KissMeData/377740/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211900	208530200	4050	4050	4050	4050	1056
3	20231109	211800	208530200	4050	4050	4050	4050	0
4	20231109	211700	208530200	4050	4050	4050	4050	0
5	20231109	211600	208530200	4050	4050	4050	4050	0
6	20231109	211500	208530200	4050	4050	4050	4050	0
7	20231109	211400	208530200	4050	4050	4050	4050	0
8	20231109	211300	208530200	4050	4050	4050	4050	0
9	20231109	211200	208530200	4050	4050	4050	4050	0
10	20231109	211100	208530200	4050	4050	4050	4050	0
11	20231109	211000	208530200	4050	4050	4050	4050	0
12	20231109	210900	208530200	4050	4050	4050	4050	0
13	20231109	210800	208530200	4050	4050	4050	4050	0
14	20231109	210700	208530200	4050	4050	4050	4050	0
15	20231109	210600	208530200	4050	4050	4050	4050	0
16	20231109	210500	208530200	4050	4050	4050	4050	0
17	20231109	210400	208530200	4050	4050	4050	4050	0
18	20231109	210300	208530200	4050	4050	4050	4050	0
19	20231109	210200	208530200	4050	4050	4050	4050	0
20	20231109	210100	208530200	4050	4050	4050	4050	0
21	20231109	210000	208530200	4050	4050	4050	4050	0
22	20231109	205900	208530200	4050	4050	4050	4050	0
23	20231109	205800	208530200	4050	4050	4050	4050	0
24	20231109	205700	208530200	4050	4050	4050	4050	0
25	20231109	205600	208530200	4050	4050	4050	4050	0
26	20231109	205500	208530200	4050	4050	4050	4050	0
27	20231109	205400	208530200	4050	4050	4050	4050	0
28	20231109	205300	208530200	4050	4050	4050	4050	0
29	20231109	205200	208530200	4050	4050	4050	4050	0
30	20231109	205100	208530200	4050	4050	4050	4050	0
31	20231109	205000	208530200	4050	4050	4050	4050	0
32	20231109	204900	208530200	4050	4050	4050	4050	1056
33	20231109	204800	208530200	4050	4050	4050	4050	0
34	20231109	204700	208530200	4050	4050	4050	4050	0
35	20231109	204600	208530200	4050	4050	4050	4050	0
36	20231109	204500	208530200	4050	4050	4050	4050	0
37	20231109	204400	208530200	4050	4050	4050	4050	0
38	20231109	204300	208530200	4050	4050	4050	4050	0
39	20231109	204200	208530200	4050	4050	4050	4050	0
40	20231109	204100	208530200	4050	4050	4050	4050	0
41	20231109	204000	208530200	4050	4050	4050	4050	0
42	20231109	203900	208530200	4050	4050	4050	4050	0
43	20231109	203800	208530200	4050	4050	4050	4050	0
44	20231109	203700	208530200	4050	4050	4050	4050	0
45	20231109	203600	208530200	4050	4050	4050	4050	0
46	20231109	203500	208530200	4050	4050	4050	4050	0
47	20231109	203400	208530200	4050	4050	4050	4050	0
48	20231109	203300	208530200	4050	4050	4050	4050	0
49	20231109	203200	208530200	4050	4050	4050	4050	0
50	20231109	203100	208530200	4050	4050	4050	4050	0
51	20231109	203000	208530200	4050	4050	4050	4050	0
52	20231109	202900	208530200	4050	4050	4050	4050	0
53	20231109	202800	208530200	4050	4050	4050	4050	0
54	20231109	202700	208530200	4050	4050	4050	4050	0
55	20231109	202600	208530200	4050	4050	4050	4050	0
56	20231109	202500	208530200	4050	4050	4050	4050	0
57	20231109	202400	208530200	4050	4050	4050	4050	0
58	20231109	202300	208530200	4050	4050	4050	4050	0
59	20231109	202200	208530200	4050	4050	4050	4050	0
60	20231109	202100	208530200	4050	4050	4050	4050	0
61	20231109	202000	208530200	4050	4050	4050	4050	0
62	20231109	201900	208530200	4050	4050	4050	4050	1056
63	20231109	201800	208530200	4050	4050	4050	4050	0
64	20231109	201700	208530200	4050	4050	4050	4050	0
65	20231109	201600	208530200	4050	4050	4050	4050	0
66	20231109	201500	208530200	4050	4050	4050	4050	0
67	20231109	201400	208530200	4050	4050	4050	4050	0
68	20231109	201300	208530200	4050	4050	4050	4050	0
69	20231109	201200	208530200	4050	4050	4050	4050	0
70	20231109	201100	208530200	4050	4050	4050	4050	0
71	20231109	201000	208530200	4050	4050	4050	4050	0
72	20231109	200900	208530200	4050	4050	4050	4050	0
73	20231109	200800	208530200	4050	4050	4050	4050	0
74	20231109	200700	208530200	4050	4050	4050	4050	0
75	20231109	200600	208530200	4050	4050	4050	4050	0
76	20231109	200500	208530200	4050	4050	4050	4050	0
77	20231109	200400	208530200	4050	4050	4050	4050	0
78	20231109	200300	208530200	4050	4050	4050	4050	0
79	20231109	200200	208530200	4050	4050	4050	4050	0
80	20231109	200100	208530200	4050	4050	4050	4050	0
81	20231109	200000	208530200	4050	4050	4050	4050	0
82	20231109	195900	208530200	4050	4050	4050	4050	0
83	20231109	195800	208530200	4050	4050	4050	4050	0
84	20231109	195700	208530200	4050	4050	4050	4050	0
85	20231109	195600	208530200	4050	4050	4050	4050	0
86	20231109	195500	208530200	4050	4050	4050	4050	0
87	20231109	195400	208530200	4050	4050	4050	4050	0
88	20231109	195300	208530200	4050	4050	4050	4050	0
89	20231109	195200	208530200	4050	4050	4050	4050	0
90	20231109	195100	208530200	4050	4050	4050	4050	0
91	20231109	195000	208530200	4050	4050	4050	4050	0
92	20231109	194900	208530200	4050	4050	4050	4050	1056
93	20231109	194800	208530200	4050	4050	4050	4050	0
94	20231109	194700	208530200	4050	4050	4050	4050	0
95	20231109	194600	208530200	4050	4050	4050	4050	0
96	20231109	194500	208530200	4050	4050	4050	4050	0
97	20231109	194400	208530200	4050	4050	4050	4050	0
98	20231109	194300	208530200	4050	4050	4050	4050	0
99	20231109	194200	208530200	4050	4050	4050	4050	0
100	20231109	194100	208530200	4050	4050	4050	4050	0
101	20231109	194000	208530200	4050	4050	4050	4050	0
102	20231109	193900	208530200	4050	4050	4050	4050	0
103	20231109	193800	208530200	4050	4050	4050	4050	0
104	20231109	193700	208530200	4050	4050	4050	4050	0
105	20231109	193600	208530200	4050	4050	4050	4050	0
106	20231109	193500	208530200	4050	4050	4050	4050	0
107	20231109	193400	208530200	4050	4050	4050	4050	0
108	20231109	193300	208530200	4050	4050	4050	4050	0
109	20231109	193200	208530200	4050	4050	4050	4050	0
110	20231109	193100	208530200	4050	4050	4050	4050	0
111	20231109	193000	208530200	4050	4050	4050	4050	0
112	20231109	192900	208530200	4050	4050	4050	4050	0
113	20231109	192800	208530200	4050	4050	4050	4050	0
114	20231109	192700	208530200	4050	4050	4050	4050	0
115	20231109	192600	208530200	4050	4050	4050	4050	0
116	20231109	192500	208530200	4050	4050	4050	4050	0
117	20231109	192400	208530200	4050	4050	4050	4050	0
118	20231109	192300	208530200	4050	4050	4050	4050	0
119	20231109	192200	208530200	4050	4050	4050	4050	0
120	20231109	192100	208530200	4050	4050	4050	4050	0
121	20231109	192000	208530200	4050	4050	4050	4050	0
122	20231109	191900	208530200	4050	4050	4050	4050	1056
123	20231109	191800	208530200	4050	4050	4050	4050	0
124	20231109	191700	208530200	4050	4050	4050	4050	0
125	20231109	191600	208530200	4050	4050	4050	4050	0
126	20231109	191500	208530200	4050	4050	4050	4050	0
127	20231109	191400	208530200	4050	4050	4050	4050	0
128	20231109	191300	208530200	4050	4050	4050	4050	0
129	20231109	191200	208530200	4050	4050	4050	4050	0
130	20231109	191100	208530200	4050	4050	4050	4050	0
131	20231109	191000	208530200	4050	4050	4050	4050	0
132	20231109	190900	208530200	4050	4050	4050	4050	0
133	20231109	190800	208530200	4050	4050	4050	4050	0
134	20231109	190700	208530200	4050	4050	4050	4050	0
135	20231109	190600	208530200	4050	4050	4050	4050	0
136	20231109	190500	208530200	4050	4050	4050	4050	0
137	20231109	190400	208530200	4050	4050	4050	4050	0
138	20231109	190300	208530200	4050	4050	4050	4050	0
139	20231109	190200	208530200	4050	4050	4050	4050	0
140	20231109	190100	208530200	4050	4050	4050	4050	0
141	20231109	190000	208530200	4050	4050	4050	4050	0
142	20231109	185900	208530200	4050	4050	4050	4050	0
143	20231109	185800	208530200	4050	4050	4050	4050	0
144	20231109	185700	208530200	4050	4050	4050	4050	0
145	20231109	185600	208530200	4050	4050	4050	4050	0
146	20231109	185500	208530200	4050	4050	4050	4050	0
147	20231109	185400	208530200	4050	4050	4050	4050	0
148	20231109	185300	208530200	4050	4050	4050	4050	0
149	20231109	185200	208530200	4050	4050	4050	4050	0
150	20231109	185100	208530200	4050	4050	4050	4050	0
151	20231109	185000	208530200	4050	4050	4050	4050	0
152	20231109	184900	208530200	4050	4050	4050	4050	1056
153	20231109	184800	208530200	4050	4050	4050	4050	0
154	20231109	184700	208530200	4050	4050	4050	4050	0
155	20231109	184600	208530200	4050	4050	4050	4050	0
156	20231109	184500	208530200	4050	4050	4050	4050	0
157	20231109	184400	208530200	4050	4050	4050	4050	0
158	20231109	184300	208530200	4050	4050	4050	4050	0
159	20231109	184200	208530200	4050	4050	4050	4050	0
160	20231109	184100	208530200	4050	4050	4050	4050	0
161	20231109	184000	208530200	4050	4050	4050	4050	0
162	20231109	183900	208530200	4050	4050	4050	4050	0
163	20231109	183800	208530200	4050	4050	4050	4050	0
164	20231109	183700	208530200	4050	4050	4050	4050	0
165	20231109	183600	208530200	4050	4050	4050	4050	0
166	20231109	183500	208530200	4050	4050	4050	4050	0
167	20231109	183400	208530200	4050	4050	4050	4050	0
168	20231109	183300	208530200	4050	4050	4050	4050	0
169	20231109	183200	208530200	4050	4050	4050	4050	0
170	20231109	183100	208530200	4050	4050	4050	4050	0
171	20231109	183000	208530200	4050	4050	4050	4050	0
172	20231109	182900	208530200	4050	4050	4050	4050	0
173	20231109	182800	208530200	4050	4050	4050	4050	0
174	20231109	182700	208530200	4050	4050	4050	4050	0
175	20231109	182600	208530200	4050	4050	4050	4050	0
176	20231109	182500	208530200	4050	4050	4050	4050	0
177	20231109	182400	208530200	4050	4050	4050	4050	0
178	20231109	182300	208530200	4050	4050	4050	4050	0
179	20231109	182200	208530200	4050	4050	4050	4050	0
180	20231109	182100	208530200	4050	4050	4050	4050	0
181	20231109	182000	208530200	4050	4050	4050	4050	0
182	20231109	181900	208530200	4050	4050	4050	4050	1056
183	20231109	181800	208530200	4050	4050	4050	4050	0
184	20231109	181700	208530200	4050	4050	4050	4050	0
185	20231109	181600	208530200	4050	4050	4050	4050	0
186	20231109	181500	208530200	4050	4050	4050	4050	0
187	20231109	181400	208530200	4050	4050	4050	4050	0
188	20231109	181300	208530200	4050	4050	4050	4050	0
189	20231109	181200	208530200	4050	4050	4050	4050	0
190	20231109	181100	208530200	4050	4050	4050	4050	0
191	20231109	181000	208530200	4050	4050	4050	4050	0
192	20231109	180900	208530200	4050	4050	4050	4050	0
193	20231109	180800	208530200	4050	4050	4050	4050	0
194	20231109	180700	208530200	4050	4050	4050	4050	0
195	20231109	180600	208530200	4050	4050	4050	4050	0
196	20231109	180500	208530200	4050	4050	4050	4050	0
197	20231109	180400	208530200	4050	4050	4050	4050	0
198	20231109	180300	208530200	4050	4050	4050	4050	0
199	20231109	180200	208530200	4050	4050	4050	4050	0
200	20231109	180100	208530200	4050	4050	4050	4050	0
201	20231109	180000	208530200	4050	4050	4050	4050	0
202	20231109	175900	208530200	4050	4050	4050	4050	0
203	20231109	175800	208530200	4050	4050	4050	4050	0
204	20231109	175700	208530200	4050	4050	4050	4050	0
205	20231109	175600	208530200	4050	4050	4050	4050	0
206	20231109	175500	208530200	4050	4050	4050	4050	0
207	20231109	175400	208530200	4050	4050	4050	4050	0
208	20231109	175300	208530200	4050	4050	4050	4050	0
209	20231109	175200	208530200	4050	4050	4050	4050	0
210	20231109	175100	208530200	4050	4050	4050	4050	0
211	20231109	175000	208530200	4050	4050	4050	4050	0
212	20231109	174900	208530200	4050	4050	4050	4050	1056
213	20231109	174800	208530200	4050	4050	4050	4050	0
214	20231109	174700	208530200	4050	4050	4050	4050	0
215	20231109	174600	208530200	4050	4050	4050	4050	0
216	20231109	174500	208530200	4050	4050	4050	4050	0
217	20231109	174400	208530200	4050	4050	4050	4050	0
218	20231109	174300	208530200	4050	4050	4050	4050	0
219	20231109	174200	208530200	4050	4050	4050	4050	0
220	20231109	174100	208530200	4050	4050	4050	4050	0
221	20231109	174000	208530200	4050	4050	4050	4050	0
222	20231109	173900	208530200	4050	4050	4050	4050	0
223	20231109	173800	208530200	4050	4050	4050	4050	0
224	20231109	173700	208530200	4050	4050	4050	4050	0
225	20231109	173600	208530200	4050	4050	4050	4050	0
226	20231109	173500	208530200	4050	4050	4050	4050	0
227	20231109	173400	208530200	4050	4050	4050	4050	0
228	20231109	173300	208530200	4050	4050	4050	4050	0
229	20231109	173200	208530200	4050	4050	4050	4050	0
230	20231109	173100	208530200	4050	4050	4050	4050	0
231	20231109	173000	208530200	4050	4050	4050	4050	0
232	20231109	172900	208530200	4050	4050	4050	4050	0
233	20231109	172800	208530200	4050	4050	4050	4050	0
234	20231109	172700	208530200	4050	4050	4050	4050	0
235	20231109	172600	208530200	4050	4050	4050	4050	0
236	20231109	172500	208530200	4050	4050	4050	4050	0
237	20231109	172400	208530200	4050	4050	4050	4050	0
238	20231109	172300	208530200	4050	4050	4050	4050	0
239	20231109	172200	208530200	4050	4050	4050	4050	0
240	20231109	172100	208530200	4050	4050	4050	4050	0
241	20231109	172000	208530200	4050	4050	4050	4050	0
242	20231109	171900	208530200	4050	4050	4050	4050	1056
243	20231109	171800	208530200	4050	4050	4050	4050	0
244	20231109	171700	208530200	4050	4050	4050	4050	0
245	20231109	171600	208530200	4050	4050	4050	4050	0
246	20231109	171500	208530200	4050	4050	4050	4050	0
247	20231109	171400	208530200	4050	4050	4050	4050	0
248	20231109	171300	208530200	4050	4050	4050	4050	0
249	20231109	171200	208530200	4050	4050	4050	4050	0
250	20231109	171100	208530200	4050	4050	4050	4050	0
251	20231109	171000	208530200	4050	4050	4050	4050	0
252	20231109	170900	208530200	4050	4050	4050	4050	0
253	20231109	170800	208530200	4050	4050	4050	4050	0
254	20231109	170700	208530200	4050	4050	4050	4050	0
255	20231109	170600	208530200	4050	4050	4050	4050	0
256	20231109	170500	208530200	4050	4050	4050	4050	0
257	20231109	170400	208530200	4050	4050	4050	4050	0
258	20231109	170300	208530200	4050	4050	4050	4050	0
259	20231109	170200	208530200	4050	4050	4050	4050	0
260	20231109	170100	208530200	4050	4050	4050	4050	0
261	20231109	170000	208530200	4050	4050	4050	4050	0
262	20231109	165900	208530200	4050	4050	4050	4050	0
263	20231109	165800	208530200	4050	4050	4050	4050	0
264	20231109	165700	208530200	4050	4050	4050	4050	0
265	20231109	165600	208530200	4050	4050	4050	4050	0
266	20231109	165500	208530200	4050	4050	4050	4050	0
267	20231109	165400	208530200	4050	4050	4050	4050	0
268	20231109	165300	208530200	4050	4050	4050	4050	0
269	20231109	165200	208530200	4050	4050	4050	4050	0
270	20231109	165100	208530200	4050	4050	4050	4050	0
271	20231109	165000	208530200	4050	4050	4050	4050	0
272	20231109	164900	208530200	4050	4050	4050	4050	1056
273	20231109	164800	208530200	4050	4050	4050	4050	0
274	20231109	164700	208530200	4050	4050	4050	4050	0
275	20231109	164600	208530200	4050	4050	4050	4050	0
276	20231109	164500	208530200	4050	4050	4050	4050	0
277	20231109	164400	208530200	4050	4050	4050	4050	0
278	20231109	164300	208530200	4050	4050	4050	4050	0
279	20231109	164200	208530200	4050	4050	4050	4050	0
280	20231109	164100	208530200	4050	4050	4050	4050	0
281	20231109	164000	208530200	4050	4050	4050	4050	0
282	20231109	163900	208530200	4050	4050	4050	4050	0
283	20231109	163800	208530200	4050	4050	4050	4050	0
284	20231109	163700	208530200	4050	4050	4050	4050	0
285	20231109	163600	208530200	4050	4050	4050	4050	0
286	20231109	163500	208530200	4050	4050	4050	4050	0
287	20231109	163400	208530200	4050	4050	4050	4050	0
288	20231109	163300	208530200	4050	4050	4050	4050	0
289	20231109	163200	208530200	4050	4050	4050	4050	0
290	20231109	163100	208530200	4050	4050	4050	4050	0
291	20231109	163000	208530200	4050	4050	4050	4050	0
292	20231109	162900	208530200	4050	4050	4050	4050	0
293	20231109	162800	208530200	4050	4050	4050	4050	0
294	20231109	162700	208530200	4050	4050	4050	4050	0
295	20231109	162600	208530200	4050	4050	4050	4050	0
296	20231109	162500	208530200	4050	4050	4050	4050	0
297	20231109	162400	208530200	4050	4050	4050	4050	0
298	20231109	162300	208530200	4050	4050	4050	4050	0
299	20231109	162200	208530200	4050	4050	4050	4050	0
300	20231109	162100	208530200	4050	4050	4050	4050	0
301	20231109	162000	208530200	4050	4050	4050	4050	0
302	20231109	161900	208530200	4050	4050	4050	4050	1056
303	20231109	161800	208530200	4050	4050	4050	4050	0
304	20231109	161700	208530200	4050	4050	4050	4050	0
305	20231109	161600	208530200	4050	4050	4050	4050	0
306	20231109	161500	208530200	4050	4050	4050	4050	0
307	20231109	161400	208530200	4050	4050	4050	4050	0
308	20231109	161300	208530200	4050	4050	4050	4050	0
309	20231109	161200	208530200	4050	4050	4050	4050	0
310	20231109	161100	208530200	4050	4050	4050	4050	0
311	20231109	161000	208530200	4050	4050	4050	4050	0
312	20231109	160900	208530200	4050	4050	4050	4050	0
313	20231109	160800	208530200	4050	4050	4050	4050	0
314	20231109	160700	208530200	4050	4050	4050	4050	0
315	20231109	160600	208530200	4050	4050	4050	4050	0
316	20231109	160500	208530200	4050	4050	4050	4050	0
317	20231109	160400	208530200	4050	4050	4050	4050	0
318	20231109	160300	208530200	4050	4050	4050	4050	0
319	20231109	160200	208530200	4050	4050	4050	4050	0
320	20231109	160100	208530200	4050	4050	4050	4050	0
321	20231109	160000	208530200	4050	4050	4050	4050	0
322	20231109	155900	208530200	4050	4050	4050	4050	0
323	20231109	155800	208530200	4050	4050	4050	4050	0
324	20231109	155700	208530200	4050	4050	4050	4050	0
325	20231109	155600	208530200	4050	4050	4050	4050	0
326	20231109	155500	208530200	4050	4050	4050	4050	0
327	20231109	155400	208530200	4050	4050	4050	4050	0
328	20231109	155300	208530200	4050	4050	4050	4050	0
329	20231109	155200	208530200	4050	4050	4050	4050	0
330	20231109	155100	208530200	4050	4050	4050	4050	0
331	20231109	155000	208530200	4050	4050	4050	4050	0
332	20231109	154900	208530200	4050	4050	4050	4050	1056
333	20231109	154800	208530200	4050	4050	4050	4050	0
334	20231109	154700	208530200	4050	4050	4050	4050	0
335	20231109	154600	208530200	4050	4050	4050	4050	0
336	20231109	154500	208530200	4050	4050	4050	4050	0
337	20231109	154400	208530200	4050	4050	4050	4050	0
338	20231109	154300	208530200	4050	4050	4050	4050	0
339	20231109	154200	208530200	4050	4050	4050	4050	0
340	20231109	154100	208530200	4050	4050	4050	4050	0
341	20231109	154000	208530200	4050	4050	4050	4050	0
342	20231109	153900	208530200	4050	4050	4050	4050	0
343	20231109	153800	208530200	4050	4050	4050	4050	0
344	20231109	153700	208530200	4050	4050	4050	4050	0
345	20231109	153600	208530200	4050	4050	4050	4050	0
346	20231109	153500	208530200	4050	4050	4050	4050	0
347	20231109	153400	208530200	4050	4050	4050	4050	0
348	20231109	153300	208530200	4050	4050	4050	4050	0
349	20231109	153200	208530200	4050	4050	4050	4050	0
350	20231109	153100	208530200	4050	4050	4050	4050	0
351	20231109	153000	208530200	4050	4050	4050	4050	1056
352	20231109	152900	204253400	4095	4095	4095	4095	0
353	20231109	152800	204253400	4095	4095	4095	4095	0
354	20231109	152700	204253400	4095	4095	4095	4095	0
355	20231109	152600	204253400	4095	4095	4095	4095	0
356	20231109	152500	204253400	4095	4095	4095	4095	0
357	20231109	152400	204253400	4095	4095	4095	4095	0
358	20231109	152300	204253400	4095	4095	4095	4095	0
359	20231109	152200	204253400	4095	4095	4095	4095	0
360	20231109	152100	204253400	4095	4095	4095	4095	0
361	20231109	152000	204253400	4095	4095	4095	4095	0
362	20231109	151900	204253400	4095	4080	4100	4060	2189
363	20231109	151800	195284785	4080	4080	4080	4060	55
364	20231109	151700	195060890	4080	4075	4080	4075	16
365	20231109	151600	194995635	4055	4055	4055	4055	8
366	20231109	151500	194963195	4100	4065	4100	4065	2063
367	20231109	151400	186528945	4065	4060	4065	4060	17
368	20231109	151300	186459855	4050	4050	4050	4050	1
369	20231109	151200	186455805	4050	4050	4050	4050	1
370	20231109	151100	186451755	4050	4050	4050	4050	1
371	20231109	151000	186447705	4050	4050	4050	4050	54
372	20231109	150900	186229005	4050	4050	4050	4050	1
373	20231109	150800	186224955	4050	4050	4050	4050	136
374	20231109	150700	185674155	4065	4065	4065	4065	0
375	20231109	150600	185674155	4065	4065	4065	4065	0
376	20231109	150500	185674155	4065	4065	4065	4065	3
377	20231109	150400	185661960	4060	4060	4060	4060	0
378	20231109	150300	185661960	4060	4060	4060	4060	0
379	20231109	150200	185661960	4060	4060	4060	4060	0
380	20231109	150100	185661960	4060	4060	4060	4060	0
381	20231109	150000	185661960	4060	4060	4060	4060	0
382	20231109	145900	185661960	4060	4050	4060	4050	5
383	20231109	145800	185641685	4050	4050	4050	4050	119
384	20231109	145700	185159735	4050	4050	4050	4050	1
385	20231109	145600	185155685	4055	4065	4075	4055	62
386	20231109	145500	184903190	4075	4065	4075	4065	10
387	20231109	145400	184862505	4075	4065	4075	4065	20
388	20231109	145300	184781115	4075	4075	4075	4075	0
389	20231109	145200	184781115	4075	4070	4075	4070	5
390	20231109	145100	184760760	4075	4070	4075	4070	16
391	20231109	145000	184695630	4050	4055	4055	4050	4
392	20231109	144900	184679420	4055	4055	4055	4055	2
393	20231109	144800	184671310	4055	4055	4055	4055	0
394	20231109	144700	184671310	4055	4055	4055	4055	0
395	20231109	144600	184671310	4055	4050	4055	4050	29
396	20231109	144500	184553745	4050	4050	4050	4050	3
397	20231109	144400	184541595	4050	4045	4050	4045	5
398	20231109	144300	184521350	4045	4045	4045	4045	3
399	20231109	144200	184509215	4050	4045	4050	4045	4
400	20231109	144100	184493020	4045	4045	4045	4045	4
401	20231109	144000	184476840	4045	4045	4045	4045	4
402	20231109	143900	184460660	4045	4045	4045	4045	3
403	20231109	143800	184448525	4045	4045	4045	4045	4
404	20231109	143700	184432345	4045	4045	4045	4045	4
405	20231109	143600	184416165	4050	4050	4050	4050	4
406	20231109	143500	184399965	4050	4050	4050	4050	4
407	20231109	143400	184383765	4050	4050	4050	4050	3
408	20231109	143300	184371615	4060	4060	4060	4060	0
409	20231109	143200	184371615	4060	4035	4060	4035	2089
410	20231109	143100	175928910	4035	4035	4035	4035	702
411	20231109	143000	173096340	4035	4035	4035	4030	503
412	20231109	142900	171066745	4040	4045	4070	4040	1324
413	20231109	142800	165716245	4045	4045	4045	4045	5
414	20231109	142700	165696020	4045	4055	4055	4045	220
415	20231109	142600	164806080	4045	4045	4045	4045	0
416	20231109	142500	164806080	4045	4045	4045	4045	0
417	20231109	142400	164806080	4045	4045	4045	4045	1
418	20231109	142300	164802035	4045	4050	4050	4045	4
419	20231109	142200	164785840	4050	4050	4050	4050	0
420	20231109	142100	164785840	4050	4050	4050	4050	0
421	20231109	142000	164785840	4050	4050	4050	4050	0
422	20231109	141900	164785840	4050	4050	4050	4050	81
423	20231109	141800	164457790	4050	4045	4050	4045	3
424	20231109	141700	164445645	4045	4045	4045	4045	1
425	20231109	141600	164441600	4045	4045	4045	4045	1
426	20231109	141500	164437555	4045	4055	4055	4045	3
427	20231109	141400	164425410	4045	4045	4045	4045	2
428	20231109	141300	164417320	4045	4045	4045	4045	2
429	20231109	141200	164409230	4045	4045	4045	4045	2
430	20231109	141100	164401140	4045	4045	4045	4045	2
431	20231109	141000	164393050	4045	4045	4045	4045	2
432	20231109	140900	164384960	4045	4045	4045	4045	4
433	20231109	140800	164368780	4045	4045	4045	4045	0
434	20231109	140700	164368780	4045	4045	4045	4045	2
435	20231109	140600	164360690	4045	4050	4065	4045	500
436	20231109	140500	162335550	4050	4050	4050	4050	2
437	20231109	140400	162327450	4050	4045	4065	4045	176
438	20231109	140300	161614585	4045	4045	4045	4045	7
439	20231109	140200	161586270	4045	4045	4050	4045	5
440	20231109	140100	161566040	4045	4045	4045	4045	102
441	20231109	140000	161153450	4050	4045	4050	4045	127
442	20231109	135900	160639120	4050	4050	4050	4050	709
443	20231109	135800	157767670	4050	4055	4055	4050	27
444	20231109	135700	157658315	4055	4055	4055	4055	0
445	20231109	135600	157658315	4055	4060	4060	4055	150
446	20231109	135500	157050030	4055	4055	4055	4055	0
447	20231109	135400	157050030	4055	4055	4055	4055	0
448	20231109	135300	157050030	4055	4065	4065	4055	48
449	20231109	135200	156854970	4055	4055	4055	4055	0
450	20231109	135100	156854970	4055	4055	4055	4055	0
451	20231109	135000	156854970	4055	4055	4055	4055	0
452	20231109	134900	156854970	4055	4055	4055	4055	0
453	20231109	134800	156854970	4055	4055	4055	4055	0
454	20231109	134700	156854970	4055	4055	4055	4055	0
455	20231109	134600	156854970	4055	4055	4055	4055	0
456	20231109	134500	156854970	4055	4060	4060	4055	202
457	20231109	134400	156035785	4050	4050	4050	4050	0
458	20231109	134300	156035785	4050	4050	4065	4050	86
459	20231109	134200	155686835	4050	4055	4055	4050	1750
460	20231109	134100	148597575	4050	4050	4050	4050	0
461	20231109	134000	148597575	4050	4050	4050	4050	0
462	20231109	133900	148597575	4050	4050	4050	4050	0
463	20231109	133800	148597575	4050	4055	4055	4050	321
464	20231109	133700	147296165	4060	4055	4060	4055	171
465	20231109	133600	146602710	4055	4060	4060	4055	268
466	20231109	133500	145514835	4060	4060	4060	4060	1
467	20231109	133400	145510775	4055	4055	4055	4055	0
468	20231109	133300	145510775	4055	4055	4055	4055	0
469	20231109	133200	145510775	4055	4060	4065	4050	726
470	20231109	133100	142565940	4060	4060	4060	4060	0
471	20231109	133000	142565940	4060	4060	4075	4055	204
472	20231109	132900	141736595	4055	4055	4055	4055	23
473	20231109	132800	141643330	4060	4060	4060	4060	0
474	20231109	132700	141643330	4060	4060	4060	4060	0
475	20231109	132600	141643330	4060	4060	4060	4060	0
476	20231109	132500	141643330	4060	4055	4060	4055	6
477	20231109	132400	141618995	4050	4050	4050	4050	0
478	20231109	132300	141618995	4050	4050	4050	4050	81
479	20231109	132200	141290945	4055	4055	4055	4050	50
480	20231109	132100	141088240	4060	4060	4060	4060	14
481	20231109	132000	141031400	4055	4055	4055	4055	0
482	20231109	131900	141031400	4055	4055	4055	4050	130
483	20231109	131800	140504340	4055	4055	4055	4055	0
484	20231109	131700	140504340	4055	4055	4055	4055	0
485	20231109	131600	140504340	4055	4055	4055	4055	0
486	20231109	131500	140504340	4055	4055	4055	4055	0
487	20231109	131400	140504340	4055	4055	4055	4055	0
488	20231109	131300	140504340	4055	4055	4055	4055	0
489	20231109	131200	140504340	4055	4055	4055	4055	0
490	20231109	131100	140504340	4055	4055	4055	4055	0
491	20231109	131000	140504340	4055	4055	4055	4055	0
492	20231109	130900	140504340	4055	4055	4055	4055	0
493	20231109	130800	140504340	4055	4055	4055	4055	0
494	20231109	130700	140504340	4055	4060	4060	4055	742
495	20231109	130600	137492375	4060	4060	4060	4060	0
496	20231109	130500	137492375	4060	4060	4060	4060	0
497	20231109	130400	137492375	4060	4060	4060	4060	0
498	20231109	130300	137492375	4060	4060	4060	4060	0
499	20231109	130200	137492375	4060	4060	4060	4060	0
500	20231109	130100	137492375	4060	4060	4060	4060	0
501	20231109	130000	137492375	4060	4060	4060	4060	0
502	20231109	125900	137492375	4060	4060	4060	4060	0
503	20231109	125800	137492375	4060	4070	4070	4060	103
504	20231109	125700	137073720	4065	4065	4065	4065	0
505	20231109	125600	137073720	4065	4065	4065	4065	0
506	20231109	125500	137073720	4065	4075	4075	4065	80
507	20231109	125400	136747930	4065	4065	4065	4065	0
508	20231109	125300	136747930	4065	4075	4075	4065	73
509	20231109	125200	136450575	4075	4075	4075	4075	12
510	20231109	125100	136401675	4060	4060	4060	4060	0
511	20231109	125000	136401675	4060	4060	4060	4060	0
512	20231109	124900	136401675	4060	4060	4060	4060	0
513	20231109	124800	136401675	4060	4060	4060	4060	0
514	20231109	124700	136401675	4060	4060	4060	4060	0
515	20231109	124600	136401675	4060	4060	4060	4060	0
516	20231109	124500	136401675	4060	4060	4060	4060	0
517	20231109	124400	136401675	4060	4060	4060	4060	0
518	20231109	124300	136401675	4060	4060	4060	4060	0
519	20231109	124200	136401675	4060	4060	4060	4060	0
520	20231109	124100	136401675	4060	4060	4060	4060	0
521	20231109	124000	136401675	4060	4060	4060	4060	0
522	20231109	123900	136401675	4060	4060	4060	4060	0
523	20231109	123800	136401675	4060	4060	4060	4060	0
524	20231109	123700	136401675	4060	4060	4060	4060	40
525	20231109	123600	136239275	4070	4070	4070	4070	0
526	20231109	123500	136239275	4070	4060	4070	4060	91
527	20231109	123400	135869355	4060	4060	4060	4060	27
528	20231109	123300	135759735	4060	4060	4060	4060	28
529	20231109	123200	135646055	4070	4070	4070	4070	500
530	20231109	123100	133611055	4060	4060	4060	4060	55
531	20231109	123000	133387755	4055	4055	4055	4055	30
532	20231109	122900	133266105	4055	4055	4055	4055	8
533	20231109	122800	133233665	4055	4060	4060	4055	874
534	20231109	122700	129687140	4060	4060	4060	4060	100
535	20231109	122600	129281140	4060	4060	4060	4060	14
536	20231109	122500	129224300	4060	4060	4060	4060	1
537	20231109	122400	129220240	4055	4055	4055	4055	0
538	20231109	122300	129220240	4055	4055	4055	4055	0
539	20231109	122200	129220240	4055	4055	4055	4055	0
540	20231109	122100	129220240	4055	4055	4055	4055	0
541	20231109	122000	129220240	4055	4055	4080	4050	2161
542	20231109	121900	120463330	4055	4055	4055	4055	63
543	20231109	121800	120207865	4060	4060	4060	4060	16
544	20231109	121700	120142905	4060	4060	4060	4060	84
545	20231109	121600	119801865	4050	4050	4050	4050	0
546	20231109	121500	119801865	4050	4050	4050	4050	53
547	20231109	121400	119587215	4070	4070	4070	4070	0
548	20231109	121300	119587215	4070	4070	4070	4070	0
549	20231109	121200	119587215	4070	4060	4070	4060	11
550	20231109	121100	119542545	4060	4060	4060	4060	100
551	20231109	121000	119136545	4050	4050	4050	4050	0
552	20231109	120900	119136545	4050	4050	4050	4050	51
553	20231109	120800	118929995	4050	4055	4055	4050	500
554	20231109	120700	116904755	4060	4060	4060	4060	60
555	20231109	120600	116661155	4060	4060	4060	4060	120
556	20231109	120500	116173955	4065	4070	4070	4065	55
557	20231109	120400	115950130	4055	4055	4055	4055	0
558	20231109	120300	115950130	4055	4055	4055	4055	0
559	20231109	120200	115950130	4055	4055	4055	4055	1000
560	20231109	120100	111895130	4055	4055	4055	4055	0
561	20231109	120000	111895130	4055	4055	4055	4055	0
562	20231109	115900	111895130	4055	4055	4055	4055	0
563	20231109	115800	111895130	4055	4060	4060	4055	779
564	20231109	115700	108733090	4065	4065	4065	4065	37
565	20231109	115600	108582685	4065	4065	4065	4065	69
566	20231109	115500	108302200	4060	4060	4060	4060	0
567	20231109	115400	108302200	4060	4060	4060	4060	0
568	20231109	115300	108302200	4060	4060	4060	4060	0
569	20231109	115200	108302200	4060	4060	4060	4060	0
570	20231109	115100	108302200	4060	4080	4080	4060	889
571	20231109	115000	104686860	4080	4080	4080	4080	0
572	20231109	114900	104686860	4080	4080	4080	4080	85
573	20231109	114800	104340060	4085	4085	4085	4085	12
574	20231109	114700	104291040	4085	4085	4085	4085	0
575	20231109	114600	104291040	4085	4085	4085	4085	0
576	20231109	114500	104291040	4085	4085	4085	4085	0
577	20231109	114400	104291040	4085	4085	4085	4085	0
578	20231109	114300	104291040	4085	4085	4085	4085	100
579	20231109	114200	103882540	4090	4090	4090	4090	561
580	20231109	114100	101588050	4095	4095	4095	4095	75
581	20231109	114000	101280925	4090	4090	4090	4090	19
582	20231109	113900	101203215	4090	4095	4095	4090	11
583	20231109	113800	101158190	4095	4105	4105	4095	63
584	20231109	113700	100900055	4110	4110	4110	4110	0
585	20231109	113600	100900055	4110	4115	4115	4110	132
586	20231109	113500	100357200	4105	4105	4105	4105	0
587	20231109	113400	100357200	4105	4105	4105	4105	0
588	20231109	113300	100357200	4105	4105	4105	4105	12
589	20231109	113200	100307940	4105	4110	4110	4105	196
590	20231109	113100	99502870	4150	4150	4150	4150	0
591	20231109	113000	99502870	4150	4120	4150	4120	500
592	20231109	112900	97438175	4125	4115	4125	4115	148
593	20231109	112800	96828825	4125	4120	4125	4120	100
594	20231109	112700	96416345	4125	4105	4130	4105	110
595	20231109	112600	95962645	4120	4095	4130	4095	790
596	20231109	112500	92717560	4070	4070	4070	4070	0
597	20231109	112400	92717560	4070	4070	4070	4070	0
598	20231109	112300	92717560	4070	4070	4070	4070	0
599	20231109	112200	92717560	4070	4070	4070	4070	428
600	20231109	112100	90975600	4070	4070	4070	4070	174
601	20231109	112000	90267420	4065	4065	4065	4065	0
602	20231109	111900	90267420	4065	4065	4065	4065	0
603	20231109	111800	90267420	4065	4100	4100	4065	182
604	20231109	111700	89526770	4100	4100	4100	4100	10
605	20231109	111600	89485770	4105	4105	4105	4105	0
606	20231109	111500	89485770	4105	4105	4105	4105	0
607	20231109	111400	89485770	4105	4105	4105	4105	0
608	20231109	111300	89485770	4105	4085	4105	4085	1105
609	20231109	111200	84970860	4065	4065	4065	4065	121
610	20231109	111100	84478995	4070	4070	4070	4070	0
611	20231109	111000	84478995	4070	4070	4070	4070	0
612	20231109	110900	84478995	4070	4070	4070	4070	0
613	20231109	110800	84478995	4070	4070	4070	4070	6
614	20231109	110700	84454575	4070	4070	4070	4070	95
615	20231109	110600	84067925	4065	4065	4065	4065	0
616	20231109	110500	84067925	4065	4065	4065	4065	0
617	20231109	110400	84067925	4065	4065	4065	4065	0
618	20231109	110300	84067925	4065	4065	4065	4065	0
619	20231109	110200	84067925	4065	4065	4065	4065	0
620	20231109	110100	84067925	4065	4065	4065	4065	0
621	20231109	110000	84067925	4065	4065	4065	4065	1
622	20231109	105900	84063860	4065	4065	4065	4065	1
623	20231109	105800	84059795	4065	4065	4065	4065	128
624	20231109	105700	83539475	4060	4060	4060	4060	0
625	20231109	105600	83539475	4060	4060	4060	4060	99
626	20231109	105500	83137535	4060	4060	4060	4060	119
627	20231109	105400	82654395	4055	4055	4055	4055	1025
628	20231109	105300	78498020	4050	4075	4075	4050	1800
629	20231109	105200	71193515	4070	4085	4085	4070	340
630	20231109	105100	69807745	4085	4085	4085	4085	0
631	20231109	105000	69807745	4085	4085	4085	4085	0
632	20231109	104900	69807745	4085	4085	4085	4085	1
633	20231109	104800	69803660	4085	4085	4085	4085	1
634	20231109	104700	69799575	4080	4080	4080	4080	0
635	20231109	104600	69799575	4080	4080	4080	4080	0
636	20231109	104500	69799575	4080	4080	4080	4080	50
637	20231109	104400	69595575	4075	4075	4075	4075	0
638	20231109	104300	69595575	4075	4075	4075	4075	0
639	20231109	104200	69595575	4075	4075	4075	4075	0
640	20231109	104100	69595575	4075	4075	4075	4075	0
641	20231109	104000	69595575	4075	4075	4075	4075	0
642	20231109	103900	69595575	4075	4075	4075	4075	140
643	20231109	103800	69025075	4090	4090	4090	4090	1
644	20231109	103700	69020985	4095	4080	4095	4080	3
645	20231109	103600	69008715	4080	4080	4080	4080	19
646	20231109	103500	68931195	4070	4070	4070	4070	161
647	20231109	103400	68275925	4070	4070	4070	4065	183
648	20231109	103300	67531930	4080	4080	4080	4080	0
649	20231109	103200	67531930	4080	4075	4080	4070	28
650	20231109	103100	67417775	4070	4075	4075	4070	80
651	20231109	103000	67092140	4070	4070	4075	4070	210
652	20231109	102900	66237405	4070	4070	4070	4070	4
653	20231109	102800	66221125	4095	4095	4095	4095	1
654	20231109	102700	66217030	4090	4090	4090	4090	0
655	20231109	102600	66217030	4090	4075	4090	4050	1100
656	20231109	102500	61749110	4075	4075	4075	4075	0
657	20231109	102400	61749110	4075	4075	4075	4075	101
658	20231109	102300	61337535	4080	4080	4080	4080	0
659	20231109	102200	61337535	4080	4080	4080	4080	5
660	20231109	102100	61317135	4075	4075	4075	4075	17
661	20231109	102000	61247860	4070	4075	4075	4070	13
662	20231109	101900	61194935	4065	4065	4065	4065	120
663	20231109	101800	60707135	4065	4065	4065	4065	154
664	20231109	101700	60081125	4065	4065	4065	4065	0
665	20231109	101600	60081125	4065	4065	4065	4065	0
666	20231109	101500	60081125	4065	4065	4065	4065	0
667	20231109	101400	60081125	4065	4070	4070	4065	181
668	20231109	101300	59344980	4070	4070	4070	4070	79
669	20231109	101200	59023450	4070	4070	4070	4070	1
670	20231109	101100	59019380	4070	4070	4070	4065	143
671	20231109	101000	58437795	4075	4085	4085	4070	436
672	20231109	100900	56660440	4085	4085	4085	4085	0
673	20231109	100800	56660440	4085	4085	4085	4085	0
674	20231109	100700	56660440	4085	4085	4085	4085	1
675	20231109	100600	56656355	4080	4080	4080	4080	0
676	20231109	100500	56656355	4080	4080	4080	4080	0
677	20231109	100400	56656355	4080	4080	4080	4080	0
678	20231109	100300	56656355	4080	4080	4080	4080	198
679	20231109	100200	55848515	4080	4075	4090	4075	620
680	20231109	100100	53319460	4075	4070	4075	4070	998
681	20231109	100000	49257585	4065	4060	4070	4060	74
682	20231109	095900	48957080	4055	4060	4060	4055	57
683	20231109	095800	48725910	4060	4075	4075	4060	618
684	20231109	095700	46213705	4085	4085	4085	4085	40
685	20231109	095600	46050305	4070	4070	4070	4070	126
686	20231109	095500	45537485	4075	4075	4075	4075	98
687	20231109	095400	45138135	4080	4100	4100	4080	2043
688	20231109	095300	36775565	4105	4105	4105	4105	0
689	20231109	095200	36775565	4105	4105	4105	4105	52
690	20231109	095100	36562105	4105	4105	4105	4105	0
691	20231109	095000	36562105	4105	4105	4105	4105	0
692	20231109	094900	36562105	4105	4110	4110	4105	204
693	20231109	094800	35724595	4110	4115	4115	4110	638
694	20231109	094700	33100905	4115	4115	4115	4115	0
695	20231109	094600	33100905	4115	4120	4120	4110	2007
696	20231109	094500	24846235	4120	4120	4120	4120	140
697	20231109	094400	24269435	4115	4125	4125	4115	462
698	20231109	094300	22366615	4130	4130	4130	4130	35
699	20231109	094200	22222065	4135	4140	4155	4135	57
700	20231109	094100	21985690	4145	4145	4145	4145	0
701	20231109	094000	21985690	4145	4145	4145	4145	10
702	20231109	093900	21944240	4155	4155	4155	4155	10
703	20231109	093800	21902690	4155	4150	4155	4150	57
704	20231109	093700	21666135	4160	4145	4160	4145	1235
705	20231109	093600	16528740	4145	4145	4145	4145	0
706	20231109	093500	16528740	4145	4150	4150	4145	18
707	20231109	093400	16454090	4160	4155	4160	4155	5
708	20231109	093300	16433305	4160	4160	4160	4160	1
709	20231109	093200	16429145	4150	4150	4150	4150	0
710	20231109	093100	16429145	4150	4150	4150	4150	115
711	20231109	093000	15951895	4145	4150	4150	4145	129
712	20231109	092900	15416790	4150	4155	4155	4150	35
713	20231109	092800	15271530	4155	4155	4155	4155	98
714	20231109	092700	14864340	4155	4155	4155	4155	0
715	20231109	092600	14864340	4155	4155	4155	4155	0
716	20231109	092500	14864340	4155	4160	4160	4155	228
717	20231109	092400	13916355	4160	4160	4165	4160	300
718	20231109	092300	12667380	4165	4165	4165	4165	8
719	20231109	092200	12634060	4170	4170	4170	4170	0
720	20231109	092100	12634060	4170	4165	4170	4165	100
721	20231109	092000	12217200	4170	4170	4170	4170	0
722	20231109	091900	12217200	4170	4170	4170	4170	0
723	20231109	091800	12217200	4170	4170	4170	4170	40
724	20231109	091700	12050400	4195	4135	4195	4125	727
725	20231109	091600	9021610	4115	4120	4120	4115	137
726	20231109	091500	8457175	4165	4130	4165	4125	296
727	20231109	091400	7231730	4125	4120	4125	4120	200
728	20231109	091300	6407230	4110	4110	4120	4105	20
729	20231109	091200	6324945	4105	4105	4105	4105	0
730	20231109	091100	6324945	4105	4105	4105	4105	0
731	20231109	091000	6324945	4105	4105	4105	4105	865
732	20231109	090900	2774120	4110	4125	4125	4110	179
733	20231109	090800	2036460	4130	4130	4130	4130	4
734	20231109	090700	2019940	4130	4130	4170	4130	130
735	20231109	090600	1483000	4140	4140	4140	4140	3
736	20231109	090500	1470580	4135	4140	4140	4135	207
737	20231109	090400	614530	4175	4175	4175	4175	0
738	20231109	090300	614530	4175	4150	4175	4145	24
739	20231109	090200	514805	4185	4185	4185	4185	0
740	20231109	090100	514805	4185	4185	4185	4185	0
741	20231109	090000	514805	4185	4190	4190	4185	123