KissMeData/377630/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211900	106480090	2500	2500	2500	2500	9837
3	20231109	211800	106480090	2500	2500	2500	2500	0
4	20231109	211700	106480090	2500	2500	2500	2500	0
5	20231109	211600	106480090	2500	2500	2500	2500	0
6	20231109	211500	106480090	2500	2500	2500	2500	0
7	20231109	211400	106480090	2500	2500	2500	2500	0
8	20231109	211300	106480090	2500	2500	2500	2500	0
9	20231109	211200	106480090	2500	2500	2500	2500	0
10	20231109	211100	106480090	2500	2500	2500	2500	0
11	20231109	211000	106480090	2500	2500	2500	2500	0
12	20231109	210900	106480090	2500	2500	2500	2500	0
13	20231109	210800	106480090	2500	2500	2500	2500	0
14	20231109	210700	106480090	2500	2500	2500	2500	0
15	20231109	210600	106480090	2500	2500	2500	2500	0
16	20231109	210500	106480090	2500	2500	2500	2500	0
17	20231109	210400	106480090	2500	2500	2500	2500	0
18	20231109	210300	106480090	2500	2500	2500	2500	0
19	20231109	210200	106480090	2500	2500	2500	2500	0
20	20231109	210100	106480090	2500	2500	2500	2500	0
21	20231109	210000	106480090	2500	2500	2500	2500	0
22	20231109	205900	106480090	2500	2500	2500	2500	0
23	20231109	205800	106480090	2500	2500	2500	2500	0
24	20231109	205700	106480090	2500	2500	2500	2500	0
25	20231109	205600	106480090	2500	2500	2500	2500	0
26	20231109	205500	106480090	2500	2500	2500	2500	0
27	20231109	205400	106480090	2500	2500	2500	2500	0
28	20231109	205300	106480090	2500	2500	2500	2500	0
29	20231109	205200	106480090	2500	2500	2500	2500	0
30	20231109	205100	106480090	2500	2500	2500	2500	0
31	20231109	205000	106480090	2500	2500	2500	2500	0
32	20231109	204900	106480090	2500	2500	2500	2500	9837
33	20231109	204800	106480090	2500	2500	2500	2500	0
34	20231109	204700	106480090	2500	2500	2500	2500	0
35	20231109	204600	106480090	2500	2500	2500	2500	0
36	20231109	204500	106480090	2500	2500	2500	2500	0
37	20231109	204400	106480090	2500	2500	2500	2500	0
38	20231109	204300	106480090	2500	2500	2500	2500	0
39	20231109	204200	106480090	2500	2500	2500	2500	0
40	20231109	204100	106480090	2500	2500	2500	2500	0
41	20231109	204000	106480090	2500	2500	2500	2500	0
42	20231109	203900	106480090	2500	2500	2500	2500	0
43	20231109	203800	106480090	2500	2500	2500	2500	0
44	20231109	203700	106480090	2500	2500	2500	2500	0
45	20231109	203600	106480090	2500	2500	2500	2500	0
46	20231109	203500	106480090	2500	2500	2500	2500	0
47	20231109	203400	106480090	2500	2500	2500	2500	0
48	20231109	203300	106480090	2500	2500	2500	2500	0
49	20231109	203200	106480090	2500	2500	2500	2500	0
50	20231109	203100	106480090	2500	2500	2500	2500	0
51	20231109	203000	106480090	2500	2500	2500	2500	0
52	20231109	202900	106480090	2500	2500	2500	2500	0
53	20231109	202800	106480090	2500	2500	2500	2500	0
54	20231109	202700	106480090	2500	2500	2500	2500	0
55	20231109	202600	106480090	2500	2500	2500	2500	0
56	20231109	202500	106480090	2500	2500	2500	2500	0
57	20231109	202400	106480090	2500	2500	2500	2500	0
58	20231109	202300	106480090	2500	2500	2500	2500	0
59	20231109	202200	106480090	2500	2500	2500	2500	0
60	20231109	202100	106480090	2500	2500	2500	2500	0
61	20231109	202000	106480090	2500	2500	2500	2500	0
62	20231109	201900	106480090	2500	2500	2500	2500	9837
63	20231109	201800	106480090	2500	2500	2500	2500	0
64	20231109	201700	106480090	2500	2500	2500	2500	0
65	20231109	201600	106480090	2500	2500	2500	2500	0
66	20231109	201500	106480090	2500	2500	2500	2500	0
67	20231109	201400	106480090	2500	2500	2500	2500	0
68	20231109	201300	106480090	2500	2500	2500	2500	0
69	20231109	201200	106480090	2500	2500	2500	2500	0
70	20231109	201100	106480090	2500	2500	2500	2500	0
71	20231109	201000	106480090	2500	2500	2500	2500	0
72	20231109	200900	106480090	2500	2500	2500	2500	0
73	20231109	200800	106480090	2500	2500	2500	2500	0
74	20231109	200700	106480090	2500	2500	2500	2500	0
75	20231109	200600	106480090	2500	2500	2500	2500	0
76	20231109	200500	106480090	2500	2500	2500	2500	0
77	20231109	200400	106480090	2500	2500	2500	2500	0
78	20231109	200300	106480090	2500	2500	2500	2500	0
79	20231109	200200	106480090	2500	2500	2500	2500	0
80	20231109	200100	106480090	2500	2500	2500	2500	0
81	20231109	200000	106480090	2500	2500	2500	2500	0
82	20231109	195900	106480090	2500	2500	2500	2500	0
83	20231109	195800	106480090	2500	2500	2500	2500	0
84	20231109	195700	106480090	2500	2500	2500	2500	0
85	20231109	195600	106480090	2500	2500	2500	2500	0
86	20231109	195500	106480090	2500	2500	2500	2500	0
87	20231109	195400	106480090	2500	2500	2500	2500	0
88	20231109	195300	106480090	2500	2500	2500	2500	0
89	20231109	195200	106480090	2500	2500	2500	2500	0
90	20231109	195100	106480090	2500	2500	2500	2500	0
91	20231109	195000	106480090	2500	2500	2500	2500	0
92	20231109	194900	106480090	2500	2500	2500	2500	9837
93	20231109	194800	106480090	2500	2500	2500	2500	0
94	20231109	194700	106480090	2500	2500	2500	2500	0
95	20231109	194600	106480090	2500	2500	2500	2500	0
96	20231109	194500	106480090	2500	2500	2500	2500	0
97	20231109	194400	106480090	2500	2500	2500	2500	0
98	20231109	194300	106480090	2500	2500	2500	2500	0
99	20231109	194200	106480090	2500	2500	2500	2500	0
100	20231109	194100	106480090	2500	2500	2500	2500	0
101	20231109	194000	106480090	2500	2500	2500	2500	0
102	20231109	193900	106480090	2500	2500	2500	2500	0
103	20231109	193800	106480090	2500	2500	2500	2500	0
104	20231109	193700	106480090	2500	2500	2500	2500	0
105	20231109	193600	106480090	2500	2500	2500	2500	0
106	20231109	193500	106480090	2500	2500	2500	2500	0
107	20231109	193400	106480090	2500	2500	2500	2500	0
108	20231109	193300	106480090	2500	2500	2500	2500	0
109	20231109	193200	106480090	2500	2500	2500	2500	0
110	20231109	193100	106480090	2500	2500	2500	2500	0
111	20231109	193000	106480090	2500	2500	2500	2500	0
112	20231109	192900	106480090	2500	2500	2500	2500	0
113	20231109	192800	106480090	2500	2500	2500	2500	0
114	20231109	192700	106480090	2500	2500	2500	2500	0
115	20231109	192600	106480090	2500	2500	2500	2500	0
116	20231109	192500	106480090	2500	2500	2500	2500	0
117	20231109	192400	106480090	2500	2500	2500	2500	0
118	20231109	192300	106480090	2500	2500	2500	2500	0
119	20231109	192200	106480090	2500	2500	2500	2500	0
120	20231109	192100	106480090	2500	2500	2500	2500	0
121	20231109	192000	106480090	2500	2500	2500	2500	0
122	20231109	191900	106480090	2500	2500	2500	2500	9837
123	20231109	191800	106480090	2500	2500	2500	2500	0
124	20231109	191700	106480090	2500	2500	2500	2500	0
125	20231109	191600	106480090	2500	2500	2500	2500	0
126	20231109	191500	106480090	2500	2500	2500	2500	0
127	20231109	191400	106480090	2500	2500	2500	2500	0
128	20231109	191300	106480090	2500	2500	2500	2500	0
129	20231109	191200	106480090	2500	2500	2500	2500	0
130	20231109	191100	106480090	2500	2500	2500	2500	0
131	20231109	191000	106480090	2500	2500	2500	2500	0
132	20231109	190900	106480090	2500	2500	2500	2500	0
133	20231109	190800	106480090	2500	2500	2500	2500	0
134	20231109	190700	106480090	2500	2500	2500	2500	0
135	20231109	190600	106480090	2500	2500	2500	2500	0
136	20231109	190500	106480090	2500	2500	2500	2500	0
137	20231109	190400	106480090	2500	2500	2500	2500	0
138	20231109	190300	106480090	2500	2500	2500	2500	0
139	20231109	190200	106480090	2500	2500	2500	2500	0
140	20231109	190100	106480090	2500	2500	2500	2500	0
141	20231109	190000	106480090	2500	2500	2500	2500	0
142	20231109	185900	106480090	2500	2500	2500	2500	0
143	20231109	185800	106480090	2500	2500	2500	2500	0
144	20231109	185700	106480090	2500	2500	2500	2500	0
145	20231109	185600	106480090	2500	2500	2500	2500	0
146	20231109	185500	106480090	2500	2500	2500	2500	0
147	20231109	185400	106480090	2500	2500	2500	2500	0
148	20231109	185300	106480090	2500	2500	2500	2500	0
149	20231109	185200	106480090	2500	2500	2500	2500	0
150	20231109	185100	106480090	2500	2500	2500	2500	0
151	20231109	185000	106480090	2500	2500	2500	2500	0
152	20231109	184900	106480090	2500	2500	2500	2500	9837
153	20231109	184800	106480090	2500	2500	2500	2500	0
154	20231109	184700	106480090	2500	2500	2500	2500	0
155	20231109	184600	106480090	2500	2500	2500	2500	0
156	20231109	184500	106480090	2500	2500	2500	2500	0
157	20231109	184400	106480090	2500	2500	2500	2500	0
158	20231109	184300	106480090	2500	2500	2500	2500	0
159	20231109	184200	106480090	2500	2500	2500	2500	0
160	20231109	184100	106480090	2500	2500	2500	2500	0
161	20231109	184000	106480090	2500	2500	2500	2500	0
162	20231109	183900	106480090	2500	2500	2500	2500	0
163	20231109	183800	106480090	2500	2500	2500	2500	0
164	20231109	183700	106480090	2500	2500	2500	2500	0
165	20231109	183600	106480090	2500	2500	2500	2500	0
166	20231109	183500	106480090	2500	2500	2500	2500	0
167	20231109	183400	106480090	2500	2500	2500	2500	0
168	20231109	183300	106480090	2500	2500	2500	2500	0
169	20231109	183200	106480090	2500	2500	2500	2500	0
170	20231109	183100	106480090	2500	2500	2500	2500	0
171	20231109	183000	106480090	2500	2500	2500	2500	0
172	20231109	182900	106480090	2500	2500	2500	2500	0
173	20231109	182800	106480090	2500	2500	2500	2500	0
174	20231109	182700	106480090	2500	2500	2500	2500	0
175	20231109	182600	106480090	2500	2500	2500	2500	0
176	20231109	182500	106480090	2500	2500	2500	2500	0
177	20231109	182400	106480090	2500	2500	2500	2500	0
178	20231109	182300	106480090	2500	2500	2500	2500	0
179	20231109	182200	106480090	2500	2500	2500	2500	0
180	20231109	182100	106480090	2500	2500	2500	2500	0
181	20231109	182000	106480090	2500	2500	2500	2500	0
182	20231109	181900	106480090	2500	2500	2500	2500	9837
183	20231109	181800	106480090	2500	2500	2500	2500	0
184	20231109	181700	106480090	2500	2500	2500	2500	0
185	20231109	181600	106480090	2500	2500	2500	2500	0
186	20231109	181500	106480090	2500	2500	2500	2500	0
187	20231109	181400	106480090	2500	2500	2500	2500	0
188	20231109	181300	106480090	2500	2500	2500	2500	0
189	20231109	181200	106480090	2500	2500	2500	2500	0
190	20231109	181100	106480090	2500	2500	2500	2500	0
191	20231109	181000	106480090	2500	2500	2500	2500	0
192	20231109	180900	106480090	2500	2500	2500	2500	0
193	20231109	180800	106480090	2500	2500	2500	2500	0
194	20231109	180700	106480090	2500	2500	2500	2500	0
195	20231109	180600	106480090	2500	2500	2500	2500	0
196	20231109	180500	106480090	2500	2500	2500	2500	0
197	20231109	180400	106480090	2500	2500	2500	2500	0
198	20231109	180300	106480090	2500	2500	2500	2500	0
199	20231109	180200	106480090	2500	2500	2500	2500	0
200	20231109	180100	106480090	2500	2500	2500	2500	0
201	20231109	180000	106480090	2500	2500	2500	2500	0
202	20231109	175900	106480090	2500	2500	2500	2500	0
203	20231109	175800	106480090	2500	2500	2500	2500	0
204	20231109	175700	106480090	2500	2500	2500	2500	0
205	20231109	175600	106480090	2500	2500	2500	2500	0
206	20231109	175500	106480090	2500	2500	2500	2500	0
207	20231109	175400	106480090	2500	2500	2500	2500	0
208	20231109	175300	106480090	2500	2500	2500	2500	0
209	20231109	175200	106480090	2500	2500	2500	2500	0
210	20231109	175100	106480090	2500	2500	2500	2500	0
211	20231109	175000	106480090	2500	2500	2500	2500	0
212	20231109	174900	106480090	2500	2500	2500	2500	9837
213	20231109	174800	106480090	2500	2500	2500	2500	0
214	20231109	174700	106480090	2500	2500	2500	2500	0
215	20231109	174600	106480090	2500	2500	2500	2500	0
216	20231109	174500	106480090	2500	2500	2500	2500	0
217	20231109	174400	106480090	2500	2500	2500	2500	0
218	20231109	174300	106480090	2500	2500	2500	2500	0
219	20231109	174200	106480090	2500	2500	2500	2500	0
220	20231109	174100	106480090	2500	2500	2500	2500	0
221	20231109	174000	106480090	2500	2500	2500	2500	0
222	20231109	173900	106480090	2500	2500	2500	2500	0
223	20231109	173800	106480090	2500	2500	2500	2500	0
224	20231109	173700	106480090	2500	2500	2500	2500	0
225	20231109	173600	106480090	2500	2500	2500	2500	0
226	20231109	173500	106480090	2500	2500	2500	2500	0
227	20231109	173400	106480090	2500	2500	2500	2500	0
228	20231109	173300	106480090	2500	2500	2500	2500	0
229	20231109	173200	106480090	2500	2500	2500	2500	0
230	20231109	173100	106480090	2500	2500	2500	2500	0
231	20231109	173000	106480090	2500	2500	2500	2500	0
232	20231109	172900	106480090	2500	2500	2500	2500	0
233	20231109	172800	106480090	2500	2500	2500	2500	0
234	20231109	172700	106480090	2500	2500	2500	2500	0
235	20231109	172600	106480090	2500	2500	2500	2500	0
236	20231109	172500	106480090	2500	2500	2500	2500	0
237	20231109	172400	106480090	2500	2500	2500	2500	0
238	20231109	172300	106480090	2500	2500	2500	2500	0
239	20231109	172200	106480090	2500	2500	2500	2500	0
240	20231109	172100	106480090	2500	2500	2500	2500	0
241	20231109	172000	106480090	2500	2500	2500	2500	0
242	20231109	171900	106480090	2500	2500	2500	2500	9837
243	20231109	171800	106480090	2500	2500	2500	2500	0
244	20231109	171700	106480090	2500	2500	2500	2500	0
245	20231109	171600	106480090	2500	2500	2500	2500	0
246	20231109	171500	106480090	2500	2500	2500	2500	0
247	20231109	171400	106480090	2500	2500	2500	2500	0
248	20231109	171300	106480090	2500	2500	2500	2500	0
249	20231109	171200	106480090	2500	2500	2500	2500	0
250	20231109	171100	106480090	2500	2500	2500	2500	0
251	20231109	171000	106480090	2500	2500	2500	2500	0
252	20231109	170900	106480090	2500	2500	2500	2500	0
253	20231109	170800	106480090	2500	2500	2500	2500	0
254	20231109	170700	106480090	2500	2500	2500	2500	0
255	20231109	170600	106480090	2500	2500	2500	2500	0
256	20231109	170500	106480090	2500	2500	2500	2500	0
257	20231109	170400	106480090	2500	2500	2500	2500	0
258	20231109	170300	106480090	2500	2500	2500	2500	0
259	20231109	170200	106480090	2500	2500	2500	2500	0
260	20231109	170100	106480090	2500	2500	2500	2500	0
261	20231109	170000	106480090	2500	2500	2500	2500	0
262	20231109	165900	106480090	2500	2500	2500	2500	0
263	20231109	165800	106480090	2500	2500	2500	2500	0
264	20231109	165700	106480090	2500	2500	2500	2500	0
265	20231109	165600	106480090	2500	2500	2500	2500	0
266	20231109	165500	106480090	2500	2500	2500	2500	0
267	20231109	165400	106480090	2500	2500	2500	2500	0
268	20231109	165300	106480090	2500	2500	2500	2500	0
269	20231109	165200	106480090	2500	2500	2500	2500	0
270	20231109	165100	106480090	2500	2500	2500	2500	0
271	20231109	165000	106480090	2500	2500	2500	2500	0
272	20231109	164900	106480090	2500	2500	2500	2500	9837
273	20231109	164800	106480090	2500	2500	2500	2500	0
274	20231109	164700	106480090	2500	2500	2500	2500	0
275	20231109	164600	106480090	2500	2500	2500	2500	0
276	20231109	164500	106480090	2500	2500	2500	2500	0
277	20231109	164400	106480090	2500	2500	2500	2500	0
278	20231109	164300	106480090	2500	2500	2500	2500	0
279	20231109	164200	106480090	2500	2500	2500	2500	0
280	20231109	164100	106480090	2500	2500	2500	2500	0
281	20231109	164000	106480090	2500	2500	2500	2500	0
282	20231109	163900	106480090	2500	2500	2500	2500	0
283	20231109	163800	106480090	2500	2500	2500	2500	0
284	20231109	163700	106480090	2500	2500	2500	2500	0
285	20231109	163600	106480090	2500	2500	2500	2500	0
286	20231109	163500	106480090	2500	2500	2500	2500	0
287	20231109	163400	106480090	2500	2500	2500	2500	0
288	20231109	163300	106480090	2500	2500	2500	2500	0
289	20231109	163200	106480090	2500	2500	2500	2500	0
290	20231109	163100	106480090	2500	2500	2500	2500	0
291	20231109	163000	106480090	2500	2500	2500	2500	0
292	20231109	162900	106480090	2500	2500	2500	2500	0
293	20231109	162800	106480090	2500	2500	2500	2500	0
294	20231109	162700	106480090	2500	2500	2500	2500	0
295	20231109	162600	106480090	2500	2500	2500	2500	0
296	20231109	162500	106480090	2500	2500	2500	2500	0
297	20231109	162400	106480090	2500	2500	2500	2500	0
298	20231109	162300	106480090	2500	2500	2500	2500	0
299	20231109	162200	106480090	2500	2500	2500	2500	0
300	20231109	162100	106480090	2500	2500	2500	2500	0
301	20231109	162000	106480090	2500	2500	2500	2500	0
302	20231109	161900	106480090	2500	2500	2500	2500	9837
303	20231109	161800	106480090	2500	2500	2500	2500	0
304	20231109	161700	106480090	2500	2500	2500	2500	0
305	20231109	161600	106480090	2500	2500	2500	2500	0
306	20231109	161500	106480090	2500	2500	2500	2500	0
307	20231109	161400	106480090	2500	2500	2500	2500	0
308	20231109	161300	106480090	2500	2500	2500	2500	0
309	20231109	161200	106480090	2500	2500	2500	2500	0
310	20231109	161100	106480090	2500	2500	2500	2500	0
311	20231109	161000	106480090	2500	2500	2500	2500	0
312	20231109	160900	106480090	2500	2500	2500	2500	0
313	20231109	160800	106480090	2500	2500	2500	2500	0
314	20231109	160700	106480090	2500	2500	2500	2500	0
315	20231109	160600	106480090	2500	2500	2500	2500	0
316	20231109	160500	106480090	2500	2500	2500	2500	0
317	20231109	160400	106480090	2500	2500	2500	2500	0
318	20231109	160300	106480090	2500	2500	2500	2500	0
319	20231109	160200	106480090	2500	2500	2500	2500	0
320	20231109	160100	106480090	2500	2500	2500	2500	0
321	20231109	160000	106480090	2500	2500	2500	2500	0
322	20231109	155900	106480090	2500	2500	2500	2500	0
323	20231109	155800	106480090	2500	2500	2500	2500	0
324	20231109	155700	106480090	2500	2500	2500	2500	0
325	20231109	155600	106480090	2500	2500	2500	2500	0
326	20231109	155500	106480090	2500	2500	2500	2500	0
327	20231109	155400	106480090	2500	2500	2500	2500	0
328	20231109	155300	106480090	2500	2500	2500	2500	0
329	20231109	155200	106480090	2500	2500	2500	2500	0
330	20231109	155100	106480090	2500	2500	2500	2500	0
331	20231109	155000	106480090	2500	2500	2500	2500	0
332	20231109	154900	106480090	2500	2500	2500	2500	9837
333	20231109	154800	106480090	2500	2500	2500	2500	0
334	20231109	154700	106480090	2500	2500	2500	2500	0
335	20231109	154600	106480090	2500	2500	2500	2500	0
336	20231109	154500	106480090	2500	2500	2500	2500	0
337	20231109	154400	106480090	2500	2500	2500	2500	0
338	20231109	154300	106480090	2500	2500	2500	2500	0
339	20231109	154200	106480090	2500	2500	2500	2500	0
340	20231109	154100	106480090	2500	2500	2500	2500	0
341	20231109	154000	106480090	2500	2500	2500	2500	0
342	20231109	153900	106480090	2500	2500	2500	2500	0
343	20231109	153800	106480090	2500	2500	2500	2500	0
344	20231109	153700	106480090	2500	2500	2500	2500	0
345	20231109	153600	106480090	2500	2500	2500	2500	0
346	20231109	153500	106480090	2500	2500	2500	2500	0
347	20231109	153400	106480090	2500	2500	2500	2500	0
348	20231109	153300	106480090	2500	2500	2500	2500	0
349	20231109	153200	106480090	2500	2500	2500	2500	0
350	20231109	153100	106480090	2500	2500	2500	2500	0
351	20231109	153000	106480090	2500	2500	2500	2500	9837
352	20231109	152900	81887590	2560	2560	2560	2560	0
353	20231109	152800	81887590	2560	2560	2560	2560	0
354	20231109	152700	81887590	2560	2560	2560	2560	0
355	20231109	152600	81887590	2560	2560	2560	2560	0
356	20231109	152500	81887590	2560	2560	2560	2560	0
357	20231109	152400	81887590	2560	2560	2560	2560	0
358	20231109	152300	81887590	2560	2560	2560	2560	0
359	20231109	152200	81887590	2560	2560	2560	2560	0
360	20231109	152100	81887590	2560	2560	2560	2560	0
361	20231109	152000	81887590	2560	2560	2560	2560	0
362	20231109	151900	81887590	2560	2555	2560	2555	7
363	20231109	151800	81869700	2545	2545	2545	2545	120
364	20231109	151700	81564300	2545	2545	2545	2545	0
365	20231109	151600	81564300	2545	2545	2545	2545	100
366	20231109	151500	81309800	2545	2550	2550	2545	29
367	20231109	151400	81235980	2560	2560	2560	2560	50
368	20231109	151300	81107980	2560	2560	2560	2560	0
369	20231109	151200	81107980	2560	2560	2560	2560	0
370	20231109	151100	81107980	2560	2560	2560	2560	3
371	20231109	151000	81100300	2560	2560	2560	2560	0
372	20231109	150900	81100300	2560	2560	2560	2560	0
373	20231109	150800	81100300	2560	2560	2560	2545	370
374	20231109	150700	80153205	2560	2560	2560	2560	23
375	20231109	150600	80094325	2560	2560	2560	2560	23
376	20231109	150500	80035445	2560	2560	2560	2560	0
377	20231109	150400	80035445	2560	2560	2560	2560	0
378	20231109	150300	80035445	2560	2560	2560	2560	0
379	20231109	150200	80035445	2560	2560	2560	2560	1
380	20231109	150100	80032885	2540	2540	2540	2540	0
381	20231109	150000	80032885	2540	2540	2540	2540	0
382	20231109	145900	80032885	2540	2545	2545	2540	34
383	20231109	145800	79946510	2540	2540	2540	2540	23
384	20231109	145700	79888090	2560	2560	2560	2560	0
385	20231109	145600	79888090	2560	2560	2560	2560	0
386	20231109	145500	79888090	2560	2560	2560	2560	0
387	20231109	145400	79888090	2560	2560	2560	2560	3
388	20231109	145300	79880410	2545	2545	2545	2545	0
389	20231109	145200	79880410	2545	2545	2545	2545	7
390	20231109	145100	79862595	2545	2545	2545	2545	19
391	20231109	145000	79814240	2545	2545	2545	2545	65
392	20231109	144900	79648815	2545	2545	2545	2545	20
393	20231109	144800	79597915	2545	2560	2560	2545	16
394	20231109	144700	79557135	2560	2560	2560	2560	0
395	20231109	144600	79557135	2560	2560	2560	2560	0
396	20231109	144500	79557135	2560	2560	2560	2560	0
397	20231109	144400	79557135	2560	2560	2560	2560	1
398	20231109	144300	79554575	2540	2540	2540	2540	118
399	20231109	144200	79254855	2560	2560	2560	2560	0
400	20231109	144100	79254855	2560	2560	2560	2560	0
401	20231109	144000	79254855	2560	2560	2560	2560	0
402	20231109	143900	79254855	2560	2560	2560	2560	21
403	20231109	143800	79201095	2540	2560	2560	2540	3
404	20231109	143700	79193455	2540	2540	2540	2540	0
405	20231109	143600	79193455	2540	2555	2555	2540	154
406	20231109	143500	78800000	2555	2555	2555	2555	0
407	20231109	143400	78800000	2555	2555	2555	2555	0
408	20231109	143300	78800000	2555	2555	2555	2555	0
409	20231109	143200	78800000	2555	2555	2555	2555	0
410	20231109	143100	78800000	2555	2555	2555	2555	48
411	20231109	143000	78677360	2555	2555	2555	2555	0
412	20231109	142900	78677360	2555	2555	2555	2555	0
413	20231109	142800	78677360	2555	2555	2555	2555	0
414	20231109	142700	78677360	2555	2555	2555	2555	8
415	20231109	142600	78656920	2560	2560	2560	2560	19
416	20231109	142500	78608280	2560	2560	2560	2560	23
417	20231109	142400	78549400	2540	2540	2540	2540	0
418	20231109	142300	78549400	2540	2540	2540	2540	0
419	20231109	142200	78549400	2540	2540	2540	2540	0
420	20231109	142100	78549400	2540	2540	2540	2540	0
421	20231109	142000	78549400	2540	2540	2540	2540	0
422	20231109	141900	78549400	2540	2540	2540	2540	4
423	20231109	141800	78539240	2560	2560	2560	2560	13
424	20231109	141700	78505960	2560	2560	2560	2560	0
425	20231109	141600	78505960	2560	2560	2560	2560	0
426	20231109	141500	78505960	2560	2560	2560	2560	20
427	20231109	141400	78454760	2560	2560	2560	2560	0
428	20231109	141300	78454760	2560	2560	2560	2560	0
429	20231109	141200	78454760	2560	2560	2560	2560	0
430	20231109	141100	78454760	2560	2560	2560	2560	0
431	20231109	141000	78454760	2560	2560	2560	2560	0
432	20231109	140900	78454760	2560	2560	2560	2560	0
433	20231109	140800	78454760	2560	2560	2560	2560	0
434	20231109	140700	78454760	2560	2560	2560	2560	0
435	20231109	140600	78454760	2560	2560	2560	2560	0
436	20231109	140500	78454760	2560	2560	2560	2560	0
437	20231109	140400	78454760	2560	2560	2560	2560	1
438	20231109	140300	78452200	2535	2535	2535	2535	562
439	20231109	140200	77027530	2560	2560	2560	2560	0
440	20231109	140100	77027530	2560	2560	2560	2560	1
441	20231109	140000	77024970	2535	2545	2545	2535	4859
442	20231109	135900	64685460	2545	2545	2545	2545	0
443	20231109	135800	64685460	2545	2545	2545	2545	0
444	20231109	135700	64685460	2545	2545	2545	2545	0
445	20231109	135600	64685460	2545	2550	2550	2545	180
446	20231109	135500	64227060	2560	2560	2560	2560	0
447	20231109	135400	64227060	2560	2560	2560	2560	5
448	20231109	135300	64214260	2560	2560	2560	2560	0
449	20231109	135200	64214260	2560	2560	2560	2560	0
450	20231109	135100	64214260	2560	2560	2560	2560	0
451	20231109	135000	64214260	2560	2560	2560	2560	1
452	20231109	134900	64211700	2560	2560	2560	2560	0
453	20231109	134800	64211700	2560	2555	2560	2555	2
454	20231109	134700	64206585	2545	2545	2545	2545	0
455	20231109	134600	64206585	2545	2545	2545	2545	355
456	20231109	134500	63303110	2560	2560	2560	2560	0
457	20231109	134400	63303110	2560	2560	2560	2560	0
458	20231109	134300	63303110	2560	2560	2560	2560	0
459	20231109	134200	63303110	2560	2560	2560	2560	0
460	20231109	134100	63303110	2560	2560	2560	2560	0
461	20231109	134000	63303110	2560	2560	2560	2560	0
462	20231109	133900	63303110	2560	2560	2560	2560	0
463	20231109	133800	63303110	2560	2560	2560	2560	0
464	20231109	133700	63303110	2560	2560	2560	2560	0
465	20231109	133600	63303110	2560	2560	2560	2560	0
466	20231109	133500	63303110	2560	2560	2560	2560	3
467	20231109	133400	63295430	2545	2545	2545	2545	0
468	20231109	133300	63295430	2545	2545	2545	2545	0
469	20231109	133200	63295430	2545	2545	2545	2545	1
470	20231109	133100	63292885	2540	2540	2540	2540	0
471	20231109	133000	63292885	2540	2550	2550	2540	1004
472	20231109	132900	60736285	2570	2570	2570	2570	0
473	20231109	132800	60736285	2570	2570	2570	2570	0
474	20231109	132700	60736285	2570	2570	2570	2570	0
475	20231109	132600	60736285	2570	2570	2570	2570	0
476	20231109	132500	60736285	2570	2570	2570	2570	0
477	20231109	132400	60736285	2570	2570	2570	2570	0
478	20231109	132300	60736285	2570	2570	2570	2570	0
479	20231109	132200	60736285	2570	2570	2570	2570	0
480	20231109	132100	60736285	2570	2570	2570	2570	0
481	20231109	132000	60736285	2570	2570	2570	2570	0
482	20231109	131900	60736285	2570	2570	2570	2570	0
483	20231109	131800	60736285	2570	2570	2570	2570	0
484	20231109	131700	60736285	2570	2570	2570	2570	0
485	20231109	131600	60736285	2570	2570	2570	2570	0
486	20231109	131500	60736285	2570	2570	2570	2570	0
487	20231109	131400	60736285	2570	2570	2570	2570	0
488	20231109	131300	60736285	2570	2570	2570	2570	0
489	20231109	131200	60736285	2570	2570	2570	2570	0
490	20231109	131100	60736285	2570	2570	2570	2570	1
491	20231109	131000	60733715	2575	2575	2575	2575	0
492	20231109	130900	60733715	2575	2560	2575	2560	100
493	20231109	130800	60476500	2550	2550	2550	2550	100
494	20231109	130700	60221500	2580	2580	2580	2580	0
495	20231109	130600	60221500	2580	2580	2580	2580	0
496	20231109	130500	60221500	2580	2580	2580	2580	0
497	20231109	130400	60221500	2580	2580	2580	2580	0
498	20231109	130300	60221500	2580	2580	2580	2580	0
499	20231109	130200	60221500	2580	2580	2580	2580	0
500	20231109	130100	60221500	2580	2580	2580	2580	0
501	20231109	130000	60221500	2580	2580	2580	2580	0
502	20231109	125900	60221500	2580	2580	2580	2580	0
503	20231109	125800	60221500	2580	2580	2580	2580	0
504	20231109	125700	60221500	2580	2580	2580	2580	0
505	20231109	125600	60221500	2580	2580	2580	2580	0
506	20231109	125500	60221500	2580	2580	2580	2580	0
507	20231109	125400	60221500	2580	2580	2580	2580	0
508	20231109	125300	60221500	2580	2580	2580	2580	0
509	20231109	125200	60221500	2580	2580	2580	2580	0
510	20231109	125100	60221500	2580	2580	2580	2580	0
511	20231109	125000	60221500	2580	2580	2580	2580	0
512	20231109	124900	60221500	2580	2580	2580	2580	0
513	20231109	124800	60221500	2580	2580	2580	2580	0
514	20231109	124700	60221500	2580	2580	2580	2580	0
515	20231109	124600	60221500	2580	2580	2580	2580	0
516	20231109	124500	60221500	2580	2580	2580	2580	0
517	20231109	124400	60221500	2580	2580	2580	2580	0
518	20231109	124300	60221500	2580	2580	2580	2580	0
519	20231109	124200	60221500	2580	2580	2580	2580	0
520	20231109	124100	60221500	2580	2580	2580	2580	0
521	20231109	124000	60221500	2580	2580	2580	2580	0
522	20231109	123900	60221500	2580	2580	2580	2580	0
523	20231109	123800	60221500	2580	2580	2580	2580	0
524	20231109	123700	60221500	2580	2580	2580	2580	0
525	20231109	123600	60221500	2580	2580	2580	2580	0
526	20231109	123500	60221500	2580	2580	2580	2580	0
527	20231109	123400	60221500	2580	2580	2580	2580	0
528	20231109	123300	60221500	2580	2580	2580	2580	0
529	20231109	123200	60221500	2580	2580	2580	2580	0
530	20231109	123100	60221500	2580	2580	2580	2580	0
531	20231109	123000	60221500	2580	2580	2580	2580	0
532	20231109	122900	60221500	2580	2580	2580	2580	0
533	20231109	122800	60221500	2580	2580	2580	2580	0
534	20231109	122700	60221500	2580	2580	2580	2580	0
535	20231109	122600	60221500	2580	2580	2580	2580	0
536	20231109	122500	60221500	2580	2580	2580	2580	0
537	20231109	122400	60221500	2580	2580	2580	2580	0
538	20231109	122300	60221500	2580	2580	2580	2580	0
539	20231109	122200	60221500	2580	2580	2580	2580	0
540	20231109	122100	60221500	2580	2580	2580	2580	0
541	20231109	122000	60221500	2580	2580	2580	2580	0
542	20231109	121900	60221500	2580	2560	2580	2560	4
543	20231109	121800	60211210	2545	2545	2545	2545	0
544	20231109	121700	60211210	2545	2545	2545	2545	0
545	20231109	121600	60211210	2545	2545	2545	2545	100
546	20231109	121500	59956710	2545	2545	2545	2545	0
547	20231109	121400	59956710	2545	2545	2545	2545	0
548	20231109	121300	59956710	2545	2545	2545	2545	0
549	20231109	121200	59956710	2545	2545	2545	2545	779
550	20231109	121100	57974155	2545	2555	2555	2545	700
551	20231109	121000	56192335	2555	2555	2555	2555	0
552	20231109	120900	56192335	2555	2555	2555	2555	0
553	20231109	120800	56192335	2555	2555	2555	2555	0
554	20231109	120700	56192335	2555	2555	2555	2555	0
555	20231109	120600	56192335	2555	2560	2560	2555	32
556	20231109	120500	56110420	2560	2560	2560	2560	0
557	20231109	120400	56110420	2560	2560	2560	2560	0
558	20231109	120300	56110420	2560	2560	2560	2560	0
559	20231109	120200	56110420	2560	2560	2560	2560	0
560	20231109	120100	56110420	2560	2560	2560	2560	0
561	20231109	120000	56110420	2560	2560	2560	2560	4
562	20231109	115900	56100180	2560	2560	2560	2560	0
563	20231109	115800	56100180	2560	2560	2560	2560	0
564	20231109	115700	56100180	2560	2560	2560	2560	0
565	20231109	115600	56100180	2560	2560	2560	2560	0
566	20231109	115500	56100180	2560	2560	2560	2560	129
567	20231109	115400	55769940	2560	2565	2565	2560	2106
568	20231109	115300	50378560	2565	2570	2570	2565	500
569	20231109	115200	49096045	2575	2575	2575	2575	61
570	20231109	115100	48938970	2580	2580	2580	2580	0
571	20231109	115000	48938970	2580	2580	2580	2580	0
572	20231109	114900	48938970	2580	2580	2580	2580	0
573	20231109	114800	48938970	2580	2580	2580	2580	0
574	20231109	114700	48938970	2580	2580	2580	2580	0
575	20231109	114600	48938970	2580	2580	2580	2580	0
576	20231109	114500	48938970	2580	2580	2580	2580	0
577	20231109	114400	48938970	2580	2580	2580	2580	0
578	20231109	114300	48938970	2580	2580	2580	2580	0
579	20231109	114200	48938970	2580	2580	2580	2580	0
580	20231109	114100	48938970	2580	2580	2580	2580	0
581	20231109	114000	48938970	2580	2580	2580	2580	0
582	20231109	113900	48938970	2580	2580	2580	2580	0
583	20231109	113800	48938970	2580	2580	2580	2580	0
584	20231109	113700	48938970	2580	2580	2580	2580	0
585	20231109	113600	48938970	2580	2580	2580	2580	0
586	20231109	113500	48938970	2580	2580	2580	2580	0
587	20231109	113400	48938970	2580	2580	2580	2580	0
588	20231109	113300	48938970	2580	2580	2580	2580	0
589	20231109	113200	48938970	2580	2580	2580	2580	0
590	20231109	113100	48938970	2580	2580	2580	2580	0
591	20231109	113000	48938970	2580	2580	2580	2580	0
592	20231109	112900	48938970	2580	2580	2580	2580	0
593	20231109	112800	48938970	2580	2580	2580	2580	0
594	20231109	112700	48938970	2580	2580	2580	2580	0
595	20231109	112600	48938970	2580	2580	2580	2580	103
596	20231109	112500	48673230	2580	2580	2580	2580	0
597	20231109	112400	48673230	2580	2580	2580	2580	0
598	20231109	112300	48673230	2580	2580	2580	2580	1
599	20231109	112200	48670650	2575	2575	2575	2575	446
600	20231109	112100	47522200	2575	2575	2575	2575	0
601	20231109	112000	47522200	2575	2575	2575	2575	0
602	20231109	111900	47522200	2575	2575	2575	2575	0
603	20231109	111800	47522200	2575	2575	2575	2575	0
604	20231109	111700	47522200	2575	2575	2575	2575	100
605	20231109	111600	47264700	2575	2575	2575	2575	0
606	20231109	111500	47264700	2575	2575	2575	2575	0
607	20231109	111400	47264700	2575	2575	2575	2575	0
608	20231109	111300	47264700	2575	2575	2575	2575	10
609	20231109	111200	47238950	2575	2575	2575	2575	87
610	20231109	111100	47014925	2575	2575	2575	2575	200
611	20231109	111000	46499925	2575	2575	2575	2575	230
612	20231109	110900	45907675	2575	2575	2575	2575	0
613	20231109	110800	45907675	2575	2575	2575	2575	0
614	20231109	110700	45907675	2575	2575	2575	2575	0
615	20231109	110600	45907675	2575	2575	2575	2575	0
616	20231109	110500	45907675	2575	2575	2575	2575	12
617	20231109	110400	45876775	2575	2575	2575	2575	0
618	20231109	110300	45876775	2575	2575	2575	2575	0
619	20231109	110200	45876775	2575	2575	2575	2575	0
620	20231109	110100	45876775	2575	2575	2575	2575	0
621	20231109	110000	45876775	2575	2575	2575	2575	20
622	20231109	105900	45825275	2575	2575	2575	2575	0
623	20231109	105800	45825275	2575	2575	2575	2575	10
624	20231109	105700	45799525	2575	2575	2575	2575	0
625	20231109	105600	45799525	2575	2575	2575	2575	0
626	20231109	105500	45799525	2575	2575	2575	2575	0
627	20231109	105400	45799525	2575	2575	2575	2575	0
628	20231109	105300	45799525	2575	2575	2575	2575	0
629	20231109	105200	45799525	2575	2575	2575	2575	0
630	20231109	105100	45799525	2575	2565	2575	2565	2
631	20231109	105000	45794385	2565	2565	2565	2565	0
632	20231109	104900	45794385	2565	2565	2565	2565	0
633	20231109	104800	45794385	2565	2570	2570	2565	100
634	20231109	104700	45537875	2570	2570	2570	2570	0
635	20231109	104600	45537875	2570	2570	2570	2570	0
636	20231109	104500	45537875	2570	2570	2570	2570	0
637	20231109	104400	45537875	2570	2570	2570	2570	0
638	20231109	104300	45537875	2570	2570	2570	2570	0
639	20231109	104200	45537875	2570	2570	2570	2570	2
640	20231109	104100	45532735	2575	2575	2575	2575	0
641	20231109	104000	45532735	2575	2575	2575	2575	40
642	20231109	103900	45429735	2575	2575	2575	2575	0
643	20231109	103800	45429735	2575	2575	2575	2575	0
644	20231109	103700	45429735	2575	2575	2575	2575	0
645	20231109	103600	45429735	2575	2575	2575	2575	1
646	20231109	103500	45427160	2575	2570	2575	2570	2
647	20231109	103400	45422015	2560	2565	2565	2560	3
648	20231109	103300	45414325	2545	2550	2550	2545	600
649	20231109	103200	43887155	2575	2575	2575	2575	0
650	20231109	103100	43887155	2575	2575	2575	2575	0
651	20231109	103000	43887155	2575	2575	2575	2575	0
652	20231109	102900	43887155	2575	2570	2575	2570	2
653	20231109	102800	43882010	2560	2560	2560	2560	0
654	20231109	102700	43882010	2560	2560	2560	2560	16
655	20231109	102600	43841050	2565	2565	2565	2565	0
656	20231109	102500	43841050	2565	2565	2565	2565	1
657	20231109	102400	43838485	2545	2560	2560	2545	138
658	20231109	102300	43486965	2580	2580	2580	2580	0
659	20231109	102200	43486965	2580	2560	2580	2560	138
660	20231109	102100	43132930	2560	2560	2560	2560	0
661	20231109	102000	43132930	2560	2560	2560	2560	10
662	20231109	101900	43107330	2560	2560	2560	2560	0
663	20231109	101800	43107330	2560	2560	2560	2560	0
664	20231109	101700	43107330	2560	2560	2560	2560	697
665	20231109	101600	41323010	2560	2555	2560	2555	83
666	20231109	101500	41110575	2555	2555	2555	2555	0
667	20231109	101400	41110575	2555	2555	2555	2555	20
668	20231109	101300	41059475	2560	2555	2560	2555	1360
669	20231109	101200	37577980	2560	2560	2560	2560	0
670	20231109	101100	37577980	2560	2560	2560	2560	0
671	20231109	101000	37577980	2560	2560	2560	2560	0
672	20231109	100900	37577980	2560	2555	2560	2555	562
673	20231109	100800	36139270	2560	2560	2560	2560	1
674	20231109	100700	36136710	2560	2545	2560	2545	39
675	20231109	100600	36037440	2545	2545	2545	2545	10
676	20231109	100500	36011990	2545	2545	2545	2545	0
677	20231109	100400	36011990	2545	2545	2545	2545	0
678	20231109	100300	36011990	2545	2545	2545	2545	952
679	20231109	100200	33589150	2545	2545	2545	2545	0
680	20231109	100100	33589150	2545	2545	2545	2545	199
681	20231109	100000	33082695	2545	2545	2545	2545	0
682	20231109	095900	33082695	2545	2545	2545	2545	0
683	20231109	095800	33082695	2545	2545	2545	2545	1
684	20231109	095700	33080150	2545	2545	2545	2545	0
685	20231109	095600	33080150	2545	2545	2545	2545	400
686	20231109	095500	32062150	2545	2550	2550	2545	307
687	20231109	095400	31280785	2550	2550	2550	2550	600
688	20231109	095300	29750785	2550	2550	2550	2550	1030
689	20231109	095200	27124285	2570	2565	2570	2565	6
690	20231109	095100	27108885	2550	2550	2550	2550	0
691	20231109	095000	27108885	2550	2550	2550	2550	0
692	20231109	094900	27108885	2550	2550	2550	2550	1249
693	20231109	094800	23923935	2555	2560	2560	2555	1900
694	20231109	094700	19068845	2560	2565	2565	2560	10
695	20231109	094600	19043205	2565	2565	2565	2565	1
696	20231109	094500	19040640	2565	2565	2565	2565	11
697	20231109	094400	19012425	2565	2565	2565	2565	15
698	20231109	094300	18973950	2560	2560	2560	2560	0
699	20231109	094200	18973950	2560	2560	2560	2560	0
700	20231109	094100	18973950	2560	2560	2560	2560	0
701	20231109	094000	18973950	2560	2555	2560	2555	331
702	20231109	093900	18128105	2555	2555	2555	2555	391
703	20231109	093800	17129100	2560	2560	2560	2560	10
704	20231109	093700	17103500	2560	2560	2560	2560	765
705	20231109	093600	15145100	2570	2570	2570	2570	0
706	20231109	093500	15145100	2570	2570	2570	2570	0
707	20231109	093400	15145100	2570	2570	2570	2570	0
708	20231109	093300	15145100	2570	2570	2570	2570	1
709	20231109	093200	15142530	2570	2570	2570	2570	0
710	20231109	093100	15142530	2570	2570	2570	2570	10
711	20231109	093000	15116830	2570	2570	2570	2570	0
712	20231109	092900	15116830	2570	2570	2570	2570	423
713	20231109	092800	14029720	2570	2570	2570	2570	298
714	20231109	092700	13263860	2575	2575	2575	2575	144
715	20231109	092600	12893060	2575	2575	2575	2575	201
716	20231109	092500	12375485	2575	2575	2575	2575	1
717	20231109	092400	12372910	2575	2575	2575	2575	2
718	20231109	092300	12367760	2580	2575	2580	2575	96
719	20231109	092200	12120555	2570	2570	2570	2570	5
720	20231109	092100	12107705	2575	2575	2575	2575	2
721	20231109	092000	12102555	2570	2560	2570	2560	71
722	20231109	091900	11920575	2560	2560	2560	2560	2082
723	20231109	091800	6590655	2560	2560	2560	2555	163
724	20231109	091700	6173880	2560	2560	2560	2560	19
725	20231109	091600	6125240	2560	2560	2560	2560	8
726	20231109	091500	6104760	2560	2560	2560	2560	55
727	20231109	091400	5963960	2560	2560	2560	2560	16
728	20231109	091300	5923000	2560	2550	2560	2550	290
729	20231109	091200	5183090	2560	2560	2560	2550	850
730	20231109	091100	3013190	2565	2565	2565	2565	0
731	20231109	091000	3013190	2565	2570	2570	2565	380
732	20231109	090900	2038095	2580	2580	2580	2580	6
733	20231109	090800	2022615	2580	2580	2580	2580	0
734	20231109	090700	2022615	2580	2580	2580	2580	2
735	20231109	090600	2017455	2585	2585	2585	2585	536
736	20231109	090500	631895	2585	2585	2585	2585	8
737	20231109	090400	611215	2590	2585	2590	2585	13
738	20231109	090300	577565	2590	2590	2590	2590	200
739	20231109	090200	59565	2585	2585	2585	2585	1
740	20231109	090100	56980	2590	2590	2590	2590	0
741	20231109	090000	56980	2590	2590	2590	2590	22