KissMeData/200470/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203200	197816680	2960	2960	2960	2960	5844
3	20231109	203100	197816680	2960	2960	2960	2960	0
4	20231109	203000	197816680	2960	2960	2960	2960	0
5	20231109	202900	197816680	2960	2960	2960	2960	0
6	20231109	202800	197816680	2960	2960	2960	2960	0
7	20231109	202700	197816680	2960	2960	2960	2960	0
8	20231109	202600	197816680	2960	2960	2960	2960	0
9	20231109	202500	197816680	2960	2960	2960	2960	0
10	20231109	202400	197816680	2960	2960	2960	2960	0
11	20231109	202300	197816680	2960	2960	2960	2960	0
12	20231109	202200	197816680	2960	2960	2960	2960	0
13	20231109	202100	197816680	2960	2960	2960	2960	0
14	20231109	202000	197816680	2960	2960	2960	2960	0
15	20231109	201900	197816680	2960	2960	2960	2960	0
16	20231109	201800	197816680	2960	2960	2960	2960	0
17	20231109	201700	197816680	2960	2960	2960	2960	0
18	20231109	201600	197816680	2960	2960	2960	2960	0
19	20231109	201500	197816680	2960	2960	2960	2960	0
20	20231109	201400	197816680	2960	2960	2960	2960	0
21	20231109	201300	197816680	2960	2960	2960	2960	0
22	20231109	201200	197816680	2960	2960	2960	2960	0
23	20231109	201100	197816680	2960	2960	2960	2960	0
24	20231109	201000	197816680	2960	2960	2960	2960	0
25	20231109	200900	197816680	2960	2960	2960	2960	0
26	20231109	200800	197816680	2960	2960	2960	2960	0
27	20231109	200700	197816680	2960	2960	2960	2960	0
28	20231109	200600	197816680	2960	2960	2960	2960	0
29	20231109	200500	197816680	2960	2960	2960	2960	0
30	20231109	200400	197816680	2960	2960	2960	2960	0
31	20231109	200300	197816680	2960	2960	2960	2960	0
32	20231109	200200	197816680	2960	2960	2960	2960	5844
33	20231109	200100	197816680	2960	2960	2960	2960	0
34	20231109	200000	197816680	2960	2960	2960	2960	0
35	20231109	195900	197816680	2960	2960	2960	2960	0
36	20231109	195800	197816680	2960	2960	2960	2960	0
37	20231109	195700	197816680	2960	2960	2960	2960	0
38	20231109	195600	197816680	2960	2960	2960	2960	0
39	20231109	195500	197816680	2960	2960	2960	2960	0
40	20231109	195400	197816680	2960	2960	2960	2960	0
41	20231109	195300	197816680	2960	2960	2960	2960	0
42	20231109	195200	197816680	2960	2960	2960	2960	0
43	20231109	195100	197816680	2960	2960	2960	2960	0
44	20231109	195000	197816680	2960	2960	2960	2960	0
45	20231109	194900	197816680	2960	2960	2960	2960	0
46	20231109	194800	197816680	2960	2960	2960	2960	0
47	20231109	194700	197816680	2960	2960	2960	2960	0
48	20231109	194600	197816680	2960	2960	2960	2960	0
49	20231109	194500	197816680	2960	2960	2960	2960	0
50	20231109	194400	197816680	2960	2960	2960	2960	0
51	20231109	194300	197816680	2960	2960	2960	2960	0
52	20231109	194200	197816680	2960	2960	2960	2960	0
53	20231109	194100	197816680	2960	2960	2960	2960	0
54	20231109	194000	197816680	2960	2960	2960	2960	0
55	20231109	193900	197816680	2960	2960	2960	2960	0
56	20231109	193800	197816680	2960	2960	2960	2960	0
57	20231109	193700	197816680	2960	2960	2960	2960	0
58	20231109	193600	197816680	2960	2960	2960	2960	0
59	20231109	193500	197816680	2960	2960	2960	2960	0
60	20231109	193400	197816680	2960	2960	2960	2960	0
61	20231109	193300	197816680	2960	2960	2960	2960	0
62	20231109	193200	197816680	2960	2960	2960	2960	5844
63	20231109	193100	197816680	2960	2960	2960	2960	0
64	20231109	193000	197816680	2960	2960	2960	2960	0
65	20231109	192900	197816680	2960	2960	2960	2960	0
66	20231109	192800	197816680	2960	2960	2960	2960	0
67	20231109	192700	197816680	2960	2960	2960	2960	0
68	20231109	192600	197816680	2960	2960	2960	2960	0
69	20231109	192500	197816680	2960	2960	2960	2960	0
70	20231109	192400	197816680	2960	2960	2960	2960	0
71	20231109	192300	197816680	2960	2960	2960	2960	0
72	20231109	192200	197816680	2960	2960	2960	2960	0
73	20231109	192100	197816680	2960	2960	2960	2960	0
74	20231109	192000	197816680	2960	2960	2960	2960	0
75	20231109	191900	197816680	2960	2960	2960	2960	0
76	20231109	191800	197816680	2960	2960	2960	2960	0
77	20231109	191700	197816680	2960	2960	2960	2960	0
78	20231109	191600	197816680	2960	2960	2960	2960	0
79	20231109	191500	197816680	2960	2960	2960	2960	0
80	20231109	191400	197816680	2960	2960	2960	2960	0
81	20231109	191300	197816680	2960	2960	2960	2960	0
82	20231109	191200	197816680	2960	2960	2960	2960	0
83	20231109	191100	197816680	2960	2960	2960	2960	0
84	20231109	191000	197816680	2960	2960	2960	2960	0
85	20231109	190900	197816680	2960	2960	2960	2960	0
86	20231109	190800	197816680	2960	2960	2960	2960	0
87	20231109	190700	197816680	2960	2960	2960	2960	0
88	20231109	190600	197816680	2960	2960	2960	2960	0
89	20231109	190500	197816680	2960	2960	2960	2960	0
90	20231109	190400	197816680	2960	2960	2960	2960	0
91	20231109	190300	197816680	2960	2960	2960	2960	0
92	20231109	190200	197816680	2960	2960	2960	2960	5844
93	20231109	190100	197816680	2960	2960	2960	2960	0
94	20231109	190000	197816680	2960	2960	2960	2960	0
95	20231109	185900	197816680	2960	2960	2960	2960	0
96	20231109	185800	197816680	2960	2960	2960	2960	0
97	20231109	185700	197816680	2960	2960	2960	2960	0
98	20231109	185600	197816680	2960	2960	2960	2960	0
99	20231109	185500	197816680	2960	2960	2960	2960	0
100	20231109	185400	197816680	2960	2960	2960	2960	0
101	20231109	185300	197816680	2960	2960	2960	2960	0
102	20231109	185200	197816680	2960	2960	2960	2960	0
103	20231109	185100	197816680	2960	2960	2960	2960	0
104	20231109	185000	197816680	2960	2960	2960	2960	0
105	20231109	184900	197816680	2960	2960	2960	2960	0
106	20231109	184800	197816680	2960	2960	2960	2960	0
107	20231109	184700	197816680	2960	2960	2960	2960	0
108	20231109	184600	197816680	2960	2960	2960	2960	0
109	20231109	184500	197816680	2960	2960	2960	2960	0
110	20231109	184400	197816680	2960	2960	2960	2960	0
111	20231109	184300	197816680	2960	2960	2960	2960	0
112	20231109	184200	197816680	2960	2960	2960	2960	0
113	20231109	184100	197816680	2960	2960	2960	2960	0
114	20231109	184000	197816680	2960	2960	2960	2960	0
115	20231109	183900	197816680	2960	2960	2960	2960	0
116	20231109	183800	197816680	2960	2960	2960	2960	0
117	20231109	183700	197816680	2960	2960	2960	2960	0
118	20231109	183600	197816680	2960	2960	2960	2960	0
119	20231109	183500	197816680	2960	2960	2960	2960	0
120	20231109	183400	197816680	2960	2960	2960	2960	0
121	20231109	183300	197816680	2960	2960	2960	2960	0
122	20231109	183200	197816680	2960	2960	2960	2960	5844
123	20231109	183100	197816680	2960	2960	2960	2960	0
124	20231109	183000	197816680	2960	2960	2960	2960	0
125	20231109	182900	197816680	2960	2960	2960	2960	0
126	20231109	182800	197816680	2960	2960	2960	2960	0
127	20231109	182700	197816680	2960	2960	2960	2960	0
128	20231109	182600	197816680	2960	2960	2960	2960	0
129	20231109	182500	197816680	2960	2960	2960	2960	0
130	20231109	182400	197816680	2960	2960	2960	2960	0
131	20231109	182300	197816680	2960	2960	2960	2960	0
132	20231109	182200	197816680	2960	2960	2960	2960	0
133	20231109	182100	197816680	2960	2960	2960	2960	0
134	20231109	182000	197816680	2960	2960	2960	2960	0
135	20231109	181900	197816680	2960	2960	2960	2960	0
136	20231109	181800	197816680	2960	2960	2960	2960	0
137	20231109	181700	197816680	2960	2960	2960	2960	0
138	20231109	181600	197816680	2960	2960	2960	2960	0
139	20231109	181500	197816680	2960	2960	2960	2960	0
140	20231109	181400	197816680	2960	2960	2960	2960	0
141	20231109	181300	197816680	2960	2960	2960	2960	0
142	20231109	181200	197816680	2960	2960	2960	2960	0
143	20231109	181100	197816680	2960	2960	2960	2960	0
144	20231109	181000	197816680	2960	2960	2960	2960	0
145	20231109	180900	197816680	2960	2960	2960	2960	0
146	20231109	180800	197816680	2960	2960	2960	2960	0
147	20231109	180700	197816680	2960	2960	2960	2960	0
148	20231109	180600	197816680	2960	2960	2960	2960	0
149	20231109	180500	197816680	2960	2960	2960	2960	0
150	20231109	180400	197816680	2960	2960	2960	2960	0
151	20231109	180300	197816680	2960	2960	2960	2960	0
152	20231109	180200	197816680	2960	2960	2960	2960	5844
153	20231109	180100	197816680	2960	2960	2960	2960	0
154	20231109	180000	197816680	2960	2960	2960	2960	0
155	20231109	175900	197816680	2960	2960	2960	2960	0
156	20231109	175800	197816680	2960	2960	2960	2960	0
157	20231109	175700	197816680	2960	2960	2960	2960	0
158	20231109	175600	197816680	2960	2960	2960	2960	0
159	20231109	175500	197816680	2960	2960	2960	2960	0
160	20231109	175400	197816680	2960	2960	2960	2960	0
161	20231109	175300	197816680	2960	2960	2960	2960	0
162	20231109	175200	197816680	2960	2960	2960	2960	0
163	20231109	175100	197816680	2960	2960	2960	2960	0
164	20231109	175000	197816680	2960	2960	2960	2960	0
165	20231109	174900	197816680	2960	2960	2960	2960	0
166	20231109	174800	197816680	2960	2960	2960	2960	0
167	20231109	174700	197816680	2960	2960	2960	2960	0
168	20231109	174600	197816680	2960	2960	2960	2960	0
169	20231109	174500	197816680	2960	2960	2960	2960	0
170	20231109	174400	197816680	2960	2960	2960	2960	0
171	20231109	174300	197816680	2960	2960	2960	2960	0
172	20231109	174200	197816680	2960	2960	2960	2960	0
173	20231109	174100	197816680	2960	2960	2960	2960	0
174	20231109	174000	197816680	2960	2960	2960	2960	0
175	20231109	173900	197816680	2960	2960	2960	2960	0
176	20231109	173800	197816680	2960	2960	2960	2960	0
177	20231109	173700	197816680	2960	2960	2960	2960	0
178	20231109	173600	197816680	2960	2960	2960	2960	0
179	20231109	173500	197816680	2960	2960	2960	2960	0
180	20231109	173400	197816680	2960	2960	2960	2960	0
181	20231109	173300	197816680	2960	2960	2960	2960	0
182	20231109	173200	197816680	2960	2960	2960	2960	5844
183	20231109	173100	197816680	2960	2960	2960	2960	0
184	20231109	173000	197816680	2960	2960	2960	2960	0
185	20231109	172900	197816680	2960	2960	2960	2960	0
186	20231109	172800	197816680	2960	2960	2960	2960	0
187	20231109	172700	197816680	2960	2960	2960	2960	0
188	20231109	172600	197816680	2960	2960	2960	2960	0
189	20231109	172500	197816680	2960	2960	2960	2960	0
190	20231109	172400	197816680	2960	2960	2960	2960	0
191	20231109	172300	197816680	2960	2960	2960	2960	0
192	20231109	172200	197816680	2960	2960	2960	2960	0
193	20231109	172100	197816680	2960	2960	2960	2960	0
194	20231109	172000	197816680	2960	2960	2960	2960	0
195	20231109	171900	197816680	2960	2960	2960	2960	0
196	20231109	171800	197816680	2960	2960	2960	2960	0
197	20231109	171700	197816680	2960	2960	2960	2960	0
198	20231109	171600	197816680	2960	2960	2960	2960	0
199	20231109	171500	197816680	2960	2960	2960	2960	0
200	20231109	171400	197816680	2960	2960	2960	2960	0
201	20231109	171300	197816680	2960	2960	2960	2960	0
202	20231109	171200	197816680	2960	2960	2960	2960	0
203	20231109	171100	197816680	2960	2960	2960	2960	0
204	20231109	171000	197816680	2960	2960	2960	2960	0
205	20231109	170900	197816680	2960	2960	2960	2960	0
206	20231109	170800	197816680	2960	2960	2960	2960	0
207	20231109	170700	197816680	2960	2960	2960	2960	0
208	20231109	170600	197816680	2960	2960	2960	2960	0
209	20231109	170500	197816680	2960	2960	2960	2960	0
210	20231109	170400	197816680	2960	2960	2960	2960	0
211	20231109	170300	197816680	2960	2960	2960	2960	0
212	20231109	170200	197816680	2960	2960	2960	2960	5844
213	20231109	170100	197816680	2960	2960	2960	2960	0
214	20231109	170000	197816680	2960	2960	2960	2960	0
215	20231109	165900	197816680	2960	2960	2960	2960	0
216	20231109	165800	197816680	2960	2960	2960	2960	0
217	20231109	165700	197816680	2960	2960	2960	2960	0
218	20231109	165600	197816680	2960	2960	2960	2960	0
219	20231109	165500	197816680	2960	2960	2960	2960	0
220	20231109	165400	197816680	2960	2960	2960	2960	0
221	20231109	165300	197816680	2960	2960	2960	2960	0
222	20231109	165200	197816680	2960	2960	2960	2960	0
223	20231109	165100	197816680	2960	2960	2960	2960	0
224	20231109	165000	197816680	2960	2960	2960	2960	0
225	20231109	164900	197816680	2960	2960	2960	2960	0
226	20231109	164800	197816680	2960	2960	2960	2960	0
227	20231109	164700	197816680	2960	2960	2960	2960	0
228	20231109	164600	197816680	2960	2960	2960	2960	0
229	20231109	164500	197816680	2960	2960	2960	2960	0
230	20231109	164400	197816680	2960	2960	2960	2960	0
231	20231109	164300	197816680	2960	2960	2960	2960	0
232	20231109	164200	197816680	2960	2960	2960	2960	0
233	20231109	164100	197816680	2960	2960	2960	2960	0
234	20231109	164000	197816680	2960	2960	2960	2960	0
235	20231109	163900	197816680	2960	2960	2960	2960	0
236	20231109	163800	197816680	2960	2960	2960	2960	0
237	20231109	163700	197816680	2960	2960	2960	2960	0
238	20231109	163600	197816680	2960	2960	2960	2960	0
239	20231109	163500	197816680	2960	2960	2960	2960	0
240	20231109	163400	197816680	2960	2960	2960	2960	0
241	20231109	163300	197816680	2960	2960	2960	2960	0
242	20231109	163200	197816680	2960	2960	2960	2960	5844
243	20231109	163100	197816680	2960	2960	2960	2960	0
244	20231109	163000	197816680	2960	2960	2960	2960	0
245	20231109	162900	197816680	2960	2960	2960	2960	0
246	20231109	162800	197816680	2960	2960	2960	2960	0
247	20231109	162700	197816680	2960	2960	2960	2960	0
248	20231109	162600	197816680	2960	2960	2960	2960	0
249	20231109	162500	197816680	2960	2960	2960	2960	0
250	20231109	162400	197816680	2960	2960	2960	2960	0
251	20231109	162300	197816680	2960	2960	2960	2960	0
252	20231109	162200	197816680	2960	2960	2960	2960	0
253	20231109	162100	197816680	2960	2960	2960	2960	0
254	20231109	162000	197816680	2960	2960	2960	2960	0
255	20231109	161900	197816680	2960	2960	2960	2960	0
256	20231109	161800	197816680	2960	2960	2960	2960	0
257	20231109	161700	197816680	2960	2960	2960	2960	0
258	20231109	161600	197816680	2960	2960	2960	2960	0
259	20231109	161500	197816680	2960	2960	2960	2960	0
260	20231109	161400	197816680	2960	2960	2960	2960	0
261	20231109	161300	197816680	2960	2960	2960	2960	0
262	20231109	161200	197816680	2960	2960	2960	2960	0
263	20231109	161100	197816680	2960	2960	2960	2960	0
264	20231109	161000	197816680	2960	2960	2960	2960	0
265	20231109	160900	197816680	2960	2960	2960	2960	0
266	20231109	160800	197816680	2960	2960	2960	2960	0
267	20231109	160700	197816680	2960	2960	2960	2960	0
268	20231109	160600	197816680	2960	2960	2960	2960	0
269	20231109	160500	197816680	2960	2960	2960	2960	0
270	20231109	160400	197816680	2960	2960	2960	2960	0
271	20231109	160300	197816680	2960	2960	2960	2960	0
272	20231109	160200	197816680	2960	2960	2960	2960	5844
273	20231109	160100	197816680	2960	2960	2960	2960	0
274	20231109	160000	197816680	2960	2960	2960	2960	0
275	20231109	155900	197816680	2960	2960	2960	2960	0
276	20231109	155800	197816680	2960	2960	2960	2960	0
277	20231109	155700	197816680	2960	2960	2960	2960	0
278	20231109	155600	197816680	2960	2960	2960	2960	0
279	20231109	155500	197816680	2960	2960	2960	2960	0
280	20231109	155400	197816680	2960	2960	2960	2960	0
281	20231109	155300	197816680	2960	2960	2960	2960	0
282	20231109	155200	197816680	2960	2960	2960	2960	0
283	20231109	155100	197816680	2960	2960	2960	2960	0
284	20231109	155000	197816680	2960	2960	2960	2960	0
285	20231109	154900	197816680	2960	2960	2960	2960	0
286	20231109	154800	197816680	2960	2960	2960	2960	0
287	20231109	154700	197816680	2960	2960	2960	2960	0
288	20231109	154600	197816680	2960	2960	2960	2960	0
289	20231109	154500	197816680	2960	2960	2960	2960	0
290	20231109	154400	197816680	2960	2960	2960	2960	0
291	20231109	154300	197816680	2960	2960	2960	2960	0
292	20231109	154200	197816680	2960	2960	2960	2960	0
293	20231109	154100	197816680	2960	2960	2960	2960	0
294	20231109	154000	197816680	2960	2960	2960	2960	0
295	20231109	153900	197816680	2960	2960	2960	2960	0
296	20231109	153800	197816680	2960	2960	2960	2960	0
297	20231109	153700	197816680	2960	2960	2960	2960	0
298	20231109	153600	197816680	2960	2960	2960	2960	0
299	20231109	153500	197816680	2960	2960	2960	2960	0
300	20231109	153400	197816680	2960	2960	2960	2960	0
301	20231109	153300	197816680	2960	2960	2960	2960	0
302	20231109	153200	197816680	2960	2960	2960	2960	5844
303	20231109	153100	197816680	2960	2960	2960	2960	0
304	20231109	153000	197816680	2960	2960	2960	2960	5844
305	20231109	152900	180518440	2955	2955	2955	2955	0
306	20231109	152800	180518440	2955	2955	2955	2955	0
307	20231109	152700	180518440	2955	2955	2955	2955	0
308	20231109	152600	180518440	2955	2955	2955	2955	0
309	20231109	152500	180518440	2955	2955	2955	2955	0
310	20231109	152400	180518440	2955	2955	2955	2955	0
311	20231109	152300	180518440	2955	2955	2955	2955	0
312	20231109	152200	180518440	2955	2955	2955	2955	0
313	20231109	152100	180518440	2955	2955	2955	2955	0
314	20231109	152000	180518440	2955	2955	2955	2955	0
315	20231109	151900	180518440	2955	2935	2955	2930	742
316	20231109	151800	178339320	2940	2940	2940	2940	73
317	20231109	151700	178124700	2955	2955	2955	2955	0
318	20231109	151600	178124700	2955	2955	2955	2955	12
319	20231109	151500	178089240	2955	2955	2955	2955	0
320	20231109	151400	178089240	2955	2955	2955	2955	1
321	20231109	151300	178086285	2930	2930	2930	2925	1802
322	20231109	151200	172813925	2920	2930	2930	2920	6234
323	20231109	151100	154558355	2930	2945	2945	2930	5534
324	20231109	151000	138333040	2945	2945	2945	2945	134
325	20231109	150900	137938410	2955	2955	2955	2955	0
326	20231109	150800	137938410	2955	2955	2955	2945	24
327	20231109	150700	137867710	2945	2945	2945	2945	0
328	20231109	150600	137867710	2945	2945	2945	2945	133
329	20231109	150500	137476025	2945	2945	2945	2945	0
330	20231109	150400	137476025	2945	2945	2945	2945	28
331	20231109	150300	137393565	2940	2940	2940	2940	382
332	20231109	150200	136270485	2940	2940	2940	2940	0
333	20231109	150100	136270485	2940	2940	2940	2940	0
334	20231109	150000	136270485	2940	2940	2940	2940	13
335	20231109	145900	136232265	2940	2940	2940	2940	90
336	20231109	145800	135967665	2940	2945	2945	2940	354
337	20231109	145700	134925210	2955	2955	2955	2955	39
338	20231109	145600	134809965	2955	2955	2955	2955	0
339	20231109	145500	134809965	2955	2955	2955	2955	1
340	20231109	145400	134807010	2945	2945	2945	2945	97
341	20231109	145300	134521345	2945	2945	2945	2945	0
342	20231109	145200	134521345	2945	2945	2945	2945	0
343	20231109	145100	134521345	2945	2945	2945	2945	0
344	20231109	145000	134521345	2945	2945	2945	2945	0
345	20231109	144900	134521345	2945	2945	2945	2945	74
346	20231109	144800	134303415	2950	2950	2950	2950	0
347	20231109	144700	134303415	2950	2950	2950	2950	2
348	20231109	144600	134297515	2955	2955	2955	2955	0
349	20231109	144500	134297515	2955	2955	2955	2955	1
350	20231109	144400	134294560	2940	2940	2940	2940	1
351	20231109	144300	134291620	2940	2945	2945	2940	1100
352	20231109	144200	131056070	2955	2955	2955	2955	0
353	20231109	144100	131056070	2955	2955	2955	2955	0
354	20231109	144000	131056070	2955	2955	2955	2955	0
355	20231109	143900	131056070	2955	2955	2955	2955	0
356	20231109	143800	131056070	2955	2955	2955	2955	0
357	20231109	143700	131056070	2955	2955	2955	2955	0
358	20231109	143600	131056070	2955	2955	2955	2955	1
359	20231109	143500	131053115	2955	2955	2955	2955	1
360	20231109	143400	131050160	2960	2960	2960	2960	0
361	20231109	143300	131050160	2960	2960	2960	2960	0
362	20231109	143200	131050160	2960	2960	2960	2960	0
363	20231109	143100	131050160	2960	2960	2960	2960	0
364	20231109	143000	131050160	2960	2960	2960	2960	0
365	20231109	142900	131050160	2960	2960	2960	2960	1
366	20231109	142800	131047200	2960	2955	2960	2955	2
367	20231109	142700	131041285	2955	2955	2955	2955	0
368	20231109	142600	131041285	2955	2955	2955	2955	0
369	20231109	142500	131041285	2955	2955	2955	2955	110
370	20231109	142400	130716235	2965	2965	2965	2965	0
371	20231109	142300	130716235	2965	2965	2965	2965	1
372	20231109	142200	130713270	2965	2965	2965	2965	8
373	20231109	142100	130689550	2965	2965	2965	2965	1
374	20231109	142000	130686585	2965	2965	2965	2965	1
375	20231109	141900	130683620	2960	2960	2960	2960	0
376	20231109	141800	130683620	2960	2960	2960	2960	109
377	20231109	141700	130360980	2965	2960	2965	2960	394
378	20231109	141600	129194725	2960	2960	2960	2960	0
379	20231109	141500	129194725	2960	2960	2960	2960	0
380	20231109	141400	129194725	2960	2960	2960	2960	0
381	20231109	141300	129194725	2960	2960	2960	2960	1
382	20231109	141200	129191765	2955	2955	2955	2950	1296
383	20231109	141100	125366190	2955	2955	2955	2955	6
384	20231109	141000	125348460	2955	2955	2955	2955	100
385	20231109	140900	125052960	2955	2955	2955	2955	166
386	20231109	140800	124562430	2955	2955	2955	2955	85
387	20231109	140700	124311255	2955	2955	2955	2955	21
388	20231109	140600	124249200	2955	2955	2955	2955	0
389	20231109	140500	124249200	2955	2955	2955	2955	0
390	20231109	140400	124249200	2955	2955	2955	2955	1
391	20231109	140300	124246245	2940	2940	2940	2940	199
392	20231109	140200	123661185	2955	2955	2955	2955	1
393	20231109	140100	123658230	2960	2960	2960	2960	0
394	20231109	140000	123658230	2960	2945	2960	2945	320
395	20231109	135900	122715815	2965	2965	2965	2965	0
396	20231109	135800	122715815	2965	2965	2965	2965	0
397	20231109	135700	122715815	2965	2965	2965	2965	1
398	20231109	135600	122712850	2960	2960	2960	2960	0
399	20231109	135500	122712850	2960	2960	2960	2960	1
400	20231109	135400	122709890	2965	2965	2965	2965	0
401	20231109	135300	122709890	2965	2965	2965	2965	0
402	20231109	135200	122709890	2965	2945	2965	2945	2
403	20231109	135100	122703980	2945	2945	2945	2945	0
404	20231109	135000	122703980	2945	2945	2945	2945	0
405	20231109	134900	122703980	2945	2945	2945	2945	990
406	20231109	134800	119788430	2945	2945	2945	2945	10
407	20231109	134700	119758980	2945	2945	2945	2945	1294
408	20231109	134600	115948150	2950	2950	2950	2950	431
409	20231109	134500	114676700	2955	2955	2955	2955	1
410	20231109	134400	114673745	2950	2950	2950	2950	201
411	20231109	134300	114080795	2955	2955	2955	2955	0
412	20231109	134200	114080795	2955	2955	2955	2955	0
413	20231109	134100	114080795	2955	2955	2955	2955	0
414	20231109	134000	114080795	2955	2955	2955	2955	0
415	20231109	133900	114080795	2955	2955	2955	2955	5
416	20231109	133800	114066020	2955	2955	2955	2955	33
417	20231109	133700	113968505	2955	2955	2955	2955	0
418	20231109	133600	113968505	2955	2955	2955	2955	0
419	20231109	133500	113968505	2955	2955	2955	2955	1
420	20231109	133400	113965550	2955	2955	2955	2955	2
421	20231109	133300	113959640	2955	2955	2955	2955	0
422	20231109	133200	113959640	2955	2955	2955	2955	0
423	20231109	133100	113959640	2955	2955	2955	2955	0
424	20231109	133000	113959640	2955	2955	2955	2955	5
425	20231109	132900	113944865	2955	2955	2955	2955	1
426	20231109	132800	113941910	2955	2955	2955	2955	0
427	20231109	132700	113941910	2955	2955	2955	2955	0
428	20231109	132600	113941910	2955	2955	2955	2955	297
429	20231109	132500	113064275	2955	2955	2955	2955	0
430	20231109	132400	113064275	2955	2955	2955	2955	0
431	20231109	132300	113064275	2955	2955	2955	2955	0
432	20231109	132200	113064275	2955	2955	2955	2955	500
433	20231109	132100	111586775	2955	2955	2955	2955	0
434	20231109	132000	111586775	2955	2955	2955	2955	0
435	20231109	131900	111586775	2955	2955	2955	2955	0
436	20231109	131800	111586775	2955	2955	2955	2955	0
437	20231109	131700	111586775	2955	2955	2955	2955	0
438	20231109	131600	111586775	2955	2955	2955	2955	1000
439	20231109	131500	108631775	2955	2955	2955	2955	200
440	20231109	131400	108040775	2955	2965	2965	2955	500
441	20231109	131300	106559565	2965	2965	2965	2965	0
442	20231109	131200	106559565	2965	2965	2965	2965	0
443	20231109	131100	106559565	2965	2965	2965	2965	0
444	20231109	131000	106559565	2965	2965	2965	2965	0
445	20231109	130900	106559565	2965	2965	2965	2965	0
446	20231109	130800	106559565	2965	2965	2965	2965	0
447	20231109	130700	106559565	2965	2965	2965	2965	0
448	20231109	130600	106559565	2965	2965	2965	2965	1
449	20231109	130500	106556600	2970	2970	2970	2970	1
450	20231109	130400	106553630	2970	2970	2970	2970	24
451	20231109	130300	106482350	2970	2970	2970	2970	0
452	20231109	130200	106482350	2970	2970	2970	2970	0
453	20231109	130100	106482350	2970	2970	2970	2970	1
454	20231109	130000	106479380	2970	2975	2975	2970	3
455	20231109	125900	106470460	2980	2980	2980	2980	0
456	20231109	125800	106470460	2980	2980	2980	2980	0
457	20231109	125700	106470460	2980	2980	2980	2980	0
458	20231109	125600	106470460	2980	2980	2980	2980	0
459	20231109	125500	106470460	2980	2980	2980	2980	100
460	20231109	125400	106172460	2980	2980	2980	2980	0
461	20231109	125300	106172460	2980	2980	2980	2980	0
462	20231109	125200	106172460	2980	2980	2980	2980	0
463	20231109	125100	106172460	2980	2980	2980	2980	0
464	20231109	125000	106172460	2980	2980	2980	2980	0
465	20231109	124900	106172460	2980	2980	2980	2980	0
466	20231109	124800	106172460	2980	2980	2980	2980	0
467	20231109	124700	106172460	2980	2980	2980	2980	8
468	20231109	124600	106148620	2980	2980	2980	2980	0
469	20231109	124500	106148620	2980	2980	2980	2980	0
470	20231109	124400	106148620	2980	2980	2980	2980	0
471	20231109	124300	106148620	2980	2980	2980	2980	0
472	20231109	124200	106148620	2980	2980	2980	2980	156
473	20231109	124100	105683740	2980	2980	2980	2980	0
474	20231109	124000	105683740	2980	2980	2980	2980	0
475	20231109	123900	105683740	2980	2980	2980	2980	0
476	20231109	123800	105683740	2980	2980	2980	2980	0
477	20231109	123700	105683740	2980	2980	2980	2980	41
478	20231109	123600	105561560	2980	2980	2980	2980	0
479	20231109	123500	105561560	2980	2980	2980	2980	30
480	20231109	123400	105472160	2985	2985	2985	2985	0
481	20231109	123300	105472160	2985	2985	2985	2985	0
482	20231109	123200	105472160	2985	2985	2985	2985	0
483	20231109	123100	105472160	2985	2985	2985	2985	1
484	20231109	123000	105469175	2985	2985	2985	2985	0
485	20231109	122900	105469175	2985	2985	2985	2985	0
486	20231109	122800	105469175	2985	2985	2985	2985	42
487	20231109	122700	105343805	2985	2985	2985	2985	150
488	20231109	122600	104896055	2985	2985	2985	2985	1
489	20231109	122500	104893070	2985	2985	2985	2985	0
490	20231109	122400	104893070	2985	2985	2985	2985	1
491	20231109	122300	104890085	2965	2965	2965	2965	0
492	20231109	122200	104890085	2965	2965	2965	2965	0
493	20231109	122100	104890085	2965	2965	2965	2965	0
494	20231109	122000	104890085	2965	2965	2965	2965	2
495	20231109	121900	104884155	2965	2965	2965	2965	0
496	20231109	121800	104884155	2965	2965	2965	2965	0
497	20231109	121700	104884155	2965	2965	2965	2965	500
498	20231109	121600	103401655	2985	2985	2985	2985	0
499	20231109	121500	103401655	2985	2985	2985	2985	0
500	20231109	121400	103401655	2985	2985	2985	2985	0
501	20231109	121300	103401655	2985	2985	2985	2985	0
502	20231109	121200	103401655	2985	2985	2985	2985	0
503	20231109	121100	103401655	2985	2985	2985	2985	0
504	20231109	121000	103401655	2985	2985	2985	2985	1598
505	20231109	120900	98631625	2985	2985	2985	2985	1
506	20231109	120800	98628640	2965	2965	2965	2965	0
507	20231109	120700	98628640	2965	2965	2965	2965	0
508	20231109	120600	98628640	2965	2975	2975	2965	975
509	20231109	120500	95728025	2985	2985	2985	2985	0
510	20231109	120400	95728025	2985	2975	2985	2975	1867
511	20231109	120300	90173680	2980	2980	2980	2980	3488
512	20231109	120200	79779440	2985	2985	2985	2985	20
513	20231109	120100	79719740	2980	2980	2980	2980	3
514	20231109	120000	79710800	2985	2985	2985	2985	0
515	20231109	115900	79710800	2985	2985	2985	2985	0
516	20231109	115800	79710800	2985	2980	2985	2980	5
517	20231109	115700	79695895	2980	2975	2980	2975	937
518	20231109	115600	76903640	2975	2975	2975	2975	0
519	20231109	115500	76903640	2975	2975	2975	2975	0
520	20231109	115400	76903640	2975	2975	2975	2975	5
521	20231109	115300	76888765	2975	2975	2975	2975	288
522	20231109	115200	76031965	2980	2975	2980	2975	2397
523	20231109	115100	68900885	2975	2975	2975	2975	98
524	20231109	115000	68609335	2975	2975	2975	2975	258
525	20231109	114900	67841785	2975	2975	2975	2975	178
526	20231109	114800	67312235	2975	2975	2975	2975	1
527	20231109	114700	67309260	2955	2955	2955	2955	67
528	20231109	114600	67111275	2980	2980	2980	2980	1
529	20231109	114500	67108295	2980	2980	2980	2980	0
530	20231109	114400	67108295	2980	2980	2980	2980	0
531	20231109	114300	67108295	2980	2980	2980	2980	1
532	20231109	114200	67105315	2975	2975	2975	2975	380
533	20231109	114100	65974815	2980	2980	2980	2980	0
534	20231109	114000	65974815	2980	2980	2980	2980	0
535	20231109	113900	65974815	2980	2980	2980	2980	0
536	20231109	113800	65974815	2980	2980	2980	2980	0
537	20231109	113700	65974815	2980	2980	2980	2980	0
538	20231109	113600	65974815	2980	2980	2980	2980	0
539	20231109	113500	65974815	2980	2980	2980	2980	0
540	20231109	113400	65974815	2980	2970	2980	2970	668
541	20231109	113300	63985515	2970	2970	2970	2970	0
542	20231109	113200	63985515	2970	2970	2970	2970	0
543	20231109	113100	63985515	2970	2970	2970	2970	0
544	20231109	113000	63985515	2970	2970	2970	2970	0
545	20231109	112900	63985515	2970	2970	2970	2970	0
546	20231109	112800	63985515	2970	2970	2970	2970	0
547	20231109	112700	63985515	2970	2970	2970	2970	0
548	20231109	112600	63985515	2970	2970	2970	2970	100
549	20231109	112500	63688515	2970	2970	2970	2970	100
550	20231109	112400	63391515	2970	2970	2970	2970	0
551	20231109	112300	63391515	2970	2970	2970	2970	0
552	20231109	112200	63391515	2970	2970	2970	2970	0
553	20231109	112100	63391515	2970	2970	2970	2970	1
554	20231109	112000	63388545	2955	2955	2955	2955	0
555	20231109	111900	63388545	2955	2955	2955	2955	48
556	20231109	111800	63246705	2970	2970	2970	2970	0
557	20231109	111700	63246705	2970	2970	2970	2970	0
558	20231109	111600	63246705	2970	2970	2975	2970	9
559	20231109	111500	63219970	2955	2955	2955	2955	0
560	20231109	111400	63219970	2955	2965	2965	2955	300
561	20231109	111300	62333430	2975	2975	2975	2975	11
562	20231109	111200	62300705	2975	2975	2975	2975	0
563	20231109	111100	62300705	2975	2975	2975	2975	0
564	20231109	111000	62300705	2975	2975	2975	2975	0
565	20231109	110900	62300705	2975	2975	2975	2975	1
566	20231109	110800	62297730	2970	2970	2970	2970	1
567	20231109	110700	62294760	2970	2970	2970	2970	0
568	20231109	110600	62294760	2970	2970	2970	2970	0
569	20231109	110500	62294760	2970	2970	2970	2970	0
570	20231109	110400	62294760	2970	2970	2970	2970	0
571	20231109	110300	62294760	2970	2970	2970	2970	0
572	20231109	110200	62294760	2970	2970	2970	2970	0
573	20231109	110100	62294760	2970	2970	2970	2970	0
574	20231109	110000	62294760	2970	2970	2970	2970	1
575	20231109	105900	62291790	2975	2975	2975	2975	0
576	20231109	105800	62291790	2975	2975	2975	2975	0
577	20231109	105700	62291790	2975	2975	2975	2975	800
578	20231109	105600	59911790	2975	2975	2975	2975	0
579	20231109	105500	59911790	2975	2975	2975	2975	0
580	20231109	105400	59911790	2975	2975	2975	2975	0
581	20231109	105300	59911790	2975	2975	2975	2975	0
582	20231109	105200	59911790	2975	2975	2975	2975	0
583	20231109	105100	59911790	2975	2975	2975	2975	0
584	20231109	105000	59911790	2975	2975	2975	2975	0
585	20231109	104900	59911790	2975	2975	2975	2975	0
586	20231109	104800	59911790	2975	2975	2975	2975	6
587	20231109	104700	59893940	2970	2975	2975	2970	40
588	20231109	104600	59774945	2975	2975	2975	2975	0
589	20231109	104500	59774945	2975	2975	2975	2975	0
590	20231109	104400	59774945	2975	2975	2975	2975	0
591	20231109	104300	59774945	2975	2975	2975	2975	1
592	20231109	104200	59771970	2970	2970	2970	2970	0
593	20231109	104100	59771970	2970	2970	2970	2970	40
594	20231109	104000	59653170	2970	2970	2970	2970	50
595	20231109	103900	59504670	2965	2965	2965	2965	1001
596	20231109	103800	56536705	2970	2970	2970	2970	20
597	20231109	103700	56477305	2970	2970	2970	2970	0
598	20231109	103600	56477305	2970	2970	2970	2970	0
599	20231109	103500	56477305	2970	2970	2970	2970	0
600	20231109	103400	56477305	2970	2965	2970	2965	300
601	20231109	103300	55587675	2960	2960	2960	2960	0
602	20231109	103200	55587675	2960	2960	2960	2960	0
603	20231109	103100	55587675	2960	2960	2960	2960	0
604	20231109	103000	55587675	2960	2960	2960	2960	0
605	20231109	102900	55587675	2960	2960	2960	2960	0
606	20231109	102800	55587675	2960	2960	2960	2960	0
607	20231109	102700	55587675	2960	2960	2960	2960	96
608	20231109	102600	55303515	2950	2950	2950	2950	0
609	20231109	102500	55303515	2950	2950	2950	2950	0
610	20231109	102400	55303515	2950	2950	2950	2950	0
611	20231109	102300	55303515	2950	2950	2950	2950	0
612	20231109	102200	55303515	2950	2945	2950	2945	363
613	20231109	102100	54232980	2935	2935	2935	2935	0
614	20231109	102000	54232980	2935	2935	2935	2935	38
615	20231109	101900	54121450	2940	2940	2940	2940	0
616	20231109	101800	54121450	2940	2940	2940	2940	53
617	20231109	101700	53965630	2940	2940	2940	2940	4
618	20231109	101600	53953870	2940	2940	2940	2940	0
619	20231109	101500	53953870	2940	2940	2940	2940	500
620	20231109	101400	52483870	2950	2950	2950	2950	200
621	20231109	101300	51893870	2950	2945	2950	2945	90
622	20231109	101200	51628380	2935	2935	2935	2935	0
623	20231109	101100	51628380	2935	2935	2935	2935	0
624	20231109	101000	51628380	2935	2935	2935	2935	200
625	20231109	100900	51041380	2935	2935	2935	2935	0
626	20231109	100800	51041380	2935	2935	2935	2935	0
627	20231109	100700	51041380	2935	2935	2935	2935	0
628	20231109	100600	51041380	2935	2935	2935	2935	87
629	20231109	100500	50786035	2935	2935	2935	2935	0
630	20231109	100400	50786035	2935	2935	2935	2935	216
631	20231109	100300	50152075	2935	2935	2935	2935	0
632	20231109	100200	50152075	2935	2935	2935	2935	0
633	20231109	100100	50152075	2935	2935	2935	2935	540
634	20231109	100000	48567175	2930	2930	2930	2930	0
635	20231109	095900	48567175	2930	2930	2930	2930	0
636	20231109	095800	48567175	2930	2930	2930	2930	0
637	20231109	095700	48567175	2930	2930	2930	2930	101
638	20231109	095600	48271245	2930	2930	2930	2930	0
639	20231109	095500	48271245	2930	2935	2935	2930	501
640	20231109	095400	46803310	2930	2930	2930	2930	0
641	20231109	095300	46803310	2930	2930	2930	2930	0
642	20231109	095200	46803310	2930	2930	2930	2930	1000
643	20231109	095100	43873310	2930	2930	2930	2930	494
644	20231109	095000	42425890	2930	2930	2930	2930	0
645	20231109	094900	42425890	2930	2930	2930	2930	0
646	20231109	094800	42425890	2930	2930	2930	2930	0
647	20231109	094700	42425890	2930	2935	2935	2930	6350
648	20231109	094600	23814805	2935	2940	2940	2935	9
649	20231109	094500	23788350	2945	2955	2955	2945	1826
650	20231109	094400	18402670	2955	2955	2960	2955	345
651	20231109	094300	17382945	2955	2955	2955	2955	1
652	20231109	094200	17379990	2975	2975	2975	2975	0
653	20231109	094100	17379990	2975	2955	2975	2955	2
654	20231109	094000	17374060	2960	2960	2960	2960	0
655	20231109	093900	17374060	2960	2960	2960	2960	0
656	20231109	093800	17374060	2960	2960	2960	2960	456
657	20231109	093700	16024300	2975	2975	2975	2975	0
658	20231109	093600	16024300	2975	2970	2975	2970	10
659	20231109	093500	15994565	2965	2965	2965	2965	100
660	20231109	093400	15698065	2975	2975	2975	2975	0
661	20231109	093300	15698065	2975	2975	2975	2975	1
662	20231109	093200	15695090	2975	2975	2975	2975	3
663	20231109	093100	15686165	2980	2980	2980	2980	0
664	20231109	093000	15686165	2980	2980	2980	2980	0
665	20231109	092900	15686165	2980	2980	2980	2980	0
666	20231109	092800	15686165	2980	2975	2980	2975	9
667	20231109	092700	15659350	2980	2980	2980	2980	0
668	20231109	092600	15659350	2980	2980	2980	2980	0
669	20231109	092500	15659350	2980	2980	2980	2980	2
670	20231109	092400	15653390	2980	2975	2980	2975	3
671	20231109	092300	15644455	2975	2975	2975	2975	0
672	20231109	092200	15644455	2975	2975	2975	2975	9
673	20231109	092100	15617680	2975	2975	2975	2975	0
674	20231109	092000	15617680	2975	2975	2975	2975	2
675	20231109	091900	15611730	2980	2980	2980	2980	0
676	20231109	091800	15611730	2980	2980	2980	2980	1
677	20231109	091700	15608750	2975	2970	2975	2970	220
678	20231109	091600	14954800	2960	2960	2960	2960	134
679	20231109	091500	14558160	2955	2955	2955	2955	72
680	20231109	091400	14345400	2955	2955	2955	2955	38
681	20231109	091300	14233110	2955	2955	2955	2955	0
682	20231109	091200	14233110	2955	2955	2955	2955	615
683	20231109	091100	12415785	2970	2970	2970	2970	0
684	20231109	091000	12415785	2970	2970	2970	2970	0
685	20231109	090900	12415785	2970	2970	2970	2970	0
686	20231109	090800	12415785	2970	2970	2970	2970	0
687	20231109	090700	12415785	2970	2970	2970	2970	76
688	20231109	090600	12190065	2975	2975	2975	2975	0
689	20231109	090500	12190065	2975	2975	2975	2975	0
690	20231109	090400	12190065	2975	2965	2975	2965	3800
691	20231109	090300	885100	2970	2970	2970	2970	4
692	20231109	090200	873220	2950	2950	2950	2950	0
693	20231109	090100	873220	2950	2955	2955	2950	180
694	20231109	090000	342200	2950	2950	2950	2950	116