KissMeData/317530/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210500	65636965	4475	4475	4475	4475	82
3	20231109	210400	65636965	4475	4475	4475	4475	0
4	20231109	210300	65636965	4475	4475	4475	4475	0
5	20231109	210200	65636965	4475	4475	4475	4475	0
6	20231109	210100	65636965	4475	4475	4475	4475	0
7	20231109	210000	65636965	4475	4475	4475	4475	0
8	20231109	205900	65636965	4475	4475	4475	4475	0
9	20231109	205800	65636965	4475	4475	4475	4475	0
10	20231109	205700	65636965	4475	4475	4475	4475	0
11	20231109	205600	65636965	4475	4475	4475	4475	0
12	20231109	205500	65636965	4475	4475	4475	4475	0
13	20231109	205400	65636965	4475	4475	4475	4475	0
14	20231109	205300	65636965	4475	4475	4475	4475	0
15	20231109	205200	65636965	4475	4475	4475	4475	0
16	20231109	205100	65636965	4475	4475	4475	4475	0
17	20231109	205000	65636965	4475	4475	4475	4475	0
18	20231109	204900	65636965	4475	4475	4475	4475	0
19	20231109	204800	65636965	4475	4475	4475	4475	0
20	20231109	204700	65636965	4475	4475	4475	4475	0
21	20231109	204600	65636965	4475	4475	4475	4475	0
22	20231109	204500	65636965	4475	4475	4475	4475	0
23	20231109	204400	65636965	4475	4475	4475	4475	0
24	20231109	204300	65636965	4475	4475	4475	4475	0
25	20231109	204200	65636965	4475	4475	4475	4475	0
26	20231109	204100	65636965	4475	4475	4475	4475	0
27	20231109	204000	65636965	4475	4475	4475	4475	0
28	20231109	203900	65636965	4475	4475	4475	4475	0
29	20231109	203800	65636965	4475	4475	4475	4475	0
30	20231109	203700	65636965	4475	4475	4475	4475	0
31	20231109	203600	65636965	4475	4475	4475	4475	0
32	20231109	203500	65636965	4475	4475	4475	4475	82
33	20231109	203400	65636965	4475	4475	4475	4475	0
34	20231109	203300	65636965	4475	4475	4475	4475	0
35	20231109	203200	65636965	4475	4475	4475	4475	0
36	20231109	203100	65636965	4475	4475	4475	4475	0
37	20231109	203000	65636965	4475	4475	4475	4475	0
38	20231109	202900	65636965	4475	4475	4475	4475	0
39	20231109	202800	65636965	4475	4475	4475	4475	0
40	20231109	202700	65636965	4475	4475	4475	4475	0
41	20231109	202600	65636965	4475	4475	4475	4475	0
42	20231109	202500	65636965	4475	4475	4475	4475	0
43	20231109	202400	65636965	4475	4475	4475	4475	0
44	20231109	202300	65636965	4475	4475	4475	4475	0
45	20231109	202200	65636965	4475	4475	4475	4475	0
46	20231109	202100	65636965	4475	4475	4475	4475	0
47	20231109	202000	65636965	4475	4475	4475	4475	0
48	20231109	201900	65636965	4475	4475	4475	4475	0
49	20231109	201800	65636965	4475	4475	4475	4475	0
50	20231109	201700	65636965	4475	4475	4475	4475	0
51	20231109	201600	65636965	4475	4475	4475	4475	0
52	20231109	201500	65636965	4475	4475	4475	4475	0
53	20231109	201400	65636965	4475	4475	4475	4475	0
54	20231109	201300	65636965	4475	4475	4475	4475	0
55	20231109	201200	65636965	4475	4475	4475	4475	0
56	20231109	201100	65636965	4475	4475	4475	4475	0
57	20231109	201000	65636965	4475	4475	4475	4475	0
58	20231109	200900	65636965	4475	4475	4475	4475	0
59	20231109	200800	65636965	4475	4475	4475	4475	0
60	20231109	200700	65636965	4475	4475	4475	4475	0
61	20231109	200600	65636965	4475	4475	4475	4475	0
62	20231109	200500	65636965	4475	4475	4475	4475	82
63	20231109	200400	65636965	4475	4475	4475	4475	0
64	20231109	200300	65636965	4475	4475	4475	4475	0
65	20231109	200200	65636965	4475	4475	4475	4475	0
66	20231109	200100	65636965	4475	4475	4475	4475	0
67	20231109	200000	65636965	4475	4475	4475	4475	0
68	20231109	195900	65636965	4475	4475	4475	4475	0
69	20231109	195800	65636965	4475	4475	4475	4475	0
70	20231109	195700	65636965	4475	4475	4475	4475	0
71	20231109	195600	65636965	4475	4475	4475	4475	0
72	20231109	195500	65636965	4475	4475	4475	4475	0
73	20231109	195400	65636965	4475	4475	4475	4475	0
74	20231109	195300	65636965	4475	4475	4475	4475	0
75	20231109	195200	65636965	4475	4475	4475	4475	0
76	20231109	195100	65636965	4475	4475	4475	4475	0
77	20231109	195000	65636965	4475	4475	4475	4475	0
78	20231109	194900	65636965	4475	4475	4475	4475	0
79	20231109	194800	65636965	4475	4475	4475	4475	0
80	20231109	194700	65636965	4475	4475	4475	4475	0
81	20231109	194600	65636965	4475	4475	4475	4475	0
82	20231109	194500	65636965	4475	4475	4475	4475	0
83	20231109	194400	65636965	4475	4475	4475	4475	0
84	20231109	194300	65636965	4475	4475	4475	4475	0
85	20231109	194200	65636965	4475	4475	4475	4475	0
86	20231109	194100	65636965	4475	4475	4475	4475	0
87	20231109	194000	65636965	4475	4475	4475	4475	0
88	20231109	193900	65636965	4475	4475	4475	4475	0
89	20231109	193800	65636965	4475	4475	4475	4475	0
90	20231109	193700	65636965	4475	4475	4475	4475	0
91	20231109	193600	65636965	4475	4475	4475	4475	0
92	20231109	193500	65636965	4475	4475	4475	4475	82
93	20231109	193400	65636965	4475	4475	4475	4475	0
94	20231109	193300	65636965	4475	4475	4475	4475	0
95	20231109	193200	65636965	4475	4475	4475	4475	0
96	20231109	193100	65636965	4475	4475	4475	4475	0
97	20231109	193000	65636965	4475	4475	4475	4475	0
98	20231109	192900	65636965	4475	4475	4475	4475	0
99	20231109	192800	65636965	4475	4475	4475	4475	0
100	20231109	192700	65636965	4475	4475	4475	4475	0
101	20231109	192600	65636965	4475	4475	4475	4475	0
102	20231109	192500	65636965	4475	4475	4475	4475	0
103	20231109	192400	65636965	4475	4475	4475	4475	0
104	20231109	192300	65636965	4475	4475	4475	4475	0
105	20231109	192200	65636965	4475	4475	4475	4475	0
106	20231109	192100	65636965	4475	4475	4475	4475	0
107	20231109	192000	65636965	4475	4475	4475	4475	0
108	20231109	191900	65636965	4475	4475	4475	4475	0
109	20231109	191800	65636965	4475	4475	4475	4475	0
110	20231109	191700	65636965	4475	4475	4475	4475	0
111	20231109	191600	65636965	4475	4475	4475	4475	0
112	20231109	191500	65636965	4475	4475	4475	4475	0
113	20231109	191400	65636965	4475	4475	4475	4475	0
114	20231109	191300	65636965	4475	4475	4475	4475	0
115	20231109	191200	65636965	4475	4475	4475	4475	0
116	20231109	191100	65636965	4475	4475	4475	4475	0
117	20231109	191000	65636965	4475	4475	4475	4475	0
118	20231109	190900	65636965	4475	4475	4475	4475	0
119	20231109	190800	65636965	4475	4475	4475	4475	0
120	20231109	190700	65636965	4475	4475	4475	4475	0
121	20231109	190600	65636965	4475	4475	4475	4475	0
122	20231109	190500	65636965	4475	4475	4475	4475	82
123	20231109	190400	65636965	4475	4475	4475	4475	0
124	20231109	190300	65636965	4475	4475	4475	4475	0
125	20231109	190200	65636965	4475	4475	4475	4475	0
126	20231109	190100	65636965	4475	4475	4475	4475	0
127	20231109	190000	65636965	4475	4475	4475	4475	0
128	20231109	185900	65636965	4475	4475	4475	4475	0
129	20231109	185800	65636965	4475	4475	4475	4475	0
130	20231109	185700	65636965	4475	4475	4475	4475	0
131	20231109	185600	65636965	4475	4475	4475	4475	0
132	20231109	185500	65636965	4475	4475	4475	4475	0
133	20231109	185400	65636965	4475	4475	4475	4475	0
134	20231109	185300	65636965	4475	4475	4475	4475	0
135	20231109	185200	65636965	4475	4475	4475	4475	0
136	20231109	185100	65636965	4475	4475	4475	4475	0
137	20231109	185000	65636965	4475	4475	4475	4475	0
138	20231109	184900	65636965	4475	4475	4475	4475	0
139	20231109	184800	65636965	4475	4475	4475	4475	0
140	20231109	184700	65636965	4475	4475	4475	4475	0
141	20231109	184600	65636965	4475	4475	4475	4475	0
142	20231109	184500	65636965	4475	4475	4475	4475	0
143	20231109	184400	65636965	4475	4475	4475	4475	0
144	20231109	184300	65636965	4475	4475	4475	4475	0
145	20231109	184200	65636965	4475	4475	4475	4475	0
146	20231109	184100	65636965	4475	4475	4475	4475	0
147	20231109	184000	65636965	4475	4475	4475	4475	0
148	20231109	183900	65636965	4475	4475	4475	4475	0
149	20231109	183800	65636965	4475	4475	4475	4475	0
150	20231109	183700	65636965	4475	4475	4475	4475	0
151	20231109	183600	65636965	4475	4475	4475	4475	0
152	20231109	183500	65636965	4475	4475	4475	4475	82
153	20231109	183400	65636965	4475	4475	4475	4475	0
154	20231109	183300	65636965	4475	4475	4475	4475	0
155	20231109	183200	65636965	4475	4475	4475	4475	0
156	20231109	183100	65636965	4475	4475	4475	4475	0
157	20231109	183000	65636965	4475	4475	4475	4475	0
158	20231109	182900	65636965	4475	4475	4475	4475	0
159	20231109	182800	65636965	4475	4475	4475	4475	0
160	20231109	182700	65636965	4475	4475	4475	4475	0
161	20231109	182600	65636965	4475	4475	4475	4475	0
162	20231109	182500	65636965	4475	4475	4475	4475	0
163	20231109	182400	65636965	4475	4475	4475	4475	0
164	20231109	182300	65636965	4475	4475	4475	4475	0
165	20231109	182200	65636965	4475	4475	4475	4475	0
166	20231109	182100	65636965	4475	4475	4475	4475	0
167	20231109	182000	65636965	4475	4475	4475	4475	0
168	20231109	181900	65636965	4475	4475	4475	4475	0
169	20231109	181800	65636965	4475	4475	4475	4475	0
170	20231109	181700	65636965	4475	4475	4475	4475	0
171	20231109	181600	65636965	4475	4475	4475	4475	0
172	20231109	181500	65636965	4475	4475	4475	4475	0
173	20231109	181400	65636965	4475	4475	4475	4475	0
174	20231109	181300	65636965	4475	4475	4475	4475	0
175	20231109	181200	65636965	4475	4475	4475	4475	0
176	20231109	181100	65636965	4475	4475	4475	4475	0
177	20231109	181000	65636965	4475	4475	4475	4475	0
178	20231109	180900	65636965	4475	4475	4475	4475	0
179	20231109	180800	65636965	4475	4475	4475	4475	0
180	20231109	180700	65636965	4475	4475	4475	4475	0
181	20231109	180600	65636965	4475	4475	4475	4475	0
182	20231109	180500	65636965	4475	4475	4475	4475	82
183	20231109	180400	65636965	4475	4475	4475	4475	0
184	20231109	180300	65636965	4475	4475	4475	4475	0
185	20231109	180200	65636965	4475	4475	4475	4475	0
186	20231109	180100	65636965	4475	4475	4475	4475	0
187	20231109	180000	65636965	4475	4475	4475	4475	0
188	20231109	175900	65636965	4475	4475	4475	4475	0
189	20231109	175800	65636965	4475	4475	4475	4475	0
190	20231109	175700	65636965	4475	4475	4475	4475	0
191	20231109	175600	65636965	4475	4475	4475	4475	0
192	20231109	175500	65636965	4475	4475	4475	4475	0
193	20231109	175400	65636965	4475	4475	4475	4475	0
194	20231109	175300	65636965	4475	4475	4475	4475	0
195	20231109	175200	65636965	4475	4475	4475	4475	0
196	20231109	175100	65636965	4475	4475	4475	4475	0
197	20231109	175000	65636965	4475	4475	4475	4475	0
198	20231109	174900	65636965	4475	4475	4475	4475	0
199	20231109	174800	65636965	4475	4475	4475	4475	0
200	20231109	174700	65636965	4475	4475	4475	4475	0
201	20231109	174600	65636965	4475	4475	4475	4475	0
202	20231109	174500	65636965	4475	4475	4475	4475	0
203	20231109	174400	65636965	4475	4475	4475	4475	0
204	20231109	174300	65636965	4475	4475	4475	4475	0
205	20231109	174200	65636965	4475	4475	4475	4475	0
206	20231109	174100	65636965	4475	4475	4475	4475	0
207	20231109	174000	65636965	4475	4475	4475	4475	0
208	20231109	173900	65636965	4475	4475	4475	4475	0
209	20231109	173800	65636965	4475	4475	4475	4475	0
210	20231109	173700	65636965	4475	4475	4475	4475	0
211	20231109	173600	65636965	4475	4475	4475	4475	0
212	20231109	173500	65636965	4475	4475	4475	4475	82
213	20231109	173400	65636965	4475	4475	4475	4475	0
214	20231109	173300	65636965	4475	4475	4475	4475	0
215	20231109	173200	65636965	4475	4475	4475	4475	0
216	20231109	173100	65636965	4475	4475	4475	4475	0
217	20231109	173000	65636965	4475	4475	4475	4475	0
218	20231109	172900	65636965	4475	4475	4475	4475	0
219	20231109	172800	65636965	4475	4475	4475	4475	0
220	20231109	172700	65636965	4475	4475	4475	4475	0
221	20231109	172600	65636965	4475	4475	4475	4475	0
222	20231109	172500	65636965	4475	4475	4475	4475	0
223	20231109	172400	65636965	4475	4475	4475	4475	0
224	20231109	172300	65636965	4475	4475	4475	4475	0
225	20231109	172200	65636965	4475	4475	4475	4475	0
226	20231109	172100	65636965	4475	4475	4475	4475	0
227	20231109	172000	65636965	4475	4475	4475	4475	0
228	20231109	171900	65636965	4475	4475	4475	4475	0
229	20231109	171800	65636965	4475	4475	4475	4475	0
230	20231109	171700	65636965	4475	4475	4475	4475	0
231	20231109	171600	65636965	4475	4475	4475	4475	0
232	20231109	171500	65636965	4475	4475	4475	4475	0
233	20231109	171400	65636965	4475	4475	4475	4475	0
234	20231109	171300	65636965	4475	4475	4475	4475	0
235	20231109	171200	65636965	4475	4475	4475	4475	0
236	20231109	171100	65636965	4475	4475	4475	4475	0
237	20231109	171000	65636965	4475	4475	4475	4475	0
238	20231109	170900	65636965	4475	4475	4475	4475	0
239	20231109	170800	65636965	4475	4475	4475	4475	0
240	20231109	170700	65636965	4475	4475	4475	4475	0
241	20231109	170600	65636965	4475	4475	4475	4475	0
242	20231109	170500	65636965	4475	4475	4475	4475	82
243	20231109	170400	65636965	4475	4475	4475	4475	0
244	20231109	170300	65636965	4475	4475	4475	4475	0
245	20231109	170200	65636965	4475	4475	4475	4475	0
246	20231109	170100	65636965	4475	4475	4475	4475	0
247	20231109	170000	65636965	4475	4475	4475	4475	0
248	20231109	165900	65636965	4475	4475	4475	4475	0
249	20231109	165800	65636965	4475	4475	4475	4475	0
250	20231109	165700	65636965	4475	4475	4475	4475	0
251	20231109	165600	65636965	4475	4475	4475	4475	0
252	20231109	165500	65636965	4475	4475	4475	4475	0
253	20231109	165400	65636965	4475	4475	4475	4475	0
254	20231109	165300	65636965	4475	4475	4475	4475	0
255	20231109	165200	65636965	4475	4475	4475	4475	0
256	20231109	165100	65636965	4475	4475	4475	4475	0
257	20231109	165000	65636965	4475	4475	4475	4475	0
258	20231109	164900	65636965	4475	4475	4475	4475	0
259	20231109	164800	65636965	4475	4475	4475	4475	0
260	20231109	164700	65636965	4475	4475	4475	4475	0
261	20231109	164600	65636965	4475	4475	4475	4475	0
262	20231109	164500	65636965	4475	4475	4475	4475	0
263	20231109	164400	65636965	4475	4475	4475	4475	0
264	20231109	164300	65636965	4475	4475	4475	4475	0
265	20231109	164200	65636965	4475	4475	4475	4475	0
266	20231109	164100	65636965	4475	4475	4475	4475	0
267	20231109	164000	65636965	4475	4475	4475	4475	0
268	20231109	163900	65636965	4475	4475	4475	4475	0
269	20231109	163800	65636965	4475	4475	4475	4475	0
270	20231109	163700	65636965	4475	4475	4475	4475	0
271	20231109	163600	65636965	4475	4475	4475	4475	0
272	20231109	163500	65636965	4475	4475	4475	4475	82
273	20231109	163400	65636965	4475	4475	4475	4475	0
274	20231109	163300	65636965	4475	4475	4475	4475	0
275	20231109	163200	65636965	4475	4475	4475	4475	0
276	20231109	163100	65636965	4475	4475	4475	4475	0
277	20231109	163000	65636965	4475	4475	4475	4475	0
278	20231109	162900	65636965	4475	4475	4475	4475	0
279	20231109	162800	65636965	4475	4475	4475	4475	0
280	20231109	162700	65636965	4475	4475	4475	4475	0
281	20231109	162600	65636965	4475	4475	4475	4475	0
282	20231109	162500	65636965	4475	4475	4475	4475	0
283	20231109	162400	65636965	4475	4475	4475	4475	0
284	20231109	162300	65636965	4475	4475	4475	4475	0
285	20231109	162200	65636965	4475	4475	4475	4475	0
286	20231109	162100	65636965	4475	4475	4475	4475	0
287	20231109	162000	65636965	4475	4475	4475	4475	0
288	20231109	161900	65636965	4475	4475	4475	4475	0
289	20231109	161800	65636965	4475	4475	4475	4475	0
290	20231109	161700	65636965	4475	4475	4475	4475	0
291	20231109	161600	65636965	4475	4475	4475	4475	0
292	20231109	161500	65636965	4475	4475	4475	4475	0
293	20231109	161400	65636965	4475	4475	4475	4475	0
294	20231109	161300	65636965	4475	4475	4475	4475	0
295	20231109	161200	65636965	4475	4475	4475	4475	0
296	20231109	161100	65636965	4475	4475	4475	4475	0
297	20231109	161000	65636965	4475	4475	4475	4475	0
298	20231109	160900	65636965	4475	4475	4475	4475	0
299	20231109	160800	65636965	4475	4475	4475	4475	0
300	20231109	160700	65636965	4475	4475	4475	4475	0
301	20231109	160600	65636965	4475	4475	4475	4475	0
302	20231109	160500	65636965	4475	4475	4475	4475	82
303	20231109	160400	65636965	4475	4475	4475	4475	0
304	20231109	160300	65636965	4475	4475	4475	4475	0
305	20231109	160200	65636965	4475	4475	4475	4475	0
306	20231109	160100	65636965	4475	4475	4475	4475	0
307	20231109	160000	65636965	4475	4475	4475	4475	0
308	20231109	155900	65636965	4475	4475	4475	4475	0
309	20231109	155800	65636965	4475	4475	4475	4475	0
310	20231109	155700	65636965	4475	4475	4475	4475	0
311	20231109	155600	65636965	4475	4475	4475	4475	0
312	20231109	155500	65636965	4475	4475	4475	4475	0
313	20231109	155400	65636965	4475	4475	4475	4475	0
314	20231109	155300	65636965	4475	4475	4475	4475	0
315	20231109	155200	65636965	4475	4475	4475	4475	0
316	20231109	155100	65636965	4475	4475	4475	4475	0
317	20231109	155000	65636965	4475	4475	4475	4475	0
318	20231109	154900	65636965	4475	4475	4475	4475	0
319	20231109	154800	65636965	4475	4475	4475	4475	0
320	20231109	154700	65636965	4475	4475	4475	4475	0
321	20231109	154600	65636965	4475	4475	4475	4475	0
322	20231109	154500	65636965	4475	4475	4475	4475	0
323	20231109	154400	65636965	4475	4475	4475	4475	0
324	20231109	154300	65636965	4475	4475	4475	4475	0
325	20231109	154200	65636965	4475	4475	4475	4475	0
326	20231109	154100	65636965	4475	4475	4475	4475	0
327	20231109	154000	65636965	4475	4475	4475	4475	0
328	20231109	153900	65636965	4475	4475	4475	4475	0
329	20231109	153800	65636965	4475	4475	4475	4475	0
330	20231109	153700	65636965	4475	4475	4475	4475	0
331	20231109	153600	65636965	4475	4475	4475	4475	0
332	20231109	153500	65636965	4475	4475	4475	4475	82
333	20231109	153400	65636965	4475	4475	4475	4475	0
334	20231109	153300	65636965	4475	4475	4475	4475	0
335	20231109	153200	65636965	4475	4475	4475	4475	0
336	20231109	153100	65636965	4475	4475	4475	4475	0
337	20231109	153000	65636965	4475	4475	4475	4475	82
338	20231109	152900	65270015	4505	4505	4505	4505	0
339	20231109	152800	65270015	4505	4505	4505	4505	0
340	20231109	152700	65270015	4505	4505	4505	4505	0
341	20231109	152600	65270015	4505	4505	4505	4505	0
342	20231109	152500	65270015	4505	4505	4505	4505	0
343	20231109	152400	65270015	4505	4505	4505	4505	0
344	20231109	152300	65270015	4505	4505	4505	4505	0
345	20231109	152200	65270015	4505	4505	4505	4505	0
346	20231109	152100	65270015	4505	4505	4505	4505	0
347	20231109	152000	65270015	4505	4505	4505	4505	0
348	20231109	151900	65270015	4505	4505	4505	4505	4
349	20231109	151800	65251995	4495	4495	4495	4495	0
350	20231109	151700	65251995	4495	4495	4495	4495	7
351	20231109	151600	65220530	4505	4505	4505	4505	0
352	20231109	151500	65220530	4505	4500	4505	4500	100
353	20231109	151400	64770065	4500	4500	4500	4500	10
354	20231109	151300	64725065	4500	4500	4500	4500	12
355	20231109	151200	64671065	4500	4500	4500	4500	2
356	20231109	151100	64662065	4500	4500	4500	4500	0
357	20231109	151000	64662065	4500	4495	4500	4495	3
358	20231109	150900	64648575	4505	4475	4505	4475	3
359	20231109	150800	64635095	4475	4475	4475	4470	36
360	20231109	150700	64474000	4475	4475	4475	4475	2
361	20231109	150600	64465050	4475	4475	4475	4475	0
362	20231109	150500	64465050	4475	4475	4475	4475	35
363	20231109	150400	64308425	4475	4475	4475	4475	0
364	20231109	150300	64308425	4475	4475	4475	4475	0
365	20231109	150200	64308425	4475	4475	4475	4475	2
366	20231109	150100	64299475	4475	4495	4495	4475	425
367	20231109	150000	62396940	4505	4505	4505	4505	0
368	20231109	145900	62396940	4505	4505	4505	4505	2
369	20231109	145800	62387930	4505	4505	4505	4505	0
370	20231109	145700	62387930	4505	4505	4505	4505	2
371	20231109	145600	62378920	4505	4505	4505	4505	1
372	20231109	145500	62374415	4495	4495	4495	4495	0
373	20231109	145400	62374415	4495	4495	4495	4495	0
374	20231109	145300	62374415	4495	4495	4495	4495	0
375	20231109	145200	62374415	4495	4495	4495	4495	0
376	20231109	145100	62374415	4495	4505	4505	4495	3
377	20231109	145000	62360920	4495	4495	4495	4495	0
378	20231109	144900	62360920	4495	4495	4495	4495	112
379	20231109	144800	61857480	4505	4505	4505	4505	1
380	20231109	144700	61852975	4505	4505	4505	4505	1
381	20231109	144600	61848470	4505	4505	4505	4505	1
382	20231109	144500	61843965	4505	4505	4505	4505	1
383	20231109	144400	61839460	4495	4495	4495	4495	32
384	20231109	144300	61695620	4500	4500	4500	4500	0
385	20231109	144200	61695620	4500	4500	4500	4500	0
386	20231109	144100	61695620	4500	4500	4500	4500	20
387	20231109	144000	61605620	4500	4500	4500	4500	1
388	20231109	143900	61601120	4500	4500	4500	4500	0
389	20231109	143800	61601120	4500	4500	4500	4495	36
390	20231109	143700	61439290	4500	4500	4500	4500	1
391	20231109	143600	61434790	4500	4500	4500	4500	0
392	20231109	143500	61434790	4500	4500	4500	4500	0
393	20231109	143400	61434790	4500	4500	4500	4500	0
394	20231109	143300	61434790	4500	4500	4500	4500	2
395	20231109	143200	61425790	4500	4485	4500	4485	12
396	20231109	143100	61371955	4485	4485	4485	4485	2
397	20231109	143000	61362985	4480	4480	4480	4480	0
398	20231109	142900	61362985	4480	4480	4480	4480	0
399	20231109	142800	61362985	4480	4495	4495	4480	3
400	20231109	142700	61349525	4490	4500	4500	4490	3
401	20231109	142600	61336040	4500	4500	4500	4500	0
402	20231109	142500	61336040	4500	4500	4500	4500	0
403	20231109	142400	61336040	4500	4500	4500	4485	7
404	20231109	142300	61304615	4505	4495	4505	4495	4
405	20231109	142200	61286625	4495	4495	4495	4495	1
406	20231109	142100	61282130	4495	4495	4495	4495	2
407	20231109	142000	61273140	4495	4495	4495	4495	0
408	20231109	141900	61273140	4495	4495	4495	4495	3
409	20231109	141800	61259655	4495	4495	4495	4495	2
410	20231109	141700	61250665	4495	4495	4495	4495	1
411	20231109	141600	61246170	4495	4495	4495	4495	6
412	20231109	141500	61219200	4495	4495	4495	4495	0
413	20231109	141400	61219200	4495	4495	4495	4495	1
414	20231109	141300	61214705	4495	4495	4495	4495	0
415	20231109	141200	61214705	4495	4495	4495	4495	0
416	20231109	141100	61214705	4495	4495	4495	4495	3
417	20231109	141000	61201220	4505	4505	4505	4505	0
418	20231109	140900	61201220	4505	4505	4505	4505	1
419	20231109	140800	61196715	4505	4500	4505	4500	438
420	20231109	140700	59225705	4505	4505	4505	4505	1
421	20231109	140600	59221200	4505	4505	4505	4505	1
422	20231109	140500	59216695	4505	4505	4505	4505	0
423	20231109	140400	59216695	4505	4505	4505	4505	7
424	20231109	140300	59185160	4505	4505	4505	4505	0
425	20231109	140200	59185160	4505	4505	4505	4505	6
426	20231109	140100	59158130	4505	4505	4505	4505	0
427	20231109	140000	59158130	4505	4505	4505	4505	5
428	20231109	135900	59135605	4505	4505	4505	4505	2
429	20231109	135800	59126595	4500	4505	4505	4500	23
430	20231109	135700	59023080	4505	4505	4505	4505	3
431	20231109	135600	59009565	4505	4505	4505	4505	0
432	20231109	135500	59009565	4505	4505	4505	4505	1
433	20231109	135400	59005060	4505	4505	4505	4505	3
434	20231109	135300	58991545	4505	4505	4505	4505	12
435	20231109	135200	58937485	4505	4510	4510	4505	5
436	20231109	135100	58914945	4510	4515	4515	4510	4
437	20231109	135000	58896900	4500	4500	4500	4500	0
438	20231109	134900	58896900	4500	4500	4500	4500	0
439	20231109	134800	58896900	4500	4500	4500	4500	0
440	20231109	134700	58896900	4500	4500	4500	4500	0
441	20231109	134600	58896900	4500	4500	4500	4500	0
442	20231109	134500	58896900	4500	4500	4500	4500	0
443	20231109	134400	58896900	4500	4500	4500	4500	0
444	20231109	134300	58896900	4500	4500	4500	4500	519
445	20231109	134200	56561400	4505	4505	4505	4505	2
446	20231109	134100	56552390	4510	4510	4510	4510	0
447	20231109	134000	56552390	4510	4510	4510	4510	1
448	20231109	133900	56547880	4500	4505	4505	4500	231
449	20231109	133800	55508365	4515	4515	4515	4515	4
450	20231109	133700	55490305	4520	4520	4520	4520	21
451	20231109	133600	55395385	4520	4520	4520	4520	0
452	20231109	133500	55395385	4520	4535	4535	4520	835
453	20231109	133400	51620270	4535	4535	4535	4535	36
454	20231109	133300	51457010	4530	4530	4530	4530	0
455	20231109	133200	51457010	4530	4530	4530	4530	0
456	20231109	133100	51457010	4530	4530	4530	4530	0
457	20231109	133000	51457010	4530	4530	4530	4530	0
458	20231109	132900	51457010	4530	4530	4530	4530	0
459	20231109	132800	51457010	4530	4530	4530	4530	0
460	20231109	132700	51457010	4530	4530	4530	4530	0
461	20231109	132600	51457010	4530	4530	4530	4530	5
462	20231109	132500	51434360	4525	4525	4525	4525	0
463	20231109	132400	51434360	4525	4525	4525	4525	0
464	20231109	132300	51434360	4525	4525	4525	4525	0
465	20231109	132200	51434360	4525	4530	4530	4525	50
466	20231109	132100	51208105	4535	4535	4535	4535	0
467	20231109	132000	51208105	4535	4535	4535	4535	0
468	20231109	131900	51208105	4535	4535	4535	4535	0
469	20231109	131800	51208105	4535	4535	4535	4535	0
470	20231109	131700	51208105	4535	4535	4535	4535	0
471	20231109	131600	51208105	4535	4535	4535	4535	0
472	20231109	131500	51208105	4535	4530	4535	4530	3
473	20231109	131400	51194510	4525	4525	4525	4525	0
474	20231109	131300	51194510	4525	4525	4525	4525	0
475	20231109	131200	51194510	4525	4535	4535	4525	127
476	20231109	131100	50619485	4535	4535	4535	4535	1
477	20231109	131000	50614950	4535	4535	4535	4535	50
478	20231109	130900	50388200	4535	4535	4535	4535	1
479	20231109	130800	50383665	4535	4535	4535	4535	1
480	20231109	130700	50379130	4535	4535	4535	4535	12
481	20231109	130600	50324710	4540	4540	4540	4540	0
482	20231109	130500	50324710	4540	4540	4540	4540	0
483	20231109	130400	50324710	4540	4540	4540	4540	0
484	20231109	130300	50324710	4540	4540	4540	4540	1
485	20231109	130200	50320170	4550	4545	4550	4545	5
486	20231109	130100	50297440	4545	4540	4545	4535	12
487	20231109	130000	50242915	4540	4535	4540	4535	21
488	20231109	125900	50147630	4540	4540	4540	4540	1
489	20231109	125800	50143090	4540	4540	4540	4540	2
490	20231109	125700	50134010	4540	4530	4540	4530	121
491	20231109	125600	49585365	4530	4535	4535	4530	3
492	20231109	125500	49571765	4535	4535	4535	4535	2
493	20231109	125400	49562695	4535	4535	4535	4535	1
494	20231109	125300	49558160	4535	4535	4535	4535	5
495	20231109	125200	49535485	4535	4535	4535	4535	0
496	20231109	125100	49535485	4535	4535	4535	4535	1
497	20231109	125000	49530950	4535	4535	4535	4535	2
498	20231109	124900	49521880	4535	4530	4535	4530	3
499	20231109	124800	49508280	4530	4535	4535	4530	3
500	20231109	124700	49494680	4540	4535	4540	4535	30
501	20231109	124600	49358525	4530	4535	4535	4530	11
502	20231109	124500	49308685	4535	4535	4535	4535	1
503	20231109	124400	49304150	4535	4530	4535	4530	3
504	20231109	124300	49290550	4530	4530	4530	4530	2
505	20231109	124200	49281490	4530	4530	4530	4530	0
506	20231109	124100	49281490	4530	4530	4530	4530	0
507	20231109	124000	49281490	4530	4530	4530	4530	0
508	20231109	123900	49281490	4530	4530	4530	4530	2
509	20231109	123800	49272430	4530	4530	4530	4530	0
510	20231109	123700	49272430	4530	4530	4530	4530	0
511	20231109	123600	49272430	4530	4530	4530	4530	2
512	20231109	123500	49263370	4530	4530	4530	4530	0
513	20231109	123400	49263370	4530	4530	4530	4530	0
514	20231109	123300	49263370	4530	4530	4530	4530	2
515	20231109	123200	49254310	4530	4530	4530	4530	0
516	20231109	123100	49254310	4530	4530	4530	4530	0
517	20231109	123000	49254310	4530	4530	4530	4530	2
518	20231109	122900	49245250	4530	4530	4530	4530	2
519	20231109	122800	49236190	4535	4535	4535	4535	0
520	20231109	122700	49236190	4535	4535	4535	4535	20
521	20231109	122600	49145490	4535	4535	4535	4535	30
522	20231109	122500	49009440	4530	4530	4530	4530	0
523	20231109	122400	49009440	4530	4530	4530	4530	10
524	20231109	122300	48964140	4530	4530	4530	4530	0
525	20231109	122200	48964140	4530	4530	4530	4530	0
526	20231109	122100	48964140	4530	4530	4530	4530	1
527	20231109	122000	48959610	4530	4530	4530	4530	0
528	20231109	121900	48959610	4530	4530	4530	4530	1
529	20231109	121800	48955080	4530	4530	4530	4530	0
530	20231109	121700	48955080	4530	4530	4530	4530	1
531	20231109	121600	48950550	4530	4530	4530	4530	8
532	20231109	121500	48914310	4530	4530	4530	4530	2
533	20231109	121400	48905250	4525	4525	4525	4525	0
534	20231109	121300	48905250	4525	4525	4525	4525	0
535	20231109	121200	48905250	4525	4525	4525	4525	0
536	20231109	121100	48905250	4525	4525	4525	4525	0
537	20231109	121000	48905250	4525	4525	4525	4525	0
538	20231109	120900	48905250	4525	4525	4525	4525	0
539	20231109	120800	48905250	4525	4525	4525	4525	0
540	20231109	120700	48905250	4525	4525	4525	4525	0
541	20231109	120600	48905250	4525	4525	4525	4525	1
542	20231109	120500	48900725	4530	4530	4530	4530	0
543	20231109	120400	48900725	4530	4530	4530	4530	1
544	20231109	120300	48896195	4530	4530	4530	4530	3
545	20231109	120200	48882605	4530	4530	4530	4530	24
546	20231109	120100	48773885	4530	4530	4530	4530	2
547	20231109	120000	48764825	4530	4530	4530	4530	0
548	20231109	115900	48764825	4530	4530	4530	4530	0
549	20231109	115800	48764825	4530	4530	4530	4530	2
550	20231109	115700	48755765	4530	4530	4530	4530	0
551	20231109	115600	48755765	4530	4530	4530	4530	0
552	20231109	115500	48755765	4530	4530	4530	4530	1
553	20231109	115400	48751235	4530	4530	4530	4530	3
554	20231109	115300	48737645	4525	4535	4535	4525	32
555	20231109	115200	48592635	4535	4535	4535	4535	0
556	20231109	115100	48592635	4535	4535	4535	4535	13
557	20231109	115000	48533680	4535	4530	4535	4530	20
558	20231109	114900	48443030	4540	4545	4545	4535	50
559	20231109	114800	48215980	4540	4555	4555	4535	42
560	20231109	114700	48025020	4555	4555	4555	4555	31
561	20231109	114600	47883815	4555	4565	4565	4555	46
562	20231109	114500	47674025	4565	4565	4565	4565	0
563	20231109	114400	47674025	4565	4565	4565	4565	40
564	20231109	114300	47491425	4565	4560	4565	4560	29
565	20231109	114200	47359045	4560	4560	4560	4560	0
566	20231109	114100	47359045	4560	4560	4560	4555	61
567	20231109	114000	47081085	4555	4560	4560	4555	22
568	20231109	113900	46980825	4555	4555	4560	4550	93
569	20231109	113800	46557295	4560	4555	4570	4555	122
570	20231109	113700	46000400	4560	4560	4560	4555	73
571	20231109	113600	45667525	4555	4555	4555	4555	29
572	20231109	113500	45535430	4555	4555	4555	4555	2
573	20231109	113400	45526320	4555	4555	4555	4550	16
574	20231109	113300	45453490	4555	4545	4555	4545	397
575	20231109	113200	43646115	4540	4540	4545	4540	34
576	20231109	113100	43491745	4535	4530	4535	4530	32
577	20231109	113000	43346675	4540	4525	4540	4525	72
578	20231109	112900	43020045	4520	4520	4520	4520	0
579	20231109	112800	43020045	4520	4520	4520	4520	0
580	20231109	112700	43020045	4520	4520	4520	4520	0
581	20231109	112600	43020045	4520	4520	4520	4520	0
582	20231109	112500	43020045	4520	4520	4520	4520	0
583	20231109	112400	43020045	4520	4520	4520	4520	0
584	20231109	112300	43020045	4520	4520	4520	4520	0
585	20231109	112200	43020045	4520	4520	4520	4520	0
586	20231109	112100	43020045	4520	4520	4520	4520	25
587	20231109	112000	42907045	4520	4515	4520	4515	1000
588	20231109	111900	38387185	4520	4520	4520	4520	0
589	20231109	111800	38387185	4520	4520	4520	4520	0
590	20231109	111700	38387185	4520	4520	4520	4520	1
591	20231109	111600	38382665	4520	4520	4520	4520	10
592	20231109	111500	38337465	4515	4515	4515	4515	1
593	20231109	111400	38332950	4515	4515	4515	4515	0
594	20231109	111300	38332950	4515	4515	4515	4515	1
595	20231109	111200	38328435	4515	4515	4515	4515	0
596	20231109	111100	38328435	4515	4515	4515	4515	1
597	20231109	111000	38323920	4520	4520	4520	4520	0
598	20231109	110900	38323920	4520	4520	4520	4520	0
599	20231109	110800	38323920	4520	4520	4520	4520	0
600	20231109	110700	38323920	4520	4520	4520	4520	0
601	20231109	110600	38323920	4520	4520	4520	4520	0
602	20231109	110500	38323920	4520	4520	4520	4520	0
603	20231109	110400	38323920	4520	4520	4520	4520	0
604	20231109	110300	38323920	4520	4520	4520	4520	0
605	20231109	110200	38323920	4520	4520	4520	4520	0
606	20231109	110100	38323920	4520	4520	4520	4520	0
607	20231109	110000	38323920	4520	4520	4520	4520	0
608	20231109	105900	38323920	4520	4520	4520	4520	0
609	20231109	105800	38323920	4520	4520	4520	4520	0
610	20231109	105700	38323920	4520	4520	4520	4520	0
611	20231109	105600	38323920	4520	4520	4520	4520	0
612	20231109	105500	38323920	4520	4520	4520	4520	0
613	20231109	105400	38323920	4520	4520	4520	4520	0
614	20231109	105300	38323920	4520	4520	4520	4520	10
615	20231109	105200	38278720	4520	4520	4520	4520	0
616	20231109	105100	38278720	4520	4520	4520	4520	1
617	20231109	105000	38274200	4520	4510	4520	4510	3
618	20231109	104900	38260655	4510	4510	4510	4510	0
619	20231109	104800	38260655	4510	4505	4510	4505	2
620	20231109	104700	38251640	4510	4510	4510	4510	88
621	20231109	104600	37854760	4480	4480	4480	4480	0
622	20231109	104500	37854760	4480	4480	4480	4480	0
623	20231109	104400	37854760	4480	4510	4510	4480	12
624	20231109	104300	37800970	4510	4510	4510	4510	2
625	20231109	104200	37791950	4510	4510	4510	4510	2
626	20231109	104100	37782930	4510	4510	4510	4510	1
627	20231109	104000	37778420	4510	4490	4510	4490	349
628	20231109	103900	36211140	4490	4490	4490	4490	0
629	20231109	103800	36211140	4490	4490	4490	4490	1
630	20231109	103700	36206650	4490	4490	4490	4490	0
631	20231109	103600	36206650	4490	4490	4490	4490	0
632	20231109	103500	36206650	4490	4485	4490	4485	279
633	20231109	103400	34955330	4490	4490	4490	4490	1
634	20231109	103300	34950840	4485	4485	4485	4485	22
635	20231109	103200	34852170	4490	4490	4490	4490	0
636	20231109	103100	34852170	4490	4490	4490	4490	1
637	20231109	103000	34847680	4490	4490	4490	4490	1
638	20231109	102900	34843190	4490	4490	4490	4490	0
639	20231109	102800	34843190	4490	4490	4490	4490	0
640	20231109	102700	34843190	4490	4490	4490	4490	0
641	20231109	102600	34843190	4490	4490	4490	4475	13
642	20231109	102500	34784985	4485	4485	4485	4485	0
643	20231109	102400	34784985	4485	4485	4485	4485	8
644	20231109	102300	34749105	4485	4485	4485	4485	34
645	20231109	102200	34596615	4485	4485	4485	4485	11
646	20231109	102100	34547280	4485	4485	4485	4485	0
647	20231109	102000	34547280	4485	4485	4485	4485	0
648	20231109	101900	34547280	4485	4485	4485	4485	112
649	20231109	101800	34044960	4485	4485	4485	4485	1
650	20231109	101700	34040475	4485	4485	4485	4485	2
651	20231109	101600	34031505	4485	4485	4485	4485	3
652	20231109	101500	34018050	4485	4485	4485	4485	0
653	20231109	101400	34018050	4485	4485	4485	4485	1
654	20231109	101300	34013565	4490	4490	4490	4490	1
655	20231109	101200	34009075	4490	4490	4490	4490	0
656	20231109	101100	34009075	4490	4485	4490	4485	2
657	20231109	101000	34000100	4475	4475	4475	4475	0
658	20231109	100900	34000100	4475	4470	4475	4470	2
659	20231109	100800	33991155	4475	4475	4475	4475	0
660	20231109	100700	33991155	4475	4450	4475	4450	31
661	20231109	100600	33853180	4450	4450	4450	4450	1
662	20231109	100500	33848730	4450	4445	4450	4445	3
663	20231109	100400	33835385	4450	4450	4450	4450	20
664	20231109	100300	33746385	4450	4465	4465	4450	1327
665	20231109	100200	27838720	4500	4500	4500	4500	1
666	20231109	100100	27834220	4460	4470	4470	4460	95
667	20231109	100000	27409890	4480	4480	4480	4480	0
668	20231109	095900	27409890	4480	4480	4480	4480	0
669	20231109	095800	27409890	4480	4480	4480	4480	0
670	20231109	095700	27409890	4480	4480	4480	4480	0
671	20231109	095600	27409890	4480	4480	4480	4480	0
672	20231109	095500	27409890	4480	4480	4480	4480	0
673	20231109	095400	27409890	4480	4480	4480	4480	0
674	20231109	095300	27409890	4480	4475	4480	4475	2
675	20231109	095200	27400935	4470	4480	4480	4470	86
676	20231109	095100	27016050	4480	4480	4480	4480	5
677	20231109	095000	26993650	4510	4510	4510	4510	0
678	20231109	094900	26993650	4510	4510	4510	4510	0
679	20231109	094800	26993650	4510	4510	4510	4510	0
680	20231109	094700	26993650	4510	4510	4510	4510	0
681	20231109	094600	26993650	4510	4510	4510	4510	2
682	20231109	094500	26984630	4510	4510	4510	4510	4
683	20231109	094400	26966590	4510	4505	4510	4505	2
684	20231109	094300	26957575	4505	4495	4505	4495	352
685	20231109	094200	25373715	4485	4485	4485	4485	51
686	20231109	094100	25144980	4500	4505	4505	4500	751
687	20231109	094000	21764225	4505	4505	4505	4505	70
688	20231109	093900	21448875	4505	4505	4510	4505	174
689	20231109	093800	20664945	4510	4505	4510	4505	523
690	20231109	093700	18306325	4510	4510	4510	4510	0
691	20231109	093600	18306325	4510	4510	4510	4510	1
692	20231109	093500	18301815	4510	4510	4510	4510	1
693	20231109	093400	18297305	4510	4510	4510	4510	2
694	20231109	093300	18288285	4510	4510	4510	4510	0
695	20231109	093200	18288285	4510	4510	4510	4510	0
696	20231109	093100	18288285	4510	4510	4510	4510	1
697	20231109	093000	18283775	4510	4510	4510	4510	1
698	20231109	092900	18279265	4510	4510	4510	4510	0
699	20231109	092800	18279265	4510	4500	4510	4500	229
700	20231109	092700	17246500	4500	4500	4500	4500	2
701	20231109	092600	17237500	4500	4495	4500	4495	2
702	20231109	092500	17228505	4450	4510	4510	4450	141
703	20231109	092400	16599690	4510	4510	4510	4510	0
704	20231109	092300	16599690	4510	4510	4510	4510	1
705	20231109	092200	16595180	4510	4510	4510	4510	1
706	20231109	092100	16590670	4510	4510	4510	4510	1
707	20231109	092000	16586160	4510	4510	4510	4510	1
708	20231109	091900	16581650	4510	4510	4510	4510	1
709	20231109	091800	16577140	4510	4510	4510	4510	2
710	20231109	091700	16568120	4500	4500	4500	4500	127
711	20231109	091600	15996620	4500	4500	4500	4500	22
712	20231109	091500	15897620	4500	4500	4500	4500	2
713	20231109	091400	15888620	4495	4495	4495	4495	1
714	20231109	091300	15884125	4505	4505	4505	4505	0
715	20231109	091200	15884125	4505	4505	4505	4505	1
716	20231109	091100	15879620	4510	4510	4510	4510	38
717	20231109	091000	15708240	4470	4505	4505	4470	551
718	20231109	090900	13245160	4515	4530	4550	4515	32
719	20231109	090800	13099855	4565	4570	4570	4565	341
720	20231109	090700	11542810	4565	4565	4575	4565	64
721	20231109	090600	11250630	4565	4545	4565	4545	667
722	20231109	090500	8216050	4540	4535	4545	4535	212
723	20231109	090400	7252980	4535	4590	4595	4525	74
724	20231109	090300	6915805	4555	4515	4600	4515	656
725	20231109	090200	3932875	4520	4495	4520	4495	294
726	20231109	090100	2610160	4495	4485	4495	4485	150
727	20231109	090000	1937365	4485	4485	4485	4480	432