KissMeData/126600/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201500	1933232630	4150	4150	4150	4150	4978
3	20231108	201400	1933232630	4150	4150	4150	4150	0
4	20231108	201300	1933232630	4150	4150	4150	4150	0
5	20231108	201200	1933232630	4150	4150	4150	4150	0
6	20231108	201100	1933232630	4150	4150	4150	4150	0
7	20231108	201000	1933232630	4150	4150	4150	4150	0
8	20231108	200900	1933232630	4150	4150	4150	4150	0
9	20231108	200800	1933232630	4150	4150	4150	4150	0
10	20231108	200700	1933232630	4150	4150	4150	4150	0
11	20231108	200600	1933232630	4150	4150	4150	4150	0
12	20231108	200500	1933232630	4150	4150	4150	4150	0
13	20231108	200400	1933232630	4150	4150	4150	4150	0
14	20231108	200300	1933232630	4150	4150	4150	4150	0
15	20231108	200200	1933232630	4150	4150	4150	4150	0
16	20231108	200100	1933232630	4150	4150	4150	4150	0
17	20231108	200000	1933232630	4150	4150	4150	4150	0
18	20231108	195900	1933232630	4150	4150	4150	4150	0
19	20231108	195800	1933232630	4150	4150	4150	4150	0
20	20231108	195700	1933232630	4150	4150	4150	4150	0
21	20231108	195600	1933232630	4150	4150	4150	4150	0
22	20231108	195500	1933232630	4150	4150	4150	4150	0
23	20231108	195400	1933232630	4150	4150	4150	4150	0
24	20231108	195300	1933232630	4150	4150	4150	4150	0
25	20231108	195200	1933232630	4150	4150	4150	4150	0
26	20231108	195100	1933232630	4150	4150	4150	4150	0
27	20231108	195000	1933232630	4150	4150	4150	4150	0
28	20231108	194900	1933232630	4150	4150	4150	4150	0
29	20231108	194800	1933232630	4150	4150	4150	4150	0
30	20231108	194700	1933232630	4150	4150	4150	4150	0
31	20231108	194600	1933232630	4150	4150	4150	4150	0
32	20231108	194500	1933232630	4150	4150	4150	4150	4978
33	20231108	194400	1933232630	4150	4150	4150	4150	0
34	20231108	194300	1933232630	4150	4150	4150	4150	0
35	20231108	194200	1933232630	4150	4150	4150	4150	0
36	20231108	194100	1933232630	4150	4150	4150	4150	0
37	20231108	194000	1933232630	4150	4150	4150	4150	0
38	20231108	193900	1933232630	4150	4150	4150	4150	0
39	20231108	193800	1933232630	4150	4150	4150	4150	0
40	20231108	193700	1933232630	4150	4150	4150	4150	0
41	20231108	193600	1933232630	4150	4150	4150	4150	0
42	20231108	193500	1933232630	4150	4150	4150	4150	0
43	20231108	193400	1933232630	4150	4150	4150	4150	0
44	20231108	193300	1933232630	4150	4150	4150	4150	0
45	20231108	193200	1933232630	4150	4150	4150	4150	0
46	20231108	193100	1933232630	4150	4150	4150	4150	0
47	20231108	193000	1933232630	4150	4150	4150	4150	0
48	20231108	192900	1933232630	4150	4150	4150	4150	0
49	20231108	192800	1933232630	4150	4150	4150	4150	0
50	20231108	192700	1933232630	4150	4150	4150	4150	0
51	20231108	192600	1933232630	4150	4150	4150	4150	0
52	20231108	192500	1933232630	4150	4150	4150	4150	0
53	20231108	192400	1933232630	4150	4150	4150	4150	0
54	20231108	192300	1933232630	4150	4150	4150	4150	0
55	20231108	192200	1933232630	4150	4150	4150	4150	0
56	20231108	192100	1933232630	4150	4150	4150	4150	0
57	20231108	192000	1933232630	4150	4150	4150	4150	0
58	20231108	191900	1933232630	4150	4150	4150	4150	0
59	20231108	191800	1933232630	4150	4150	4150	4150	0
60	20231108	191700	1933232630	4150	4150	4150	4150	0
61	20231108	191600	1933232630	4150	4150	4150	4150	0
62	20231108	191500	1933232630	4150	4150	4150	4150	4978
63	20231108	191400	1933232630	4150	4150	4150	4150	0
64	20231108	191300	1933232630	4150	4150	4150	4150	0
65	20231108	191200	1933232630	4150	4150	4150	4150	0
66	20231108	191100	1933232630	4150	4150	4150	4150	0
67	20231108	191000	1933232630	4150	4150	4150	4150	0
68	20231108	190900	1933232630	4150	4150	4150	4150	0
69	20231108	190800	1933232630	4150	4150	4150	4150	0
70	20231108	190700	1933232630	4150	4150	4150	4150	0
71	20231108	190600	1933232630	4150	4150	4150	4150	0
72	20231108	190500	1933232630	4150	4150	4150	4150	0
73	20231108	190400	1933232630	4150	4150	4150	4150	0
74	20231108	190300	1933232630	4150	4150	4150	4150	0
75	20231108	190200	1933232630	4150	4150	4150	4150	0
76	20231108	190100	1933232630	4150	4150	4150	4150	0
77	20231108	190000	1933232630	4150	4150	4150	4150	0
78	20231108	185900	1933232630	4150	4150	4150	4150	0
79	20231108	185800	1933232630	4150	4150	4150	4150	0
80	20231108	185700	1933232630	4150	4150	4150	4150	0
81	20231108	185600	1933232630	4150	4150	4150	4150	0
82	20231108	185500	1933232630	4150	4150	4150	4150	0
83	20231108	185400	1933232630	4150	4150	4150	4150	0
84	20231108	185300	1933232630	4150	4150	4150	4150	0
85	20231108	185200	1933232630	4150	4150	4150	4150	0
86	20231108	185100	1933232630	4150	4150	4150	4150	0
87	20231108	185000	1933232630	4150	4150	4150	4150	0
88	20231108	184900	1933232630	4150	4150	4150	4150	0
89	20231108	184800	1933232630	4150	4150	4150	4150	0
90	20231108	184700	1933232630	4150	4150	4150	4150	0
91	20231108	184600	1933232630	4150	4150	4150	4150	0
92	20231108	184500	1933232630	4150	4150	4150	4150	4978
93	20231108	184400	1933232630	4150	4150	4150	4150	0
94	20231108	184300	1933232630	4150	4150	4150	4150	0
95	20231108	184200	1933232630	4150	4150	4150	4150	0
96	20231108	184100	1933232630	4150	4150	4150	4150	0
97	20231108	184000	1933232630	4150	4150	4150	4150	0
98	20231108	183900	1933232630	4150	4150	4150	4150	0
99	20231108	183800	1933232630	4150	4150	4150	4150	0
100	20231108	183700	1933232630	4150	4150	4150	4150	0
101	20231108	183600	1933232630	4150	4150	4150	4150	0
102	20231108	183500	1933232630	4150	4150	4150	4150	0
103	20231108	183400	1933232630	4150	4150	4150	4150	0
104	20231108	183300	1933232630	4150	4150	4150	4150	0
105	20231108	183200	1933232630	4150	4150	4150	4150	0
106	20231108	183100	1933232630	4150	4150	4150	4150	0
107	20231108	183000	1933232630	4150	4150	4150	4150	0
108	20231108	182900	1933232630	4150	4150	4150	4150	0
109	20231108	182800	1933232630	4150	4150	4150	4150	0
110	20231108	182700	1933232630	4150	4150	4150	4150	0
111	20231108	182600	1933232630	4150	4150	4150	4150	0
112	20231108	182500	1933232630	4150	4150	4150	4150	0
113	20231108	182400	1933232630	4150	4150	4150	4150	0
114	20231108	182300	1933232630	4150	4150	4150	4150	0
115	20231108	182200	1933232630	4150	4150	4150	4150	0
116	20231108	182100	1933232630	4150	4150	4150	4150	0
117	20231108	182000	1933232630	4150	4150	4150	4150	0
118	20231108	181900	1933232630	4150	4150	4150	4150	0
119	20231108	181800	1933232630	4150	4150	4150	4150	0
120	20231108	181700	1933232630	4150	4150	4150	4150	0
121	20231108	181600	1933232630	4150	4150	4150	4150	0
122	20231108	181500	1933232630	4150	4150	4150	4150	4978
123	20231108	181400	1933232630	4150	4150	4150	4150	0
124	20231108	181300	1933232630	4150	4150	4150	4150	0
125	20231108	181200	1933232630	4150	4150	4150	4150	0
126	20231108	181100	1933232630	4150	4150	4150	4150	0
127	20231108	181000	1933232630	4150	4150	4150	4150	0
128	20231108	180900	1933232630	4150	4150	4150	4150	0
129	20231108	180800	1933232630	4150	4150	4150	4150	0
130	20231108	180700	1933232630	4150	4150	4150	4150	0
131	20231108	180600	1933232630	4150	4150	4150	4150	0
132	20231108	180500	1933232630	4150	4150	4150	4150	0
133	20231108	180400	1933232630	4150	4150	4150	4150	0
134	20231108	180300	1933232630	4150	4150	4150	4150	0
135	20231108	180200	1933232630	4150	4150	4150	4150	0
136	20231108	180100	1933232630	4150	4150	4150	4150	0
137	20231108	180000	1933232630	4150	4150	4150	4150	0
138	20231108	175900	1933232630	4150	4150	4150	4150	0
139	20231108	175800	1933232630	4150	4150	4150	4150	0
140	20231108	175700	1933232630	4150	4150	4150	4150	0
141	20231108	175600	1933232630	4150	4150	4150	4150	0
142	20231108	175500	1933232630	4150	4150	4150	4150	0
143	20231108	175400	1933232630	4150	4150	4150	4150	0
144	20231108	175300	1933232630	4150	4150	4150	4150	0
145	20231108	175200	1933232630	4150	4150	4150	4150	0
146	20231108	175100	1933232630	4150	4150	4150	4150	0
147	20231108	175000	1933232630	4150	4150	4150	4150	0
148	20231108	174900	1933232630	4150	4150	4150	4150	0
149	20231108	174800	1933232630	4150	4150	4150	4150	0
150	20231108	174700	1933232630	4150	4150	4150	4150	0
151	20231108	174600	1933232630	4150	4150	4150	4150	0
152	20231108	174500	1933232630	4150	4150	4150	4150	4978
153	20231108	174400	1933232630	4150	4150	4150	4150	0
154	20231108	174300	1933232630	4150	4150	4150	4150	0
155	20231108	174200	1933232630	4150	4150	4150	4150	0
156	20231108	174100	1933232630	4150	4150	4150	4150	0
157	20231108	174000	1933232630	4150	4150	4150	4150	0
158	20231108	173900	1933232630	4150	4150	4150	4150	0
159	20231108	173800	1933232630	4150	4150	4150	4150	0
160	20231108	173700	1933232630	4150	4150	4150	4150	0
161	20231108	173600	1933232630	4150	4150	4150	4150	0
162	20231108	173500	1933232630	4150	4150	4150	4150	0
163	20231108	173400	1933232630	4150	4150	4150	4150	0
164	20231108	173300	1933232630	4150	4150	4150	4150	0
165	20231108	173200	1933232630	4150	4150	4150	4150	0
166	20231108	173100	1933232630	4150	4150	4150	4150	0
167	20231108	173000	1933232630	4150	4150	4150	4150	0
168	20231108	172900	1933232630	4150	4150	4150	4150	0
169	20231108	172800	1933232630	4150	4150	4150	4150	0
170	20231108	172700	1933232630	4150	4150	4150	4150	0
171	20231108	172600	1933232630	4150	4150	4150	4150	0
172	20231108	172500	1933232630	4150	4150	4150	4150	0
173	20231108	172400	1933232630	4150	4150	4150	4150	0
174	20231108	172300	1933232630	4150	4150	4150	4150	0
175	20231108	172200	1933232630	4150	4150	4150	4150	0
176	20231108	172100	1933232630	4150	4150	4150	4150	0
177	20231108	172000	1933232630	4150	4150	4150	4150	0
178	20231108	171900	1933232630	4150	4150	4150	4150	0
179	20231108	171800	1933232630	4150	4150	4150	4150	0
180	20231108	171700	1933232630	4150	4150	4150	4150	0
181	20231108	171600	1933232630	4150	4150	4150	4150	0
182	20231108	171500	1933232630	4150	4150	4150	4150	4978
183	20231108	171400	1933232630	4150	4150	4150	4150	0
184	20231108	171300	1933232630	4150	4150	4150	4150	0
185	20231108	171200	1933232630	4150	4150	4150	4150	0
186	20231108	171100	1933232630	4150	4150	4150	4150	0
187	20231108	171000	1933232630	4150	4150	4150	4150	0
188	20231108	170900	1933232630	4150	4150	4150	4150	0
189	20231108	170800	1933232630	4150	4150	4150	4150	0
190	20231108	170700	1933232630	4150	4150	4150	4150	0
191	20231108	170600	1933232630	4150	4150	4150	4150	0
192	20231108	170500	1933232630	4150	4150	4150	4150	0
193	20231108	170400	1933232630	4150	4150	4150	4150	0
194	20231108	170300	1933232630	4150	4150	4150	4150	0
195	20231108	170200	1933232630	4150	4150	4150	4150	0
196	20231108	170100	1933232630	4150	4150	4150	4150	0
197	20231108	170000	1933232630	4150	4150	4150	4150	0
198	20231108	165900	1933232630	4150	4150	4150	4150	0
199	20231108	165800	1933232630	4150	4150	4150	4150	0
200	20231108	165700	1933232630	4150	4150	4150	4150	0
201	20231108	165600	1933232630	4150	4150	4150	4150	0
202	20231108	165500	1933232630	4150	4150	4150	4150	0
203	20231108	165400	1933232630	4150	4150	4150	4150	0
204	20231108	165300	1933232630	4150	4150	4150	4150	0
205	20231108	165200	1933232630	4150	4150	4150	4150	0
206	20231108	165100	1933232630	4150	4150	4150	4150	0
207	20231108	165000	1933232630	4150	4150	4150	4150	0
208	20231108	164900	1933232630	4150	4150	4150	4150	0
209	20231108	164800	1933232630	4150	4150	4150	4150	0
210	20231108	164700	1933232630	4150	4150	4150	4150	0
211	20231108	164600	1933232630	4150	4150	4150	4150	0
212	20231108	164500	1933232630	4150	4150	4150	4150	4978
213	20231108	164400	1933232630	4150	4150	4150	4150	0
214	20231108	164300	1933232630	4150	4150	4150	4150	0
215	20231108	164200	1933232630	4150	4150	4150	4150	0
216	20231108	164100	1933232630	4150	4150	4150	4150	0
217	20231108	164000	1933232630	4150	4150	4150	4150	0
218	20231108	163900	1933232630	4150	4150	4150	4150	0
219	20231108	163800	1933232630	4150	4150	4150	4150	0
220	20231108	163700	1933232630	4150	4150	4150	4150	0
221	20231108	163600	1933232630	4150	4150	4150	4150	0
222	20231108	163500	1933232630	4150	4150	4150	4150	0
223	20231108	163400	1933232630	4150	4150	4150	4150	0
224	20231108	163300	1933232630	4150	4150	4150	4150	0
225	20231108	163200	1933232630	4150	4150	4150	4150	0
226	20231108	163100	1933232630	4150	4150	4150	4150	0
227	20231108	163000	1933232630	4150	4150	4150	4150	0
228	20231108	162900	1933232630	4150	4150	4150	4150	0
229	20231108	162800	1933232630	4150	4150	4150	4150	0
230	20231108	162700	1933232630	4150	4150	4150	4150	0
231	20231108	162600	1933232630	4150	4150	4150	4150	0
232	20231108	162500	1933232630	4150	4150	4150	4150	0
233	20231108	162400	1933232630	4150	4150	4150	4150	0
234	20231108	162300	1933232630	4150	4150	4150	4150	0
235	20231108	162200	1933232630	4150	4150	4150	4150	0
236	20231108	162100	1933232630	4150	4150	4150	4150	0
237	20231108	162000	1933232630	4150	4150	4150	4150	0
238	20231108	161900	1933232630	4150	4150	4150	4150	0
239	20231108	161800	1933232630	4150	4150	4150	4150	0
240	20231108	161700	1933232630	4150	4150	4150	4150	0
241	20231108	161600	1933232630	4150	4150	4150	4150	0
242	20231108	161500	1933232630	4150	4150	4150	4150	4978
243	20231108	161400	1933232630	4150	4150	4150	4150	0
244	20231108	161300	1933232630	4150	4150	4150	4150	0
245	20231108	161200	1933232630	4150	4150	4150	4150	0
246	20231108	161100	1933232630	4150	4150	4150	4150	0
247	20231108	161000	1933232630	4150	4150	4150	4150	0
248	20231108	160900	1933232630	4150	4150	4150	4150	0
249	20231108	160800	1933232630	4150	4150	4150	4150	0
250	20231108	160700	1933232630	4150	4150	4150	4150	0
251	20231108	160600	1933232630	4150	4150	4150	4150	0
252	20231108	160500	1933232630	4150	4150	4150	4150	0
253	20231108	160400	1933232630	4150	4150	4150	4150	0
254	20231108	160300	1933232630	4150	4150	4150	4150	0
255	20231108	160200	1933232630	4150	4150	4150	4150	0
256	20231108	160100	1933232630	4150	4150	4150	4150	0
257	20231108	160000	1933232630	4150	4150	4150	4150	0
258	20231108	155900	1933232630	4150	4150	4150	4150	0
259	20231108	155800	1933232630	4150	4150	4150	4150	0
260	20231108	155700	1933232630	4150	4150	4150	4150	0
261	20231108	155600	1933232630	4150	4150	4150	4150	0
262	20231108	155500	1933232630	4150	4150	4150	4150	0
263	20231108	155400	1933232630	4150	4150	4150	4150	0
264	20231108	155300	1933232630	4150	4150	4150	4150	0
265	20231108	155200	1933232630	4150	4150	4150	4150	0
266	20231108	155100	1933232630	4150	4150	4150	4150	0
267	20231108	155000	1933232630	4150	4150	4150	4150	0
268	20231108	154900	1933232630	4150	4150	4150	4150	0
269	20231108	154800	1933232630	4150	4150	4150	4150	0
270	20231108	154700	1933232630	4150	4150	4150	4150	0
271	20231108	154600	1933232630	4150	4150	4150	4150	0
272	20231108	154500	1933232630	4150	4150	4150	4150	4978
273	20231108	154400	1933232630	4150	4150	4150	4150	0
274	20231108	154300	1933232630	4150	4150	4150	4150	0
275	20231108	154200	1933232630	4150	4150	4150	4150	0
276	20231108	154100	1933232630	4150	4150	4150	4150	0
277	20231108	154000	1933232630	4150	4150	4150	4150	0
278	20231108	153900	1933232630	4150	4150	4150	4150	0
279	20231108	153800	1933232630	4150	4150	4150	4150	0
280	20231108	153700	1933232630	4150	4150	4150	4150	0
281	20231108	153600	1933232630	4150	4150	4150	4150	0
282	20231108	153500	1933232630	4150	4150	4150	4150	0
283	20231108	153400	1933232630	4150	4150	4150	4150	0
284	20231108	153300	1933232630	4150	4150	4150	4150	0
285	20231108	153200	1933232630	4150	4150	4150	4150	0
286	20231108	153100	1933232630	4150	4150	4150	4150	0
287	20231108	153000	1933232630	4150	4150	4150	4150	4978
288	20231108	152900	1912573930	4170	4170	4170	4170	0
289	20231108	152800	1912573930	4170	4170	4170	4170	0
290	20231108	152700	1912573930	4170	4170	4170	4170	0
291	20231108	152600	1912573930	4170	4170	4170	4170	0
292	20231108	152500	1912573930	4170	4170	4170	4170	0
293	20231108	152400	1912573930	4170	4170	4170	4170	0
294	20231108	152300	1912573930	4170	4170	4170	4170	0
295	20231108	152200	1912573930	4170	4170	4170	4170	0
296	20231108	152100	1912573930	4170	4170	4170	4170	0
297	20231108	152000	1912573930	4170	4170	4170	4170	0
298	20231108	151900	1912573930	4170	4170	4170	4165	524
299	20231108	151800	1910390150	4170	4170	4170	4170	174
300	20231108	151700	1909664570	4170	4175	4175	4170	37
301	20231108	151600	1909510275	4175	4175	4175	4175	50
302	20231108	151500	1909301525	4175	4170	4175	4170	73
303	20231108	151400	1908997090	4165	4165	4165	4165	0
304	20231108	151300	1908997090	4165	4175	4175	4165	933
305	20231108	151200	1905110985	4175	4175	4175	4175	8
306	20231108	151100	1905077585	4175	4175	4175	4175	6
307	20231108	151000	1905052535	4175	4180	4180	4175	4
308	20231108	150900	1905035820	4180	4180	4180	4180	3
309	20231108	150800	1905023280	4180	4180	4180	4180	0
310	20231108	150700	1905023280	4180	4180	4180	4180	0
311	20231108	150600	1905023280	4180	4180	4180	4180	1
312	20231108	150500	1905019100	4160	4180	4180	4160	329
313	20231108	150400	1903650055	4180	4180	4180	4180	56
314	20231108	150300	1903415975	4180	4175	4180	4175	3297
315	20231108	150200	1889650905	4175	4180	4185	4175	543
316	20231108	150100	1887383860	4175	4185	4185	4175	389
317	20231108	150000	1885759750	4175	4180	4190	4175	600
318	20231108	145900	1883253960	4175	4175	4175	4175	1
319	20231108	145800	1883249785	4180	4180	4180	4180	4
320	20231108	145700	1883233065	4180	4180	4180	4180	1001
321	20231108	145600	1879048885	4180	4180	4180	4180	1
322	20231108	145500	1879044705	4180	4180	4180	4180	9
323	20231108	145400	1879007085	4180	4170	4180	4160	4403
324	20231108	145300	1860674240	4170	4175	4175	4170	11
325	20231108	145200	1860628365	4185	4185	4185	4185	8
326	20231108	145100	1860594885	4185	4175	4185	4165	1485
327	20231108	145000	1854383645	4190	4170	4190	4170	1054
328	20231108	144900	1849988425	4190	4190	4190	4170	1420
329	20231108	144800	1844062920	4175	4180	4180	4175	2479
330	20231108	144700	1833710920	4180	4180	4180	4180	0
331	20231108	144600	1833710920	4180	4180	4180	4180	384
332	20231108	144500	1832105800	4190	4180	4190	4175	267
333	20231108	144400	1830990475	4180	4185	4190	4175	2773
334	20231108	144300	1819397695	4190	4190	4200	4185	831
335	20231108	144200	1815919455	4205	4205	4205	4205	0
336	20231108	144100	1815919455	4205	4190	4205	4180	3535
337	20231108	144000	1801127395	4190	4195	4205	4190	1383
338	20231108	143900	1795332425	4195	4195	4195	4195	52
339	20231108	143800	1795114285	4220	4220	4220	4220	0
340	20231108	143700	1795114285	4220	4190	4220	4185	1442
341	20231108	143600	1789069390	4190	4205	4210	4190	649
342	20231108	143500	1786344320	4205	4205	4205	4205	490
343	20231108	143400	1784283870	4205	4205	4205	4205	124
344	20231108	143300	1783762450	4205	4215	4215	4205	514
345	20231108	143200	1781599855	4205	4210	4225	4205	529
346	20231108	143100	1779373820	4215	4210	4225	4210	251
347	20231108	143000	1778315705	4205	4210	4225	4205	2984
348	20231108	142900	1765762940	4215	4225	4225	4215	168
349	20231108	142800	1765054720	4230	4235	4235	4230	314
350	20231108	142700	1763726430	4235	4235	4240	4230	1196
351	20231108	142600	1758656990	4235	4225	4235	4225	979
352	20231108	142500	1754515985	4230	4205	4230	4205	2001
353	20231108	142400	1746064115	4195	4205	4205	4195	190
354	20231108	142300	1745266470	4205	4205	4205	4205	54
355	20231108	142200	1745039400	4225	4220	4225	4220	44
356	20231108	142100	1744853700	4225	4200	4225	4190	961
357	20231108	142000	1740801680	4190	4195	4195	4190	1474
358	20231108	141900	1734621725	4195	4195	4195	4195	10
359	20231108	141800	1734579775	4200	4195	4200	4185	259
360	20231108	141700	1733494965	4190	4185	4190	4185	406
361	20231108	141600	1731795790	4190	4195	4195	4190	186
362	20231108	141500	1731015530	4200	4200	4200	4200	94
363	20231108	141400	1730620730	4200	4210	4210	4195	2751
364	20231108	141300	1719061485	4215	4210	4215	4205	984
365	20231108	141200	1714923010	4210	4210	4210	4210	224
366	20231108	141100	1713979970	4220	4210	4220	4205	643
367	20231108	141000	1711271675	4215	4215	4215	4215	173
368	20231108	140900	1710542480	4215	4205	4215	4205	511
369	20231108	140800	1708389725	4220	4220	4220	4220	4
370	20231108	140700	1708372845	4220	4220	4220	4220	2
371	20231108	140600	1708364405	4220	4220	4220	4220	0
372	20231108	140500	1708364405	4220	4220	4220	4220	83
373	20231108	140400	1708014145	4225	4220	4225	4180	2349
374	20231108	140300	1698126120	4180	4200	4225	4180	4974
375	20231108	140200	1677223830	4200	4210	4225	4200	259
376	20231108	140100	1676134500	4210	4230	4230	4210	66
377	20231108	140000	1675855565	4230	4205	4230	4205	101
378	20231108	135900	1675430835	4230	4225	4230	4205	953
379	20231108	135800	1671404425	4225	4220	4230	4220	960
380	20231108	135700	1667351440	4220	4210	4220	4210	430
381	20231108	135600	1665538955	4210	4200	4215	4200	629
382	20231108	135500	1662891760	4215	4210	4215	4210	977
383	20231108	135400	1658775625	4195	4210	4215	4195	5030
384	20231108	135300	1637633850	4215	4215	4215	4210	694
385	20231108	135200	1634710710	4215	4210	4215	4210	303
386	20231108	135100	1633435070	4205	4205	4205	4205	0
387	20231108	135000	1633435070	4205	4230	4230	4205	1433
388	20231108	134900	1627394815	4230	4210	4230	4210	4273
389	20231108	134800	1609366085	4215	4205	4215	4205	103
390	20231108	134700	1608932920	4200	4215	4215	4200	398
391	20231108	134600	1607257985	4210	4200	4210	4200	1432
392	20231108	134500	1601236685	4200	4220	4220	4200	1601
393	20231108	134400	1594501050	4220	4205	4220	4200	1924
394	20231108	134300	1586396800	4205	4200	4205	4200	253
395	20231108	134200	1585333475	4215	4210	4215	4210	224
396	20231108	134100	1584390430	4210	4205	4210	4200	1008
397	20231108	134000	1580151780	4215	4215	4215	4210	1322
398	20231108	133900	1574579770	4195	4200	4215	4195	3231
399	20231108	133800	1561012200	4200	4185	4200	4175	1135
400	20231108	133700	1556264615	4175	4170	4190	4170	3090
401	20231108	133600	1543365820	4175	4190	4195	4175	1712
402	20231108	133500	1536203350	4190	4175	4190	4170	2163
403	20231108	133400	1527168190	4175	4185	4185	4175	560
404	20231108	133300	1524827765	4180	4225	4225	4165	14772
405	20231108	133200	1462929070	4240	4235	4250	4215	643
406	20231108	133100	1460213300	4215	4225	4240	4215	3687
407	20231108	133000	1444670660	4240	4230	4245	4225	988
408	20231108	132900	1440490925	4230	4225	4230	4220	347
409	20231108	132800	1439024865	4230	4240	4240	4210	8625
410	20231108	132700	1402634340	4225	4265	4265	4225	11518
411	20231108	132600	1353764665	4265	4245	4265	4240	3057
412	20231108	132500	1340790435	4245	4250	4255	4245	1700
413	20231108	132400	1333564650	4255	4260	4265	4245	3045
414	20231108	132300	1320600455	4260	4265	4265	4245	1063
415	20231108	132200	1316072785	4250	4240	4270	4225	11881
416	20231108	132100	1265534860	4245	4260	4260	4215	4446
417	20231108	132000	1246706950	4245	4250	4275	4205	35497
418	20231108	131900	1096551685	4250	4250	4285	4235	24900
419	20231108	131800	990551830	4245	4350	4355	4235	59802
420	20231108	131700	733962575	4355	4205	4400	4200	90885
421	20231108	131600	343188785	4240	4160	4240	4160	44935
422	20231108	131500	153984245	4160	4145	4160	4145	2500
423	20231108	131400	143599435	4145	4145	4145	4145	1
424	20231108	131300	143595290	4140	4140	4140	4140	9
425	20231108	131200	143558030	4140	4135	4140	4135	867
426	20231108	131100	139972980	4125	4125	4125	4125	0
427	20231108	131000	139972980	4125	4125	4125	4125	0
428	20231108	130900	139972980	4125	4125	4125	4125	10
429	20231108	130800	139931730	4125	4125	4125	4125	0
430	20231108	130700	139931730	4125	4125	4125	4125	400
431	20231108	130600	138281730	4120	4120	4120	4120	0
432	20231108	130500	138281730	4120	4120	4120	4120	0
433	20231108	130400	138281730	4120	4120	4120	4120	0
434	20231108	130300	138281730	4120	4120	4120	4120	21
435	20231108	130200	138195210	4125	4125	4125	4125	0
436	20231108	130100	138195210	4125	4125	4125	4125	1
437	20231108	130000	138191085	4125	4125	4125	4125	0
438	20231108	125900	138191085	4125	4125	4125	4125	0
439	20231108	125800	138191085	4125	4125	4125	4125	0
440	20231108	125700	138191085	4125	4125	4125	4125	0
441	20231108	125600	138191085	4125	4125	4125	4125	0
442	20231108	125500	138191085	4125	4125	4125	4125	0
443	20231108	125400	138191085	4125	4125	4125	4125	15
444	20231108	125300	138129210	4125	4125	4125	4125	0
445	20231108	125200	138129210	4125	4125	4125	4125	0
446	20231108	125100	138129210	4125	4125	4125	4125	0
447	20231108	125000	138129210	4125	4125	4125	4125	0
448	20231108	124900	138129210	4125	4120	4125	4120	62
449	20231108	124800	137873755	4100	4100	4100	4100	0
450	20231108	124700	137873755	4100	4100	4100	4100	0
451	20231108	124600	137873755	4100	4100	4100	4100	0
452	20231108	124500	137873755	4100	4100	4100	4100	0
453	20231108	124400	137873755	4100	4100	4100	4100	311
454	20231108	124300	136598655	4095	4095	4095	4095	0
455	20231108	124200	136598655	4095	4095	4095	4095	0
456	20231108	124100	136598655	4095	4095	4095	4095	0
457	20231108	124000	136598655	4095	4095	4095	4095	0
458	20231108	123900	136598655	4095	4095	4095	4095	0
459	20231108	123800	136598655	4095	4095	4095	4095	0
460	20231108	123700	136598655	4095	4095	4095	4095	0
461	20231108	123600	136598655	4095	4095	4095	4095	0
462	20231108	123500	136598655	4095	4095	4095	4095	0
463	20231108	123400	136598655	4095	4135	4135	4095	2999
464	20231108	123300	124299880	4140	4140	4140	4140	0
465	20231108	123200	124299880	4140	4140	4140	4140	0
466	20231108	123100	124299880	4140	4140	4140	4140	0
467	20231108	123000	124299880	4140	4140	4140	4140	0
468	20231108	122900	124299880	4140	4140	4140	4140	121
469	20231108	122800	123798940	4140	4140	4140	4140	0
470	20231108	122700	123798940	4140	4140	4140	4140	0
471	20231108	122600	123798940	4140	4140	4140	4140	0
472	20231108	122500	123798940	4140	4140	4140	4140	0
473	20231108	122400	123798940	4140	4140	4140	4140	40
474	20231108	122300	123633340	4145	4145	4145	4145	5
475	20231108	122200	123612615	4140	4140	4140	4140	155
476	20231108	122100	122970915	4140	4140	4140	4140	2
477	20231108	122000	122962635	4140	4140	4140	4140	0
478	20231108	121900	122962635	4140	4140	4140	4140	0
479	20231108	121800	122962635	4140	4140	4140	4140	2
480	20231108	121700	122954355	4140	4140	4140	4140	0
481	20231108	121600	122954355	4140	4140	4140	4140	0
482	20231108	121500	122954355	4140	4140	4140	4140	0
483	20231108	121400	122954355	4140	4140	4140	4140	63
484	20231108	121300	122693535	4140	4140	4140	4140	0
485	20231108	121200	122693535	4140	4140	4140	4140	0
486	20231108	121100	122693535	4140	4140	4140	4140	0
487	20231108	121000	122693535	4140	4140	4140	4140	0
488	20231108	120900	122693535	4140	4140	4140	4140	0
489	20231108	120800	122693535	4140	4140	4140	4140	10
490	20231108	120700	122652135	4145	4145	4145	4145	0
491	20231108	120600	122652135	4145	4145	4145	4145	0
492	20231108	120500	122652135	4145	4145	4145	4145	0
493	20231108	120400	122652135	4145	4145	4145	4145	6
494	20231108	120300	122627265	4145	4145	4145	4145	3
495	20231108	120200	122614830	4150	4150	4150	4150	0
496	20231108	120100	122614830	4150	4150	4150	4150	0
497	20231108	120000	122614830	4150	4150	4150	4150	0
498	20231108	115900	122614830	4150	4150	4150	4150	0
499	20231108	115800	122614830	4150	4150	4150	4150	0
500	20231108	115700	122614830	4150	4150	4150	4150	0
501	20231108	115600	122614830	4150	4150	4150	4150	0
502	20231108	115500	122614830	4150	4150	4150	4150	0
503	20231108	115400	122614830	4150	4150	4150	4150	0
504	20231108	115300	122614830	4150	4150	4150	4150	1
505	20231108	115200	122610680	4150	4150	4150	4150	0
506	20231108	115100	122610680	4150	4150	4150	4150	41
507	20231108	115000	122440530	4155	4155	4155	4155	0
508	20231108	114900	122440530	4155	4155	4155	4155	0
509	20231108	114800	122440530	4155	4155	4155	4155	18
510	20231108	114700	122365740	4155	4155	4155	4155	10
511	20231108	114600	122324190	4155	4155	4155	4155	0
512	20231108	114500	122324190	4155	4155	4155	4155	0
513	20231108	114400	122324190	4155	4155	4155	4155	100
514	20231108	114300	121908690	4155	4155	4155	4155	0
515	20231108	114200	121908690	4155	4155	4155	4155	0
516	20231108	114100	121908690	4155	4155	4155	4155	0
517	20231108	114000	121908690	4155	4155	4155	4155	0
518	20231108	113900	121908690	4155	4155	4155	4155	0
519	20231108	113800	121908690	4155	4155	4155	4155	326
520	20231108	113700	120554160	4155	4155	4155	4155	0
521	20231108	113600	120554160	4155	4155	4155	4155	0
522	20231108	113500	120554160	4155	4155	4155	4155	0
523	20231108	113400	120554160	4155	4155	4155	4155	1
524	20231108	113300	120550005	4155	4155	4155	4155	0
525	20231108	113200	120550005	4155	4155	4155	4155	0
526	20231108	113100	120550005	4155	4155	4155	4155	0
527	20231108	113000	120550005	4155	4155	4155	4155	0
528	20231108	112900	120550005	4155	4155	4155	4155	0
529	20231108	112800	120550005	4155	4155	4155	4155	0
530	20231108	112700	120550005	4155	4155	4155	4155	0
531	20231108	112600	120550005	4155	4155	4155	4155	0
532	20231108	112500	120550005	4155	4155	4155	4155	4
533	20231108	112400	120533385	4150	4150	4150	4150	240
534	20231108	112300	119537385	4150	4150	4150	4150	0
535	20231108	112200	119537385	4150	4150	4150	4150	0
536	20231108	112100	119537385	4150	4150	4150	4150	1
537	20231108	112000	119533235	4150	4150	4150	4150	21
538	20231108	111900	119446085	4150	4150	4150	4150	15
539	20231108	111800	119383835	4145	4145	4145	4145	0
540	20231108	111700	119383835	4145	4145	4145	4145	0
541	20231108	111600	119383835	4145	4145	4145	4145	9
542	20231108	111500	119346530	4145	4145	4145	4145	27
543	20231108	111400	119234615	4145	4145	4145	4145	0
544	20231108	111300	119234615	4145	4125	4145	4125	6
545	20231108	111200	119209845	4125	4125	4125	4125	1
546	20231108	111100	119205720	4125	4125	4125	4125	0
547	20231108	111000	119205720	4125	4125	4125	4125	2
548	20231108	110900	119197470	4125	4125	4125	4125	0
549	20231108	110800	119197470	4125	4125	4125	4125	2
550	20231108	110700	119189220	4130	4130	4130	4130	0
551	20231108	110600	119189220	4130	4130	4130	4130	0
552	20231108	110500	119189220	4130	4130	4130	4130	0
553	20231108	110400	119189220	4130	4130	4130	4130	0
554	20231108	110300	119189220	4130	4130	4130	4130	0
555	20231108	110200	119189220	4130	4130	4130	4130	0
556	20231108	110100	119189220	4130	4130	4130	4130	0
557	20231108	110000	119189220	4130	4130	4130	4130	0
558	20231108	105900	119189220	4130	4130	4130	4130	0
559	20231108	105800	119189220	4130	4130	4130	4130	0
560	20231108	105700	119189220	4130	4130	4130	4130	0
561	20231108	105600	119189220	4130	4130	4130	4130	180
562	20231108	105500	118445820	4130	4130	4130	4130	77
563	20231108	105400	118127810	4115	4115	4115	4115	1
564	20231108	105300	118123695	4105	4105	4105	4105	0
565	20231108	105200	118123695	4105	4105	4105	4105	0
566	20231108	105100	118123695	4105	4105	4105	4105	0
567	20231108	105000	118123695	4105	4105	4105	4105	0
568	20231108	104900	118123695	4105	4105	4105	4105	0
569	20231108	104800	118123695	4105	4105	4105	4105	0
570	20231108	104700	118123695	4105	4105	4105	4105	1
571	20231108	104600	118119590	4145	4145	4145	4145	50
572	20231108	104500	117912340	4145	4145	4145	4145	0
573	20231108	104400	117912340	4145	4145	4145	4145	1
574	20231108	104300	117908195	4145	4145	4145	4105	24
575	20231108	104200	117809595	4145	4145	4145	4145	0
576	20231108	104100	117809595	4145	4125	4145	4125	38
577	20231108	104000	117652795	4125	4125	4125	4125	118
578	20231108	103900	117166045	4125	4125	4125	4090	2002
579	20231108	103800	108977295	4090	4105	4105	4090	5000
580	20231108	103700	88500320	4125	4125	4125	4125	0
581	20231108	103600	88500320	4125	4125	4125	4125	0
582	20231108	103500	88500320	4125	4125	4125	4125	1
583	20231108	103400	88496195	4125	4125	4125	4125	1
584	20231108	103300	88492070	4100	4100	4100	4100	0
585	20231108	103200	88492070	4100	4100	4100	4100	0
586	20231108	103100	88492070	4100	4100	4100	4100	0
587	20231108	103000	88492070	4100	4100	4100	4100	540
588	20231108	102900	86278070	4100	4100	4100	4100	504
589	20231108	102800	84211670	4100	4100	4100	4100	0
590	20231108	102700	84211670	4100	4100	4100	4100	0
591	20231108	102600	84211670	4100	4100	4100	4100	0
592	20231108	102500	84211670	4100	4125	4125	4100	2662
593	20231108	102400	73289390	4125	4125	4125	4125	0
594	20231108	102300	73289390	4125	4125	4125	4125	1162
595	20231108	102200	68496140	4155	4155	4155	4155	0
596	20231108	102100	68496140	4155	4135	4155	4125	51
597	20231108	102000	68285425	4140	4145	4145	4140	159
598	20231108	101900	67626615	4170	4170	4170	4170	0
599	20231108	101800	67626615	4170	4170	4170	4170	0
600	20231108	101700	67626615	4170	4170	4170	4170	0
601	20231108	101600	67626615	4170	4170	4170	4170	0
602	20231108	101500	67626615	4170	4170	4170	4170	0
603	20231108	101400	67626615	4170	4170	4170	4170	0
604	20231108	101300	67626615	4170	4170	4170	4170	0
605	20231108	101200	67626615	4170	4165	4170	4165	2
606	20231108	101100	67618280	4145	4145	4145	4145	0
607	20231108	101000	67618280	4145	4145	4145	4145	508
608	20231108	100900	65512620	4140	4140	4140	4140	0
609	20231108	100800	65512620	4140	4140	4140	4140	27
610	20231108	100700	65400840	4140	4140	4140	4140	2
611	20231108	100600	65392560	4145	4145	4145	4145	0
612	20231108	100500	65392560	4145	4145	4145	4145	10
613	20231108	100400	65351110	4145	4145	4145	4145	0
614	20231108	100300	65351110	4145	4145	4145	4145	1
615	20231108	100200	65346965	4145	4145	4145	4145	2
616	20231108	100100	65338675	4145	4145	4145	4145	0
617	20231108	100000	65338675	4145	4145	4145	4145	0
618	20231108	095900	65338675	4145	4150	4150	4145	1839
619	20231108	095800	57706885	4155	4175	4175	4155	11
620	20231108	095700	57661160	4180	4180	4180	4180	0
621	20231108	095600	57661160	4180	4175	4180	4175	34
622	20231108	095500	57519205	4155	4155	4155	4155	0
623	20231108	095400	57519205	4155	4160	4185	4155	735
624	20231108	095300	54463320	4165	4185	4195	4165	293
625	20231108	095200	53241715	4195	4185	4195	4180	103
626	20231108	095100	52810305	4190	4180	4190	4175	62
627	20231108	095000	52550950	4190	4170	4190	4170	159
628	20231108	094900	51887050	4175	4170	4175	4170	2
629	20231108	094800	51878705	4155	4175	4180	4155	59
630	20231108	094700	51633125	4180	4180	4180	4175	230
631	20231108	094600	50671780	4190	4185	4190	4185	4
632	20231108	094500	50655035	4195	4190	4195	4180	41
633	20231108	094400	50483340	4195	4185	4195	4180	151
634	20231108	094300	49851330	4190	4190	4190	4190	524
635	20231108	094200	47655770	4200	4200	4200	4200	0
636	20231108	094100	47655770	4200	4200	4200	4200	0
637	20231108	094000	47655770	4200	4200	4200	4200	0
638	20231108	093900	47655770	4200	4170	4200	4170	1001
639	20231108	093800	43462690	4150	4175	4175	4150	97
640	20231108	093700	43058590	4175	4170	4180	4170	148
641	20231108	093600	42440390	4185	4185	4185	4180	93
642	20231108	093500	42051320	4200	4190	4200	4190	172
643	20231108	093400	41330120	4200	4190	4200	4190	33
644	20231108	093300	41191550	4190	4190	4205	4190	3347
645	20231108	093200	27134910	4190	4185	4190	4185	535
646	20231108	093100	24894420	4180	4180	4180	4180	1347
647	20231108	093000	19263960	4170	4160	4170	4160	696
648	20231108	092900	16362650	4160	4150	4160	4150	300
649	20231108	092800	15115795	4150	4150	4150	4150	200
650	20231108	092700	14285795	4150	4150	4150	4150	0
651	20231108	092600	14285795	4150	4155	4155	4120	4
652	20231108	092500	14269215	4150	4150	4150	4150	680
653	20231108	092400	11447215	4150	4150	4150	4150	0
654	20231108	092300	11447215	4150	4150	4150	4150	1
655	20231108	092200	11443065	4150	4145	4150	4140	265
656	20231108	092100	10344625	4145	4140	4145	4140	201
657	20231108	092000	9512480	4145	4145	4145	4145	0
658	20231108	091900	9512480	4145	4145	4145	4145	221
659	20231108	091800	8596435	4145	4140	4145	4140	114
660	20231108	091700	8123915	4100	4120	4120	4100	600
661	20231108	091600	5659230	4145	4140	4145	4140	100
662	20231108	091500	5244740	4145	4145	4145	4145	0
663	20231108	091400	5244740	4145	4145	4145	4145	0
664	20231108	091300	5244740	4145	4145	4145	4145	92
665	20231108	091200	4863400	4145	4120	4145	4120	3
666	20231108	091100	4850995	4120	4120	4120	4120	50
667	20231108	091000	4644995	4120	4125	4125	4120	558
668	20231108	090900	2346030	4135	4145	4145	4135	119
669	20231108	090800	1852805	4145	4150	4150	4145	158
670	20231108	090700	1197150	4150	4150	4150	4150	1
671	20231108	090600	1193000	4165	4165	4165	4165	0
672	20231108	090500	1193000	4165	4160	4165	4160	27
673	20231108	090400	1080550	4160	4160	4160	4160	3
674	20231108	090300	1068070	4160	4160	4160	4160	1
675	20231108	090200	1063910	4150	4145	4165	4145	68
676	20231108	090100	781545	4140	4135	4140	4135	19
677	20231108	090000	702940	4135	4135	4135	4130	170