KissMeData/239340/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204500	347976120	2970	2970	2970	2970	2776
3	20231109	204400	347976120	2970	2970	2970	2970	0
4	20231109	204300	347976120	2970	2970	2970	2970	0
5	20231109	204200	347976120	2970	2970	2970	2970	0
6	20231109	204100	347976120	2970	2970	2970	2970	0
7	20231109	204000	347976120	2970	2970	2970	2970	0
8	20231109	203900	347976120	2970	2970	2970	2970	0
9	20231109	203800	347976120	2970	2970	2970	2970	0
10	20231109	203700	347976120	2970	2970	2970	2970	0
11	20231109	203600	347976120	2970	2970	2970	2970	0
12	20231109	203500	347976120	2970	2970	2970	2970	0
13	20231109	203400	347976120	2970	2970	2970	2970	0
14	20231109	203300	347976120	2970	2970	2970	2970	0
15	20231109	203200	347976120	2970	2970	2970	2970	0
16	20231109	203100	347976120	2970	2970	2970	2970	0
17	20231109	203000	347976120	2970	2970	2970	2970	0
18	20231109	202900	347976120	2970	2970	2970	2970	0
19	20231109	202800	347976120	2970	2970	2970	2970	0
20	20231109	202700	347976120	2970	2970	2970	2970	0
21	20231109	202600	347976120	2970	2970	2970	2970	0
22	20231109	202500	347976120	2970	2970	2970	2970	0
23	20231109	202400	347976120	2970	2970	2970	2970	0
24	20231109	202300	347976120	2970	2970	2970	2970	0
25	20231109	202200	347976120	2970	2970	2970	2970	0
26	20231109	202100	347976120	2970	2970	2970	2970	0
27	20231109	202000	347976120	2970	2970	2970	2970	0
28	20231109	201900	347976120	2970	2970	2970	2970	0
29	20231109	201800	347976120	2970	2970	2970	2970	0
30	20231109	201700	347976120	2970	2970	2970	2970	0
31	20231109	201600	347976120	2970	2970	2970	2970	0
32	20231109	201500	347976120	2970	2970	2970	2970	2776
33	20231109	201400	347976120	2970	2970	2970	2970	0
34	20231109	201300	347976120	2970	2970	2970	2970	0
35	20231109	201200	347976120	2970	2970	2970	2970	0
36	20231109	201100	347976120	2970	2970	2970	2970	0
37	20231109	201000	347976120	2970	2970	2970	2970	0
38	20231109	200900	347976120	2970	2970	2970	2970	0
39	20231109	200800	347976120	2970	2970	2970	2970	0
40	20231109	200700	347976120	2970	2970	2970	2970	0
41	20231109	200600	347976120	2970	2970	2970	2970	0
42	20231109	200500	347976120	2970	2970	2970	2970	0
43	20231109	200400	347976120	2970	2970	2970	2970	0
44	20231109	200300	347976120	2970	2970	2970	2970	0
45	20231109	200200	347976120	2970	2970	2970	2970	0
46	20231109	200100	347976120	2970	2970	2970	2970	0
47	20231109	200000	347976120	2970	2970	2970	2970	0
48	20231109	195900	347976120	2970	2970	2970	2970	0
49	20231109	195800	347976120	2970	2970	2970	2970	0
50	20231109	195700	347976120	2970	2970	2970	2970	0
51	20231109	195600	347976120	2970	2970	2970	2970	0
52	20231109	195500	347976120	2970	2970	2970	2970	0
53	20231109	195400	347976120	2970	2970	2970	2970	0
54	20231109	195300	347976120	2970	2970	2970	2970	0
55	20231109	195200	347976120	2970	2970	2970	2970	0
56	20231109	195100	347976120	2970	2970	2970	2970	0
57	20231109	195000	347976120	2970	2970	2970	2970	0
58	20231109	194900	347976120	2970	2970	2970	2970	0
59	20231109	194800	347976120	2970	2970	2970	2970	0
60	20231109	194700	347976120	2970	2970	2970	2970	0
61	20231109	194600	347976120	2970	2970	2970	2970	0
62	20231109	194500	347976120	2970	2970	2970	2970	2776
63	20231109	194400	347976120	2970	2970	2970	2970	0
64	20231109	194300	347976120	2970	2970	2970	2970	0
65	20231109	194200	347976120	2970	2970	2970	2970	0
66	20231109	194100	347976120	2970	2970	2970	2970	0
67	20231109	194000	347976120	2970	2970	2970	2970	0
68	20231109	193900	347976120	2970	2970	2970	2970	0
69	20231109	193800	347976120	2970	2970	2970	2970	0
70	20231109	193700	347976120	2970	2970	2970	2970	0
71	20231109	193600	347976120	2970	2970	2970	2970	0
72	20231109	193500	347976120	2970	2970	2970	2970	0
73	20231109	193400	347976120	2970	2970	2970	2970	0
74	20231109	193300	347976120	2970	2970	2970	2970	0
75	20231109	193200	347976120	2970	2970	2970	2970	0
76	20231109	193100	347976120	2970	2970	2970	2970	0
77	20231109	193000	347976120	2970	2970	2970	2970	0
78	20231109	192900	347976120	2970	2970	2970	2970	0
79	20231109	192800	347976120	2970	2970	2970	2970	0
80	20231109	192700	347976120	2970	2970	2970	2970	0
81	20231109	192600	347976120	2970	2970	2970	2970	0
82	20231109	192500	347976120	2970	2970	2970	2970	0
83	20231109	192400	347976120	2970	2970	2970	2970	0
84	20231109	192300	347976120	2970	2970	2970	2970	0
85	20231109	192200	347976120	2970	2970	2970	2970	0
86	20231109	192100	347976120	2970	2970	2970	2970	0
87	20231109	192000	347976120	2970	2970	2970	2970	0
88	20231109	191900	347976120	2970	2970	2970	2970	0
89	20231109	191800	347976120	2970	2970	2970	2970	0
90	20231109	191700	347976120	2970	2970	2970	2970	0
91	20231109	191600	347976120	2970	2970	2970	2970	0
92	20231109	191500	347976120	2970	2970	2970	2970	2776
93	20231109	191400	347976120	2970	2970	2970	2970	0
94	20231109	191300	347976120	2970	2970	2970	2970	0
95	20231109	191200	347976120	2970	2970	2970	2970	0
96	20231109	191100	347976120	2970	2970	2970	2970	0
97	20231109	191000	347976120	2970	2970	2970	2970	0
98	20231109	190900	347976120	2970	2970	2970	2970	0
99	20231109	190800	347976120	2970	2970	2970	2970	0
100	20231109	190700	347976120	2970	2970	2970	2970	0
101	20231109	190600	347976120	2970	2970	2970	2970	0
102	20231109	190500	347976120	2970	2970	2970	2970	0
103	20231109	190400	347976120	2970	2970	2970	2970	0
104	20231109	190300	347976120	2970	2970	2970	2970	0
105	20231109	190200	347976120	2970	2970	2970	2970	0
106	20231109	190100	347976120	2970	2970	2970	2970	0
107	20231109	190000	347976120	2970	2970	2970	2970	0
108	20231109	185900	347976120	2970	2970	2970	2970	0
109	20231109	185800	347976120	2970	2970	2970	2970	0
110	20231109	185700	347976120	2970	2970	2970	2970	0
111	20231109	185600	347976120	2970	2970	2970	2970	0
112	20231109	185500	347976120	2970	2970	2970	2970	0
113	20231109	185400	347976120	2970	2970	2970	2970	0
114	20231109	185300	347976120	2970	2970	2970	2970	0
115	20231109	185200	347976120	2970	2970	2970	2970	0
116	20231109	185100	347976120	2970	2970	2970	2970	0
117	20231109	185000	347976120	2970	2970	2970	2970	0
118	20231109	184900	347976120	2970	2970	2970	2970	0
119	20231109	184800	347976120	2970	2970	2970	2970	0
120	20231109	184700	347976120	2970	2970	2970	2970	0
121	20231109	184600	347976120	2970	2970	2970	2970	0
122	20231109	184500	347976120	2970	2970	2970	2970	2776
123	20231109	184400	347976120	2970	2970	2970	2970	0
124	20231109	184300	347976120	2970	2970	2970	2970	0
125	20231109	184200	347976120	2970	2970	2970	2970	0
126	20231109	184100	347976120	2970	2970	2970	2970	0
127	20231109	184000	347976120	2970	2970	2970	2970	0
128	20231109	183900	347976120	2970	2970	2970	2970	0
129	20231109	183800	347976120	2970	2970	2970	2970	0
130	20231109	183700	347976120	2970	2970	2970	2970	0
131	20231109	183600	347976120	2970	2970	2970	2970	0
132	20231109	183500	347976120	2970	2970	2970	2970	0
133	20231109	183400	347976120	2970	2970	2970	2970	0
134	20231109	183300	347976120	2970	2970	2970	2970	0
135	20231109	183200	347976120	2970	2970	2970	2970	0
136	20231109	183100	347976120	2970	2970	2970	2970	0
137	20231109	183000	347976120	2970	2970	2970	2970	0
138	20231109	182900	347976120	2970	2970	2970	2970	0
139	20231109	182800	347976120	2970	2970	2970	2970	0
140	20231109	182700	347976120	2970	2970	2970	2970	0
141	20231109	182600	347976120	2970	2970	2970	2970	0
142	20231109	182500	347976120	2970	2970	2970	2970	0
143	20231109	182400	347976120	2970	2970	2970	2970	0
144	20231109	182300	347976120	2970	2970	2970	2970	0
145	20231109	182200	347976120	2970	2970	2970	2970	0
146	20231109	182100	347976120	2970	2970	2970	2970	0
147	20231109	182000	347976120	2970	2970	2970	2970	0
148	20231109	181900	347976120	2970	2970	2970	2970	0
149	20231109	181800	347976120	2970	2970	2970	2970	0
150	20231109	181700	347976120	2970	2970	2970	2970	0
151	20231109	181600	347976120	2970	2970	2970	2970	0
152	20231109	181500	347976120	2970	2970	2970	2970	2776
153	20231109	181400	347976120	2970	2970	2970	2970	0
154	20231109	181300	347976120	2970	2970	2970	2970	0
155	20231109	181200	347976120	2970	2970	2970	2970	0
156	20231109	181100	347976120	2970	2970	2970	2970	0
157	20231109	181000	347976120	2970	2970	2970	2970	0
158	20231109	180900	347976120	2970	2970	2970	2970	0
159	20231109	180800	347976120	2970	2970	2970	2970	0
160	20231109	180700	347976120	2970	2970	2970	2970	0
161	20231109	180600	347976120	2970	2970	2970	2970	0
162	20231109	180500	347976120	2970	2970	2970	2970	0
163	20231109	180400	347976120	2970	2970	2970	2970	0
164	20231109	180300	347976120	2970	2970	2970	2970	0
165	20231109	180200	347976120	2970	2970	2970	2970	0
166	20231109	180100	347976120	2970	2970	2970	2970	0
167	20231109	180000	347976120	2970	2970	2970	2970	0
168	20231109	175900	347976120	2970	2970	2970	2970	0
169	20231109	175800	347976120	2970	2970	2970	2970	0
170	20231109	175700	347976120	2970	2970	2970	2970	0
171	20231109	175600	347976120	2970	2970	2970	2970	0
172	20231109	175500	347976120	2970	2970	2970	2970	0
173	20231109	175400	347976120	2970	2970	2970	2970	0
174	20231109	175300	347976120	2970	2970	2970	2970	0
175	20231109	175200	347976120	2970	2970	2970	2970	0
176	20231109	175100	347976120	2970	2970	2970	2970	0
177	20231109	175000	347976120	2970	2970	2970	2970	0
178	20231109	174900	347976120	2970	2970	2970	2970	0
179	20231109	174800	347976120	2970	2970	2970	2970	0
180	20231109	174700	347976120	2970	2970	2970	2970	0
181	20231109	174600	347976120	2970	2970	2970	2970	0
182	20231109	174500	347976120	2970	2970	2970	2970	2776
183	20231109	174400	347976120	2970	2970	2970	2970	0
184	20231109	174300	347976120	2970	2970	2970	2970	0
185	20231109	174200	347976120	2970	2970	2970	2970	0
186	20231109	174100	347976120	2970	2970	2970	2970	0
187	20231109	174000	347976120	2970	2970	2970	2970	0
188	20231109	173900	347976120	2970	2970	2970	2970	0
189	20231109	173800	347976120	2970	2970	2970	2970	0
190	20231109	173700	347976120	2970	2970	2970	2970	0
191	20231109	173600	347976120	2970	2970	2970	2970	0
192	20231109	173500	347976120	2970	2970	2970	2970	0
193	20231109	173400	347976120	2970	2970	2970	2970	0
194	20231109	173300	347976120	2970	2970	2970	2970	0
195	20231109	173200	347976120	2970	2970	2970	2970	0
196	20231109	173100	347976120	2970	2970	2970	2970	0
197	20231109	173000	347976120	2970	2970	2970	2970	0
198	20231109	172900	347976120	2970	2970	2970	2970	0
199	20231109	172800	347976120	2970	2970	2970	2970	0
200	20231109	172700	347976120	2970	2970	2970	2970	0
201	20231109	172600	347976120	2970	2970	2970	2970	0
202	20231109	172500	347976120	2970	2970	2970	2970	0
203	20231109	172400	347976120	2970	2970	2970	2970	0
204	20231109	172300	347976120	2970	2970	2970	2970	0
205	20231109	172200	347976120	2970	2970	2970	2970	0
206	20231109	172100	347976120	2970	2970	2970	2970	0
207	20231109	172000	347976120	2970	2970	2970	2970	0
208	20231109	171900	347976120	2970	2970	2970	2970	0
209	20231109	171800	347976120	2970	2970	2970	2970	0
210	20231109	171700	347976120	2970	2970	2970	2970	0
211	20231109	171600	347976120	2970	2970	2970	2970	0
212	20231109	171500	347976120	2970	2970	2970	2970	2776
213	20231109	171400	347976120	2970	2970	2970	2970	0
214	20231109	171300	347976120	2970	2970	2970	2970	0
215	20231109	171200	347976120	2970	2970	2970	2970	0
216	20231109	171100	347976120	2970	2970	2970	2970	0
217	20231109	171000	347976120	2970	2970	2970	2970	0
218	20231109	170900	347976120	2970	2970	2970	2970	0
219	20231109	170800	347976120	2970	2970	2970	2970	0
220	20231109	170700	347976120	2970	2970	2970	2970	0
221	20231109	170600	347976120	2970	2970	2970	2970	0
222	20231109	170500	347976120	2970	2970	2970	2970	0
223	20231109	170400	347976120	2970	2970	2970	2970	0
224	20231109	170300	347976120	2970	2970	2970	2970	0
225	20231109	170200	347976120	2970	2970	2970	2970	0
226	20231109	170100	347976120	2970	2970	2970	2970	0
227	20231109	170000	347976120	2970	2970	2970	2970	0
228	20231109	165900	347976120	2970	2970	2970	2970	0
229	20231109	165800	347976120	2970	2970	2970	2970	0
230	20231109	165700	347976120	2970	2970	2970	2970	0
231	20231109	165600	347976120	2970	2970	2970	2970	0
232	20231109	165500	347976120	2970	2970	2970	2970	0
233	20231109	165400	347976120	2970	2970	2970	2970	0
234	20231109	165300	347976120	2970	2970	2970	2970	0
235	20231109	165200	347976120	2970	2970	2970	2970	0
236	20231109	165100	347976120	2970	2970	2970	2970	0
237	20231109	165000	347976120	2970	2970	2970	2970	0
238	20231109	164900	347976120	2970	2970	2970	2970	0
239	20231109	164800	347976120	2970	2970	2970	2970	0
240	20231109	164700	347976120	2970	2970	2970	2970	0
241	20231109	164600	347976120	2970	2970	2970	2970	0
242	20231109	164500	347976120	2970	2970	2970	2970	2776
243	20231109	164400	347976120	2970	2970	2970	2970	0
244	20231109	164300	347976120	2970	2970	2970	2970	0
245	20231109	164200	347976120	2970	2970	2970	2970	0
246	20231109	164100	347976120	2970	2970	2970	2970	0
247	20231109	164000	347976120	2970	2970	2970	2970	0
248	20231109	163900	347976120	2970	2970	2970	2970	0
249	20231109	163800	347976120	2970	2970	2970	2970	0
250	20231109	163700	347976120	2970	2970	2970	2970	0
251	20231109	163600	347976120	2970	2970	2970	2970	0
252	20231109	163500	347976120	2970	2970	2970	2970	0
253	20231109	163400	347976120	2970	2970	2970	2970	0
254	20231109	163300	347976120	2970	2970	2970	2970	0
255	20231109	163200	347976120	2970	2970	2970	2970	0
256	20231109	163100	347976120	2970	2970	2970	2970	0
257	20231109	163000	347976120	2970	2970	2970	2970	0
258	20231109	162900	347976120	2970	2970	2970	2970	0
259	20231109	162800	347976120	2970	2970	2970	2970	0
260	20231109	162700	347976120	2970	2970	2970	2970	0
261	20231109	162600	347976120	2970	2970	2970	2970	0
262	20231109	162500	347976120	2970	2970	2970	2970	0
263	20231109	162400	347976120	2970	2970	2970	2970	0
264	20231109	162300	347976120	2970	2970	2970	2970	0
265	20231109	162200	347976120	2970	2970	2970	2970	0
266	20231109	162100	347976120	2970	2970	2970	2970	0
267	20231109	162000	347976120	2970	2970	2970	2970	0
268	20231109	161900	347976120	2970	2970	2970	2970	0
269	20231109	161800	347976120	2970	2970	2970	2970	0
270	20231109	161700	347976120	2970	2970	2970	2970	0
271	20231109	161600	347976120	2970	2970	2970	2970	0
272	20231109	161500	347976120	2970	2970	2970	2970	2776
273	20231109	161400	347976120	2970	2970	2970	2970	0
274	20231109	161300	347976120	2970	2970	2970	2970	0
275	20231109	161200	347976120	2970	2970	2970	2970	0
276	20231109	161100	347976120	2970	2970	2970	2970	0
277	20231109	161000	347976120	2970	2970	2970	2970	0
278	20231109	160900	347976120	2970	2970	2970	2970	0
279	20231109	160800	347976120	2970	2970	2970	2970	0
280	20231109	160700	347976120	2970	2970	2970	2970	0
281	20231109	160600	347976120	2970	2970	2970	2970	0
282	20231109	160500	347976120	2970	2970	2970	2970	0
283	20231109	160400	347976120	2970	2970	2970	2970	0
284	20231109	160300	347976120	2970	2970	2970	2970	0
285	20231109	160200	347976120	2970	2970	2970	2970	0
286	20231109	160100	347976120	2970	2970	2970	2970	0
287	20231109	160000	347976120	2970	2970	2970	2970	0
288	20231109	155900	347976120	2970	2970	2970	2970	0
289	20231109	155800	347976120	2970	2970	2970	2970	0
290	20231109	155700	347976120	2970	2970	2970	2970	0
291	20231109	155600	347976120	2970	2970	2970	2970	0
292	20231109	155500	347976120	2970	2970	2970	2970	0
293	20231109	155400	347976120	2970	2970	2970	2970	0
294	20231109	155300	347976120	2970	2970	2970	2970	0
295	20231109	155200	347976120	2970	2970	2970	2970	0
296	20231109	155100	347976120	2970	2970	2970	2970	0
297	20231109	155000	347976120	2970	2970	2970	2970	0
298	20231109	154900	347976120	2970	2970	2970	2970	0
299	20231109	154800	347976120	2970	2970	2970	2970	0
300	20231109	154700	347976120	2970	2970	2970	2970	0
301	20231109	154600	347976120	2970	2970	2970	2970	0
302	20231109	154500	347976120	2970	2970	2970	2970	2776
303	20231109	154400	347976120	2970	2970	2970	2970	0
304	20231109	154300	347976120	2970	2970	2970	2970	0
305	20231109	154200	347976120	2970	2970	2970	2970	0
306	20231109	154100	347976120	2970	2970	2970	2970	0
307	20231109	154000	347976120	2970	2970	2970	2970	0
308	20231109	153900	347976120	2970	2970	2970	2970	0
309	20231109	153800	347976120	2970	2970	2970	2970	0
310	20231109	153700	347976120	2970	2970	2970	2970	0
311	20231109	153600	347976120	2970	2970	2970	2970	0
312	20231109	153500	347976120	2970	2970	2970	2970	0
313	20231109	153400	347976120	2970	2970	2970	2970	0
314	20231109	153300	347976120	2970	2970	2970	2970	0
315	20231109	153200	347976120	2970	2970	2970	2970	0
316	20231109	153100	347976120	2970	2970	2970	2970	0
317	20231109	153000	347976120	2970	2970	2970	2970	2776
318	20231109	152900	339731400	2960	2960	2960	2960	0
319	20231109	152800	339731400	2960	2960	2960	2960	0
320	20231109	152700	339731400	2960	2960	2960	2960	0
321	20231109	152600	339731400	2960	2960	2960	2960	0
322	20231109	152500	339731400	2960	2960	2960	2960	0
323	20231109	152400	339731400	2960	2960	2960	2960	0
324	20231109	152300	339731400	2960	2960	2960	2960	0
325	20231109	152200	339731400	2960	2960	2960	2960	0
326	20231109	152100	339731400	2960	2960	2960	2960	0
327	20231109	152000	339731400	2960	2960	2960	2960	0
328	20231109	151900	339731400	2960	2960	2960	2960	50
329	20231109	151800	339583400	2970	2970	2970	2970	83
330	20231109	151700	339336890	2960	2960	2960	2960	169
331	20231109	151600	338836650	2955	2960	2960	2955	325
332	20231109	151500	337876220	2955	2955	2955	2955	726
333	20231109	151400	335730890	2960	2960	2960	2960	30
334	20231109	151300	335642090	2960	2960	2960	2960	11
335	20231109	151200	335609530	2960	2960	2960	2955	771
336	20231109	151100	333331015	2960	2955	2960	2955	161
337	20231109	151000	332854855	2960	2960	2960	2955	124
338	20231109	150900	332488160	2965	2955	2965	2955	251
339	20231109	150800	331746445	2960	2960	2960	2960	1
340	20231109	150700	331743485	2970	2955	2970	2955	44
341	20231109	150600	331613220	2960	2955	2970	2955	96
342	20231109	150500	331329385	2955	2955	2955	2955	6
343	20231109	150400	331311655	2950	2950	2950	2950	59
344	20231109	150300	331137605	2950	2950	2950	2950	1
345	20231109	150200	331134655	2955	2955	2955	2955	1
346	20231109	150100	331131700	2955	2970	2970	2945	3055
347	20231109	150000	322116675	2955	2955	2955	2955	0
348	20231109	145900	322116675	2955	2960	2970	2955	2121
349	20231109	145800	315844835	2970	2970	2970	2970	3
350	20231109	145700	315835925	2970	2970	2970	2970	0
351	20231109	145600	315835925	2970	2960	2970	2960	1269
352	20231109	145500	312079575	2960	2960	2960	2960	34
353	20231109	145400	311978935	2975	2975	2975	2975	10
354	20231109	145300	311949185	2975	2975	2975	2975	28
355	20231109	145200	311865885	2980	2980	2980	2980	0
356	20231109	145100	311865885	2980	2980	2980	2980	200
357	20231109	145000	311269885	2980	2980	2980	2980	0
358	20231109	144900	311269885	2980	2980	2980	2980	0
359	20231109	144800	311269885	2980	2980	2980	2980	3
360	20231109	144700	311260945	2960	2960	2960	2960	1
361	20231109	144600	311257985	2965	2965	2965	2965	0
362	20231109	144500	311257985	2965	2965	2965	2965	11
363	20231109	144400	311225370	2970	2970	2970	2970	21
364	20231109	144300	311163000	2970	2965	2970	2965	834
365	20231109	144200	308688750	2960	2960	2960	2960	50
366	20231109	144100	308540750	2960	2960	2960	2960	0
367	20231109	144000	308540750	2960	2960	2960	2960	666
368	20231109	143900	306569390	2960	2960	2960	2955	1631
369	20231109	143800	301741680	2965	2960	2965	2960	169
370	20231109	143700	301241435	2965	2965	2965	2965	350
371	20231109	143600	300203685	2965	2965	2965	2965	100
372	20231109	143500	299907185	2965	2965	2965	2965	100
373	20231109	143400	299610685	2965	2965	2965	2965	0
374	20231109	143300	299610685	2965	2965	2965	2965	100
375	20231109	143200	299314185	2965	2965	2965	2965	0
376	20231109	143100	299314185	2965	2965	2965	2965	1
377	20231109	143000	299311220	2960	2960	2960	2960	2875
378	20231109	142900	290801220	2970	2970	2970	2970	0
379	20231109	142800	290801220	2970	2970	2970	2970	0
380	20231109	142700	290801220	2970	2970	2970	2970	198
381	20231109	142600	290213160	2970	2970	2970	2970	0
382	20231109	142500	290213160	2970	2970	2970	2970	0
383	20231109	142400	290213160	2970	2970	2970	2970	0
384	20231109	142300	290213160	2970	2970	2970	2970	0
385	20231109	142200	290213160	2970	2970	2970	2970	50
386	20231109	142100	290064660	2970	2970	2970	2970	0
387	20231109	142000	290064660	2970	2970	2970	2970	20
388	20231109	141900	290005260	2970	2970	2970	2970	0
389	20231109	141800	290005260	2970	2970	2970	2970	0
390	20231109	141700	290005260	2970	2970	2970	2970	1
391	20231109	141600	290002290	2960	2960	2960	2960	200
392	20231109	141500	289410290	2970	2970	2970	2970	0
393	20231109	141400	289410290	2970	2970	2970	2970	1
394	20231109	141300	289407320	2960	2960	2960	2960	0
395	20231109	141200	289407320	2960	2960	2960	2960	24
396	20231109	141100	289336280	2955	2955	2955	2955	0
397	20231109	141000	289336280	2955	2955	2955	2955	100
398	20231109	140900	289040780	2955	2955	2955	2955	0
399	20231109	140800	289040780	2955	2955	2955	2955	150
400	20231109	140700	288597530	2955	2955	2955	2955	0
401	20231109	140600	288597530	2955	2955	2955	2955	5
402	20231109	140500	288582755	2955	2955	2955	2955	51
403	20231109	140400	288432050	2955	2955	2955	2955	50
404	20231109	140300	288284300	2955	2955	2955	2955	0
405	20231109	140200	288284300	2955	2955	2955	2955	0
406	20231109	140100	288284300	2955	2955	2955	2955	72
407	20231109	140000	288071540	2950	2950	2950	2950	84
408	20231109	135900	287823740	2955	2955	2955	2955	0
409	20231109	135800	287823740	2955	2955	2955	2955	100
410	20231109	135700	287528240	2950	2950	2950	2950	0
411	20231109	135600	287528240	2950	2955	2955	2950	2127
412	20231109	135500	281250315	2955	2955	2955	2955	0
413	20231109	135400	281250315	2955	2955	2955	2955	0
414	20231109	135300	281250315	2955	2955	2955	2955	0
415	20231109	135200	281250315	2955	2955	2955	2955	0
416	20231109	135100	281250315	2955	2955	2955	2955	0
417	20231109	135000	281250315	2955	2955	2955	2955	645
418	20231109	134900	279344340	2955	2955	2955	2955	100
419	20231109	134800	279048840	2955	2955	2955	2955	0
420	20231109	134700	279048840	2955	2955	2955	2955	0
421	20231109	134600	279048840	2955	2955	2955	2955	0
422	20231109	134500	279048840	2955	2955	2955	2955	0
423	20231109	134400	279048840	2955	2955	2955	2955	10
424	20231109	134300	279019290	2955	2970	2970	2955	11
425	20231109	134200	278986770	2955	2955	2955	2955	0
426	20231109	134100	278986770	2955	2955	2955	2955	1875
427	20231109	134000	273446145	2960	2960	2960	2960	25
428	20231109	133900	273372145	2960	2970	2970	2960	1226
429	20231109	133800	269737685	2970	2970	2970	2970	0
430	20231109	133700	269737685	2970	2970	2970	2970	4
431	20231109	133600	269725805	2950	2950	2950	2950	0
432	20231109	133500	269725805	2950	2960	2960	2950	176
433	20231109	133400	269205605	2960	2960	2960	2960	1
434	20231109	133300	269202645	2980	2975	2980	2975	100
435	20231109	133200	268904975	2975	2965	2975	2965	20
436	20231109	133100	268845530	2970	2970	2970	2970	1
437	20231109	133000	268842560	2950	2950	2950	2950	0
438	20231109	132900	268842560	2950	2950	2950	2950	0
439	20231109	132800	268842560	2950	2950	2950	2950	0
440	20231109	132700	268842560	2950	2950	2950	2950	0
441	20231109	132600	268842560	2950	2950	2950	2950	0
442	20231109	132500	268842560	2950	2950	2950	2950	0
443	20231109	132400	268842560	2950	2960	2960	2950	451
444	20231109	132300	267509575	2955	2955	2955	2955	0
445	20231109	132200	267509575	2955	2955	2955	2955	0
446	20231109	132100	267509575	2955	2965	2965	2955	20
447	20231109	132000	267450375	2970	2970	2970	2970	0
448	20231109	131900	267450375	2970	2970	2970	2970	0
449	20231109	131800	267450375	2970	2975	2975	2970	551
450	20231109	131700	265813900	2975	2975	2975	2975	0
451	20231109	131600	265813900	2975	2975	2975	2975	4
452	20231109	131500	265802000	2975	2970	2975	2970	30
453	20231109	131400	265712865	2970	2970	2970	2970	50
454	20231109	131300	265564365	2965	2965	2965	2965	233
455	20231109	131200	264873520	2955	2955	2955	2955	0
456	20231109	131100	264873520	2955	2955	2955	2955	1135
457	20231109	131000	261519595	2955	2965	2965	2955	347
458	20231109	130900	260494180	2965	2965	2965	2965	1
459	20231109	130800	260491215	2950	2950	2950	2950	0
460	20231109	130700	260491215	2950	2950	2950	2950	0
461	20231109	130600	260491215	2950	2950	2950	2950	1
462	20231109	130500	260488265	2950	2955	2955	2950	511
463	20231109	130400	258978310	2950	2950	2950	2950	0
464	20231109	130300	258978310	2950	2950	2950	2950	0
465	20231109	130200	258978310	2950	2950	2950	2950	0
466	20231109	130100	258978310	2950	2950	2950	2950	0
467	20231109	130000	258978310	2950	2955	2955	2950	1635
468	20231109	125900	254155055	2950	2950	2950	2950	0
469	20231109	125800	254155055	2950	2955	2955	2950	1503
470	20231109	125700	249721190	2950	2955	2955	2950	111
471	20231109	125600	249393235	2950	2950	2950	2950	0
472	20231109	125500	249393235	2950	2950	2950	2950	0
473	20231109	125400	249393235	2950	2950	2950	2950	0
474	20231109	125300	249393235	2950	2950	2950	2950	0
475	20231109	125200	249393235	2950	2950	2950	2950	0
476	20231109	125100	249393235	2950	2950	2950	2950	0
477	20231109	125000	249393235	2950	2950	2950	2950	0
478	20231109	124900	249393235	2950	2950	2950	2950	7
479	20231109	124800	249372585	2950	2950	2950	2950	0
480	20231109	124700	249372585	2950	2950	2950	2950	0
481	20231109	124600	249372585	2950	2965	2965	2950	8500
482	20231109	124500	224282905	2965	2965	2965	2965	1
483	20231109	124400	224279940	2960	2960	2960	2960	2
484	20231109	124300	224274020	2970	2970	2970	2970	1
485	20231109	124200	224271050	2960	2960	2960	2960	0
486	20231109	124100	224271050	2960	2960	2960	2960	13
487	20231109	124000	224232570	2960	2960	2960	2960	481
488	20231109	123900	222808810	2970	2970	2970	2970	0
489	20231109	123800	222808810	2970	2970	2970	2970	0
490	20231109	123700	222808810	2970	2970	2970	2970	60
491	20231109	123600	222630610	2970	2960	2970	2960	281
492	20231109	123500	221798740	2960	2960	2960	2960	0
493	20231109	123400	221798740	2960	2960	2960	2960	35
494	20231109	123300	221695140	2960	2960	2960	2960	1
495	20231109	123200	221692180	2960	2960	2960	2960	0
496	20231109	123100	221692180	2960	2960	2960	2960	300
497	20231109	123000	220804180	2975	2975	2975	2975	0
498	20231109	122900	220804180	2975	2975	2975	2975	1
499	20231109	122800	220801205	2975	2975	2975	2975	0
500	20231109	122700	220801205	2975	2975	2975	2975	0
501	20231109	122600	220801205	2975	2975	2975	2975	0
502	20231109	122500	220801205	2975	2975	2975	2975	0
503	20231109	122400	220801205	2975	2975	2975	2975	0
504	20231109	122300	220801205	2975	2975	2975	2975	0
505	20231109	122200	220801205	2975	2975	2975	2975	0
506	20231109	122100	220801205	2975	2975	2975	2975	10
507	20231109	122000	220771455	2975	2975	2975	2975	200
508	20231109	121900	220176455	2955	2960	2960	2955	550
509	20231109	121800	218550625	2970	2970	2970	2970	0
510	20231109	121700	218550625	2970	2970	2970	2970	0
511	20231109	121600	218550625	2970	2970	2970	2970	1
512	20231109	121500	218547655	2975	2975	2975	2975	0
513	20231109	121400	218547655	2975	2975	2975	2975	0
514	20231109	121300	218547655	2975	2970	2975	2970	250
515	20231109	121200	217804265	2980	2980	2980	2980	1
516	20231109	121100	217801285	2955	2965	2965	2955	2009
517	20231109	121000	211851555	2965	2965	2965	2965	0
518	20231109	120900	211851555	2965	2965	2965	2965	6
519	20231109	120800	211833765	2970	2970	2970	2970	1
520	20231109	120700	211830795	2970	2970	2970	2970	40
521	20231109	120600	211711995	2970	2970	2970	2970	0
522	20231109	120500	211711995	2970	2970	2970	2970	44
523	20231109	120400	211581315	2970	2970	2970	2970	110
524	20231109	120300	211254615	2985	2985	2985	2985	1000
525	20231109	120200	208269615	2990	2990	2990	2990	0
526	20231109	120100	208269615	2990	2990	2990	2990	0
527	20231109	120000	208269615	2990	2990	2990	2990	0
528	20231109	115900	208269615	2990	2990	2990	2990	0
529	20231109	115800	208269615	2990	2990	2990	2990	0
530	20231109	115700	208269615	2990	2990	2990	2990	0
531	20231109	115600	208269615	2990	2990	2990	2990	0
532	20231109	115500	208269615	2990	2990	2990	2990	0
533	20231109	115400	208269615	2990	2990	2990	2990	0
534	20231109	115300	208269615	2990	2985	2990	2985	300
535	20231109	115200	207373665	2970	2970	2970	2970	0
536	20231109	115100	207373665	2970	2970	2970	2970	3
537	20231109	115000	207364755	2985	2985	2985	2985	1
538	20231109	114900	207361770	2985	2955	2985	2955	415
539	20231109	114800	206127440	2955	2955	2955	2955	0
540	20231109	114700	206127440	2955	2955	2955	2955	28
541	20231109	114600	206044700	2955	2955	2955	2955	0
542	20231109	114500	206044700	2955	2955	2955	2955	0
543	20231109	114400	206044700	2955	2955	2955	2955	16
544	20231109	114300	205997420	2980	2980	2980	2980	0
545	20231109	114200	205997420	2980	2980	2980	2980	0
546	20231109	114100	205997420	2980	2980	2980	2980	0
547	20231109	114000	205997420	2980	2980	2980	2980	1
548	20231109	113900	205994440	2980	2980	2980	2980	0
549	20231109	113800	205994440	2980	2980	2980	2980	5
550	20231109	113700	205979540	2980	2980	2980	2980	0
551	20231109	113600	205979540	2980	2980	2980	2980	0
552	20231109	113500	205979540	2980	2955	2980	2955	2
553	20231109	113400	205973605	2955	2955	2955	2955	1008
554	20231109	113300	202994965	2955	2955	2955	2955	0
555	20231109	113200	202994965	2955	2960	2960	2955	200
556	20231109	113100	202403960	2955	2955	2955	2955	1
557	20231109	113000	202401005	2955	2955	2955	2955	0
558	20231109	112900	202401005	2955	2955	2955	2955	0
559	20231109	112800	202401005	2955	2955	2955	2955	0
560	20231109	112700	202401005	2955	2955	2955	2955	0
561	20231109	112600	202401005	2955	2955	2955	2955	0
562	20231109	112500	202401005	2955	2955	2955	2955	207
563	20231109	112400	201789320	2980	2980	2980	2980	1
564	20231109	112300	201786340	2950	2960	2960	2950	1448
565	20231109	112200	197503660	2970	2970	2970	2970	66
566	20231109	112100	197307640	2970	2970	2970	2970	0
567	20231109	112000	197307640	2970	2970	2970	2970	9
568	20231109	111900	197280910	2975	2975	2975	2975	3
569	20231109	111800	197271985	2975	2975	2975	2975	15
570	20231109	111700	197227360	2975	2975	2975	2975	94
571	20231109	111600	196947710	2975	2975	2975	2975	33
572	20231109	111500	196849535	2990	2990	2990	2990	0
573	20231109	111400	196849535	2990	2990	2990	2990	14
574	20231109	111300	196807675	2990	2990	2990	2990	1
575	20231109	111200	196804685	2970	2970	2970	2970	0
576	20231109	111100	196804685	2970	2970	2970	2970	0
577	20231109	111000	196804685	2970	2970	2970	2970	683
578	20231109	110900	194776175	2970	2970	2970	2970	11
579	20231109	110800	194743505	2970	2970	2970	2970	0
580	20231109	110700	194743505	2970	2970	2970	2970	0
581	20231109	110600	194743505	2970	2970	2970	2970	18
582	20231109	110500	194690045	2960	2960	2960	2960	0
583	20231109	110400	194690045	2960	2975	2975	2960	962
584	20231109	110300	191834450	2975	2985	2985	2975	239
585	20231109	110200	191122225	2985	2985	2985	2985	0
586	20231109	110100	191122225	2985	2985	2985	2985	100
587	20231109	110000	190823725	2985	2985	2985	2985	1
588	20231109	105900	190820740	2985	2985	2985	2985	1
589	20231109	105800	190817755	2985	2985	2985	2985	0
590	20231109	105700	190817755	2985	2985	2985	2985	0
591	20231109	105600	190817755	2985	2990	2990	2985	3678
592	20231109	105500	179820685	2995	2995	2995	2995	0
593	20231109	105400	179820685	2995	2995	2995	2995	921
594	20231109	105300	177062290	3000	2995	3000	2995	94
595	20231109	105200	176780755	2995	2995	2995	2995	150
596	20231109	105100	176331505	2995	2995	2995	2995	32
597	20231109	105000	176235665	2995	2995	2995	2995	131
598	20231109	104900	175843320	2995	2995	2995	2995	1
599	20231109	104800	175840325	2990	2990	2990	2990	500
600	20231109	104700	174345325	2985	2985	2985	2985	324
601	20231109	104600	173378185	2985	2985	2985	2985	676
602	20231109	104500	171360325	2980	2980	2980	2980	500
603	20231109	104400	169870325	2980	2980	2980	2980	0
604	20231109	104300	169870325	2980	2980	2980	2980	0
605	20231109	104200	169870325	2980	2980	2980	2980	100
606	20231109	104100	169572325	2980	2980	2980	2980	0
607	20231109	104000	169572325	2980	2980	2980	2980	0
608	20231109	103900	169572325	2980	2980	2980	2980	0
609	20231109	103800	169572325	2980	2980	2980	2980	0
610	20231109	103700	169572325	2980	2980	2980	2980	1000
611	20231109	103600	166592325	3000	3000	3000	3000	0
612	20231109	103500	166592325	3000	3000	3000	3000	5
613	20231109	103400	166577325	2975	2975	2975	2975	0
614	20231109	103300	166577325	2975	2975	2975	2975	170
615	20231109	103200	166071575	2975	2975	2975	2975	10
616	20231109	103100	166041825	2980	2980	2980	2980	0
617	20231109	103000	166041825	2980	2980	2980	2980	0
618	20231109	102900	166041825	2980	2980	2980	2980	0
619	20231109	102800	166041825	2980	2980	2980	2980	0
620	20231109	102700	166041825	2980	2980	2980	2980	82
621	20231109	102600	165797465	2980	2975	2980	2975	1057
622	20231109	102500	162649290	2970	2970	2970	2970	100
623	20231109	102400	162352290	2970	2970	2970	2970	0
624	20231109	102300	162352290	2970	2970	2970	2970	0
625	20231109	102200	162352290	2970	2960	2970	2960	906
626	20231109	102100	159665990	2960	2960	2960	2960	48
627	20231109	102000	159523910	2960	2960	2960	2960	0
628	20231109	101900	159523910	2960	2960	2960	2960	26
629	20231109	101800	159446950	2960	2960	2960	2960	0
630	20231109	101700	159446950	2960	2960	2960	2960	0
631	20231109	101600	159446950	2960	2960	2960	2960	0
632	20231109	101500	159446950	2960	2960	2960	2960	0
633	20231109	101400	159446950	2960	2960	2960	2960	0
634	20231109	101300	159446950	2960	2960	2960	2960	10
635	20231109	101200	159417350	2960	2960	2960	2960	5
636	20231109	101100	159402550	2960	2950	2960	2950	121
637	20231109	101000	159045540	2950	2950	2950	2950	934
638	20231109	100900	156290240	2950	2950	2950	2950	10
639	20231109	100800	156260740	2945	2945	2945	2945	500
640	20231109	100700	154788240	2945	2945	2945	2945	0
641	20231109	100600	154788240	2945	2945	2945	2945	25
642	20231109	100500	154714615	2945	2945	2945	2945	0
643	20231109	100400	154714615	2945	2945	2945	2945	0
644	20231109	100300	154714615	2945	2950	2950	2945	3116
645	20231109	100200	145537345	2950	2950	2950	2950	0
646	20231109	100100	145537345	2950	2950	2950	2950	0
647	20231109	100000	145537345	2950	2950	2950	2950	348
648	20231109	095900	144510745	2950	2950	2950	2950	0
649	20231109	095800	144510745	2950	2950	2950	2950	1
650	20231109	095700	144507795	2940	2940	2940	2940	3
651	20231109	095600	144498975	2940	2940	2940	2940	500
652	20231109	095500	143028975	2940	2940	2940	2940	3892
653	20231109	095400	131586495	2945	2945	2945	2930	1058
654	20231109	095300	128478045	2945	2945	2945	2945	4
655	20231109	095200	128466265	2950	2950	2960	2950	904
656	20231109	095100	125796605	2950	2950	2950	2950	111
657	20231109	095000	125469155	2950	2950	2950	2950	327
658	20231109	094900	124504505	2945	2950	2955	2945	442
659	20231109	094800	123201595	2960	2960	2960	2960	20
660	20231109	094700	123142395	2950	2950	2950	2950	300
661	20231109	094600	122257395	2965	2965	2965	2965	0
662	20231109	094500	122257395	2965	2965	2965	2965	0
663	20231109	094400	122257395	2965	2960	2965	2950	549
664	20231109	094300	120632075	2950	2950	2950	2950	30
665	20231109	094200	120543575	2965	2950	2965	2950	101
666	20231109	094100	120245610	2950	2950	2950	2950	158
667	20231109	094000	119779510	2935	2950	2950	2935	3248
668	20231109	093900	110239960	2955	2960	2960	2955	635
669	20231109	093800	108362035	2960	2955	2960	2955	247
670	20231109	093700	107631780	2960	2955	2960	2955	342
671	20231109	093600	106619470	2960	2965	2965	2955	195
672	20231109	093500	106042280	2965	2965	2965	2965	5
673	20231109	093400	106027455	2975	2975	2975	2975	93
674	20231109	093300	105750780	2975	2975	2975	2975	3
675	20231109	093200	105741855	2975	2975	2975	2975	208
676	20231109	093100	105123055	2975	2975	2975	2975	2
677	20231109	093000	105117105	2980	2980	2980	2980	300
678	20231109	092900	104223105	2980	2980	2980	2980	41
679	20231109	092800	104100925	2955	2985	2985	2945	1644
680	20231109	092700	99213825	2995	2995	2995	2995	2654
681	20231109	092600	91265095	2995	2990	2995	2990	515
682	20231109	092500	89725220	2990	2990	2990	2990	0
683	20231109	092400	89725220	2990	2995	2995	2990	3
684	20231109	092300	89716245	2980	2980	2980	2980	120
685	20231109	092200	89358645	2985	2990	2990	2985	101
686	20231109	092100	89056910	2995	2980	2995	2980	150
687	20231109	092000	88609895	2980	2980	2980	2975	229
688	20231109	091900	87928315	2995	2995	2995	2995	0
689	20231109	091800	87928315	2995	2995	2995	2995	61
690	20231109	091700	87745620	2960	2960	2960	2960	151
691	20231109	091600	87298660	2970	2960	2970	2960	427
692	20231109	091500	86031030	2960	2945	2960	2945	729
693	20231109	091400	83876445	2925	2940	2965	2910	6198
694	20231109	091300	65733110	2940	2970	2970	2940	449
695	20231109	091200	64407205	2945	2980	2980	2945	4250
696	20231109	091100	51849915	2970	2955	2970	2955	338
697	20231109	091000	50848095	2965	2990	2990	2955	3381
698	20231109	090900	40805860	2980	2985	2985	2980	1592
699	20231109	090800	36056355	2985	2990	2990	2985	1007
700	20231109	090700	33047460	2990	3005	3005	2990	2922
701	20231109	090600	24307865	3005	3005	3005	3005	0
702	20231109	090500	24307865	3005	3010	3010	3005	1047
703	20231109	090400	21158275	3020	3020	3020	3020	10
704	20231109	090300	21128075	3020	3020	3020	3020	20
705	20231109	090200	21067675	3020	3010	3020	3005	4236
706	20231109	090100	8319375	2990	3005	3010	2990	1498
707	20231109	090000	3814430	3010	2980	3010	2980	1280