
562	20231109	103100	61394565	3955	3955	3955	3955	0
563	20231109	103000	61394565	3955	3955	3955	3955	20
564	20231109	102900	61315465	3945	3945	3945	3945	0
565	20231109	102800	61315465	3945	3970	3970	3945	1000
566	20231109	102700	57358640	3970	3970	3970	3970	1066
567	20231109	102600	53126620	3975	3975	3975	3975	0
568	20231109	102500	53126620	3975	3975	3975	3975	0
569	20231109	102400	53126620	3975	3975	3975	3975	40
570	20231109	102300	52967620	3975	3975	3975	3975	0
571	20231109	102200	52967620	3975	3960	3975	3960	301
572	20231109	102100	51774465	3960	3960	3960	3960	48
573	20231109	102000	51584385	3960	3960	3960	3960	50
574	20231109	101900	51386385	3960	3960	3960	3960	0
575	20231109	101800	51386385	3960	3960	3960	3960	2
576	20231109	101700	51378465	3955	3955	3955	3955	0
577	20231109	101600	51378465	3955	3955	3955	3955	179
578	20231109	101500	50670520	3955	3955	3955	3955	0
579	20231109	101400	50670520	3955	3955	3955	3955	0
580	20231109	101300	50670520	3955	3945	3955	3945	2
581	20231109	101200	50662620	3945	3945	3945	3945	0
582	20231109	101100	50662620	3945	3945	3945	3945	0
583	20231109	101000	50662620	3945	3945	3945	3945	101
584	20231109	100900	50264175	3945	3945	3945	3945	0
585	20231109	100800	50264175	3945	3965	3965	3945	516
586	20231109	100700	48224545	3965	3965	3965	3965	0
587	20231109	100600	48224545	3965	3965	3965	3965	1
588	20231109	100500	48220580	3965	3965	3965	3965	0
589	20231109	100400	48220580	3965	3965	3965	3965	0
590	20231109	100300	48220580	3965	3965	3965	3965	0
591	20231109	100200	48220580	3965	3965	3965	3965	19
592	20231109	100100	48145245	3965	3965	3965	3965	0
593	20231109	100000	48145245	3965	3965	3965	3965	100
594	20231109	095900	47748745	3965	3950	3965	3950	20
595	20231109	095800	47669730	3950	3950	3950	3950	100
596	20231109	095700	47274730	3950	3950	3950	3950	0
597	20231109	095600	47274730	3950	3950	3950	3950	15
598	20231109	095500	47215480	3955	3955	3955	3955	0
599	20231109	095400	47215480	3955	3955	3955	3955	0
600	20231109	095300	47215480	3955	3955	3955	3955	254
601	20231109	095200	46210910	3960	3960	3960	3960	0
602	20231109	095100	46210910	3960	3965	3965	3960	275
603	20231109	095000	45121070	3970	3970	3970	3970	173
604	20231109	094900	44434260	3985	3985	3985	3985	0
605	20231109	094800	44434260	3985	3985	3985	3985	0
606	20231109	094700	44434260	3985	3985	3985	3985	0
607	20231109	094600	44434260	3985	3985	3985	3985	0
608	20231109	094500	44434260	3985	3985	3985	3985	0
609	20231109	094400	44434260	3985	3985	3985	3985	0
610	20231109	094300	44434260	3985	3985	3985	3985	10
611	20231109	094200	44394410	3975	3975	3975	3975	0
612	20231109	094100	44394410	3975	3975	3975	3975	0
613	20231109	094000	44394410	3975	3975	3975	3975	0
614	20231109	093900	44394410	3975	3965	3975	3965	132
615	20231109	093800	43870275	3960	3960	3960	3960	11
616	20231109	093700	43826715	3950	3960	3960	3950	48
617	20231109	093600	43637045	3955	3955	3955	3955	0
618	20231109	093500	43637045	3955	3975	3975	3955	17
619	20231109	093400	43569535	3985	3990	3990	3985	194
620	20231109	093300	42795565	4010	3995	4010	3995	11
621	20231109	093200	42751605	3995	4000	4000	3995	26
622	20231109	093100	42647660	4025	4010	4025	4005	48
623	20231109	093000	42455155	4000	4000	4000	4000	0
624	20231109	092900	42455155	4000	4000	4000	4000	0
625	20231109	092800	42455155	4000	4000	4000	4000	0
626	20231109	092700	42455155	4000	4000	4000	4000	310
627	20231109	092600	41215155	3995	3995	3995	3995	68
628	20231109	092500	40943495	3980	3980	3980	3980	1011
629	20231109	092400	36919715	3980	3980	3980	3980	0
630	20231109	092300	36919715	3980	3980	3980	3980	27
631	20231109	092200	36812255	3975	3975	3975	3975	0
632	20231109	092100	36812255	3975	3975	3975	3975	725
633	20231109	092000	33930380	3975	3985	3985	3975	26
634	20231109	091900	33826940	3980	3980	3980	3980	0
635	20231109	091800	33826940	3980	3980	3980	3980	0
636	20231109	091700	33826940	3980	3980	3980	3980	35
637	20231109	091600	33687640	3970	3970	3970	3970	109
638	20231109	091500	33254910	3970	3970	3970	3970	28
639	20231109	091400	33143750	3950	3950	3950	3950	0
640	20231109	091300	33143750	3950	3960	3960	3950	751
641	20231109	091200	30177130	3955	3960	3960	3955	648
642	20231109	091100	27614265	3955	3965	3965	3955	4000
643	20231109	091000	11794055	3985	3985	3985	3980	446
644	20231109	090900	10016845	3985	4000	4000	3985	34
645	20231109	090800	9880860	4010	4010	4010	4010	50
646	20231109	090700	9680360	3990	3960	3990	3960	918
647	20231109	090600	6036545	3940	3940	3940	3940	0
648	20231109	090500	6036545	3940	3990	4000	3940	687
649	20231109	090400	3320085	3990	4005	4005	3990	206
650	20231109	090300	2495990	4005	4015	4015	4005	40
651	20231109	090200	2335755	4015	4020	4020	4015	69
652	20231109	090100	2058670	4000	4000	4000	4000	0
653	20231109	090000	2058670	4000	3990	4000	3970	517