KissMeData/039420/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	192200	97742365	2520	2520	2520	2520	997
3	20231108	192100	97742365	2520	2520	2520	2520	0
4	20231108	192000	97742365	2520	2520	2520	2520	0
5	20231108	191900	97742365	2520	2520	2520	2520	0
6	20231108	191800	97742365	2520	2520	2520	2520	0
7	20231108	191700	97742365	2520	2520	2520	2520	0
8	20231108	191600	97742365	2520	2520	2520	2520	0
9	20231108	191500	97742365	2520	2520	2520	2520	0
10	20231108	191400	97742365	2520	2520	2520	2520	0
11	20231108	191300	97742365	2520	2520	2520	2520	0
12	20231108	191200	97742365	2520	2520	2520	2520	0
13	20231108	191100	97742365	2520	2520	2520	2520	0
14	20231108	191000	97742365	2520	2520	2520	2520	0
15	20231108	190900	97742365	2520	2520	2520	2520	0
16	20231108	190800	97742365	2520	2520	2520	2520	0
17	20231108	190700	97742365	2520	2520	2520	2520	0
18	20231108	190600	97742365	2520	2520	2520	2520	0
19	20231108	190500	97742365	2520	2520	2520	2520	0
20	20231108	190400	97742365	2520	2520	2520	2520	0
21	20231108	190300	97742365	2520	2520	2520	2520	0
22	20231108	190200	97742365	2520	2520	2520	2520	0
23	20231108	190100	97742365	2520	2520	2520	2520	0
24	20231108	190000	97742365	2520	2520	2520	2520	0
25	20231108	185900	97742365	2520	2520	2520	2520	0
26	20231108	185800	97742365	2520	2520	2520	2520	0
27	20231108	185700	97742365	2520	2520	2520	2520	0
28	20231108	185600	97742365	2520	2520	2520	2520	0
29	20231108	185500	97742365	2520	2520	2520	2520	0
30	20231108	185400	97742365	2520	2520	2520	2520	0
31	20231108	185300	97742365	2520	2520	2520	2520	0
32	20231108	185200	97742365	2520	2520	2520	2520	997
33	20231108	185100	97742365	2520	2520	2520	2520	0
34	20231108	185000	97742365	2520	2520	2520	2520	0
35	20231108	184900	97742365	2520	2520	2520	2520	0
36	20231108	184800	97742365	2520	2520	2520	2520	0
37	20231108	184700	97742365	2520	2520	2520	2520	0
38	20231108	184600	97742365	2520	2520	2520	2520	0
39	20231108	184500	97742365	2520	2520	2520	2520	0
40	20231108	184400	97742365	2520	2520	2520	2520	0
41	20231108	184300	97742365	2520	2520	2520	2520	0
42	20231108	184200	97742365	2520	2520	2520	2520	0
43	20231108	184100	97742365	2520	2520	2520	2520	0
44	20231108	184000	97742365	2520	2520	2520	2520	0
45	20231108	183900	97742365	2520	2520	2520	2520	0
46	20231108	183800	97742365	2520	2520	2520	2520	0
47	20231108	183700	97742365	2520	2520	2520	2520	0
48	20231108	183600	97742365	2520	2520	2520	2520	0
49	20231108	183500	97742365	2520	2520	2520	2520	0
50	20231108	183400	97742365	2520	2520	2520	2520	0
51	20231108	183300	97742365	2520	2520	2520	2520	0
52	20231108	183200	97742365	2520	2520	2520	2520	0
53	20231108	183100	97742365	2520	2520	2520	2520	0
54	20231108	183000	97742365	2520	2520	2520	2520	0
55	20231108	182900	97742365	2520	2520	2520	2520	0
56	20231108	182800	97742365	2520	2520	2520	2520	0
57	20231108	182700	97742365	2520	2520	2520	2520	0
58	20231108	182600	97742365	2520	2520	2520	2520	0
59	20231108	182500	97742365	2520	2520	2520	2520	0
60	20231108	182400	97742365	2520	2520	2520	2520	0
61	20231108	182300	97742365	2520	2520	2520	2520	0
62	20231108	182200	97742365	2520	2520	2520	2520	997
63	20231108	182100	97742365	2520	2520	2520	2520	0
64	20231108	182000	97742365	2520	2520	2520	2520	0
65	20231108	181900	97742365	2520	2520	2520	2520	0
66	20231108	181800	97742365	2520	2520	2520	2520	0
67	20231108	181700	97742365	2520	2520	2520	2520	0
68	20231108	181600	97742365	2520	2520	2520	2520	0
69	20231108	181500	97742365	2520	2520	2520	2520	0
70	20231108	181400	97742365	2520	2520	2520	2520	0
71	20231108	181300	97742365	2520	2520	2520	2520	0
72	20231108	181200	97742365	2520	2520	2520	2520	0
73	20231108	181100	97742365	2520	2520	2520	2520	0
74	20231108	181000	97742365	2520	2520	2520	2520	0
75	20231108	180900	97742365	2520	2520	2520	2520	0
76	20231108	180800	97742365	2520	2520	2520	2520	0
77	20231108	180700	97742365	2520	2520	2520	2520	0
78	20231108	180600	97742365	2520	2520	2520	2520	0
79	20231108	180500	97742365	2520	2520	2520	2520	0
80	20231108	180400	97742365	2520	2520	2520	2520	0
81	20231108	180300	97742365	2520	2520	2520	2520	0
82	20231108	180200	97742365	2520	2520	2520	2520	0
83	20231108	180100	97742365	2520	2520	2520	2520	0
84	20231108	180000	97742365	2520	2520	2520	2520	0
85	20231108	175900	97742365	2520	2520	2520	2520	0
86	20231108	175800	97742365	2520	2520	2520	2520	0
87	20231108	175700	97742365	2520	2520	2520	2520	0
88	20231108	175600	97742365	2520	2520	2520	2520	0
89	20231108	175500	97742365	2520	2520	2520	2520	0
90	20231108	175400	97742365	2520	2520	2520	2520	0
91	20231108	175300	97742365	2520	2520	2520	2520	0
92	20231108	175200	97742365	2520	2520	2520	2520	997
93	20231108	175100	97742365	2520	2520	2520	2520	0
94	20231108	175000	97742365	2520	2520	2520	2520	0
95	20231108	174900	97742365	2520	2520	2520	2520	0
96	20231108	174800	97742365	2520	2520	2520	2520	0
97	20231108	174700	97742365	2520	2520	2520	2520	0
98	20231108	174600	97742365	2520	2520	2520	2520	0
99	20231108	174500	97742365	2520	2520	2520	2520	0
100	20231108	174400	97742365	2520	2520	2520	2520	0
101	20231108	174300	97742365	2520	2520	2520	2520	0
102	20231108	174200	97742365	2520	2520	2520	2520	0
103	20231108	174100	97742365	2520	2520	2520	2520	0
104	20231108	174000	97742365	2520	2520	2520	2520	0
105	20231108	173900	97742365	2520	2520	2520	2520	0
106	20231108	173800	97742365	2520	2520	2520	2520	0
107	20231108	173700	97742365	2520	2520	2520	2520	0
108	20231108	173600	97742365	2520	2520	2520	2520	0
109	20231108	173500	97742365	2520	2520	2520	2520	0
110	20231108	173400	97742365	2520	2520	2520	2520	0
111	20231108	173300	97742365	2520	2520	2520	2520	0
112	20231108	173200	97742365	2520	2520	2520	2520	0
113	20231108	173100	97742365	2520	2520	2520	2520	0
114	20231108	173000	97742365	2520	2520	2520	2520	0
115	20231108	172900	97742365	2520	2520	2520	2520	0
116	20231108	172800	97742365	2520	2520	2520	2520	0
117	20231108	172700	97742365	2520	2520	2520	2520	0
118	20231108	172600	97742365	2520	2520	2520	2520	0
119	20231108	172500	97742365	2520	2520	2520	2520	0
120	20231108	172400	97742365	2520	2520	2520	2520	0
121	20231108	172300	97742365	2520	2520	2520	2520	0
122	20231108	172200	97742365	2520	2520	2520	2520	997
123	20231108	172100	97742365	2520	2520	2520	2520	0
124	20231108	172000	97742365	2520	2520	2520	2520	0
125	20231108	171900	97742365	2520	2520	2520	2520	0
126	20231108	171800	97742365	2520	2520	2520	2520	0
127	20231108	171700	97742365	2520	2520	2520	2520	0
128	20231108	171600	97742365	2520	2520	2520	2520	0
129	20231108	171500	97742365	2520	2520	2520	2520	0
130	20231108	171400	97742365	2520	2520	2520	2520	0
131	20231108	171300	97742365	2520	2520	2520	2520	0
132	20231108	171200	97742365	2520	2520	2520	2520	0
133	20231108	171100	97742365	2520	2520	2520	2520	0
134	20231108	171000	97742365	2520	2520	2520	2520	0
135	20231108	170900	97742365	2520	2520	2520	2520	0
136	20231108	170800	97742365	2520	2520	2520	2520	0
137	20231108	170700	97742365	2520	2520	2520	2520	0
138	20231108	170600	97742365	2520	2520	2520	2520	0
139	20231108	170500	97742365	2520	2520	2520	2520	0
140	20231108	170400	97742365	2520	2520	2520	2520	0
141	20231108	170300	97742365	2520	2520	2520	2520	0
142	20231108	170200	97742365	2520	2520	2520	2520	0
143	20231108	170100	97742365	2520	2520	2520	2520	0
144	20231108	170000	97742365	2520	2520	2520	2520	0
145	20231108	165900	97742365	2520	2520	2520	2520	0
146	20231108	165800	97742365	2520	2520	2520	2520	0
147	20231108	165700	97742365	2520	2520	2520	2520	0
148	20231108	165600	97742365	2520	2520	2520	2520	0
149	20231108	165500	97742365	2520	2520	2520	2520	0
150	20231108	165400	97742365	2520	2520	2520	2520	0
151	20231108	165300	97742365	2520	2520	2520	2520	0
152	20231108	165200	97742365	2520	2520	2520	2520	997
153	20231108	165100	97742365	2520	2520	2520	2520	0
154	20231108	165000	97742365	2520	2520	2520	2520	0
155	20231108	164900	97742365	2520	2520	2520	2520	0
156	20231108	164800	97742365	2520	2520	2520	2520	0
157	20231108	164700	97742365	2520	2520	2520	2520	0
158	20231108	164600	97742365	2520	2520	2520	2520	0
159	20231108	164500	97742365	2520	2520	2520	2520	0
160	20231108	164400	97742365	2520	2520	2520	2520	0
161	20231108	164300	97742365	2520	2520	2520	2520	0
162	20231108	164200	97742365	2520	2520	2520	2520	0
163	20231108	164100	97742365	2520	2520	2520	2520	0
164	20231108	164000	97742365	2520	2520	2520	2520	0
165	20231108	163900	97742365	2520	2520	2520	2520	0
166	20231108	163800	97742365	2520	2520	2520	2520	0
167	20231108	163700	97742365	2520	2520	2520	2520	0
168	20231108	163600	97742365	2520	2520	2520	2520	0
169	20231108	163500	97742365	2520	2520	2520	2520	0
170	20231108	163400	97742365	2520	2520	2520	2520	0
171	20231108	163300	97742365	2520	2520	2520	2520	0
172	20231108	163200	97742365	2520	2520	2520	2520	0
173	20231108	163100	97742365	2520	2520	2520	2520	0
174	20231108	163000	97742365	2520	2520	2520	2520	0
175	20231108	162900	97742365	2520	2520	2520	2520	0
176	20231108	162800	97742365	2520	2520	2520	2520	0
177	20231108	162700	97742365	2520	2520	2520	2520	0
178	20231108	162600	97742365	2520	2520	2520	2520	0
179	20231108	162500	97742365	2520	2520	2520	2520	0
180	20231108	162400	97742365	2520	2520	2520	2520	0
181	20231108	162300	97742365	2520	2520	2520	2520	0
182	20231108	162200	97742365	2520	2520	2520	2520	997
183	20231108	162100	97742365	2520	2520	2520	2520	0
184	20231108	162000	97742365	2520	2520	2520	2520	0
185	20231108	161900	97742365	2520	2520	2520	2520	0
186	20231108	161800	97742365	2520	2520	2520	2520	0
187	20231108	161700	97742365	2520	2520	2520	2520	0
188	20231108	161600	97742365	2520	2520	2520	2520	0
189	20231108	161500	97742365	2520	2520	2520	2520	0
190	20231108	161400	97742365	2520	2520	2520	2520	0
191	20231108	161300	97742365	2520	2520	2520	2520	0
192	20231108	161200	97742365	2520	2520	2520	2520	0
193	20231108	161100	97742365	2520	2520	2520	2520	0
194	20231108	161000	97742365	2520	2520	2520	2520	0
195	20231108	160900	97742365	2520	2520	2520	2520	0
196	20231108	160800	97742365	2520	2520	2520	2520	0
197	20231108	160700	97742365	2520	2520	2520	2520	0
198	20231108	160600	97742365	2520	2520	2520	2520	0
199	20231108	160500	97742365	2520	2520	2520	2520	0
200	20231108	160400	97742365	2520	2520	2520	2520	0
201	20231108	160300	97742365	2520	2520	2520	2520	0
202	20231108	160200	97742365	2520	2520	2520	2520	0
203	20231108	160100	97742365	2520	2520	2520	2520	0
204	20231108	160000	97742365	2520	2520	2520	2520	0
205	20231108	155900	97742365	2520	2520	2520	2520	0
206	20231108	155800	97742365	2520	2520	2520	2520	0
207	20231108	155700	97742365	2520	2520	2520	2520	0
208	20231108	155600	97742365	2520	2520	2520	2520	0
209	20231108	155500	97742365	2520	2520	2520	2520	0
210	20231108	155400	97742365	2520	2520	2520	2520	0
211	20231108	155300	97742365	2520	2520	2520	2520	0
212	20231108	155200	97742365	2520	2520	2520	2520	997
213	20231108	155100	97742365	2520	2520	2520	2520	0
214	20231108	155000	97742365	2520	2520	2520	2520	0
215	20231108	154900	97742365	2520	2520	2520	2520	0
216	20231108	154800	97742365	2520	2520	2520	2520	0
217	20231108	154700	97742365	2520	2520	2520	2520	0
218	20231108	154600	97742365	2520	2520	2520	2520	0
219	20231108	154500	97742365	2520	2520	2520	2520	0
220	20231108	154400	97742365	2520	2520	2520	2520	0
221	20231108	154300	97742365	2520	2520	2520	2520	0
222	20231108	154200	97742365	2520	2520	2520	2520	0
223	20231108	154100	97742365	2520	2520	2520	2520	0
224	20231108	154000	97742365	2520	2520	2520	2520	0
225	20231108	153900	97742365	2520	2520	2520	2520	0
226	20231108	153800	97742365	2520	2520	2520	2520	0
227	20231108	153700	97742365	2520	2520	2520	2520	0
228	20231108	153600	97742365	2520	2520	2520	2520	0
229	20231108	153500	97742365	2520	2520	2520	2520	0
230	20231108	153400	97742365	2520	2520	2520	2520	0
231	20231108	153300	97742365	2520	2520	2520	2520	0
232	20231108	153200	97742365	2520	2520	2520	2520	0
233	20231108	153100	97742365	2520	2520	2520	2520	0
234	20231108	153000	97742365	2520	2520	2520	2520	997
235	20231108	152900	95229925	2520	2520	2520	2520	0
236	20231108	152800	95229925	2520	2520	2520	2520	0
237	20231108	152700	95229925	2520	2520	2520	2520	0
238	20231108	152600	95229925	2520	2520	2520	2520	0
239	20231108	152500	95229925	2520	2520	2520	2520	0
240	20231108	152400	95229925	2520	2520	2520	2520	0
241	20231108	152300	95229925	2520	2520	2520	2520	0
242	20231108	152200	95229925	2520	2520	2520	2520	0
243	20231108	152100	95229925	2520	2520	2520	2520	0
244	20231108	152000	95229925	2520	2520	2520	2520	0
245	20231108	151900	95229925	2520	2520	2520	2520	0
246	20231108	151800	95229925	2520	2520	2520	2520	3
247	20231108	151700	95222365	2520	2520	2520	2520	5
248	20231108	151600	95209765	2515	2515	2520	2515	618
249	20231108	151500	93655475	2515	2515	2515	2515	172
250	20231108	151400	93222895	2520	2520	2520	2520	1
251	20231108	151300	93220375	2515	2515	2515	2515	1022
252	20231108	151200	90650045	2515	2515	2515	2515	2
253	20231108	151100	90645015	2515	2515	2515	2515	21
254	20231108	151000	90592200	2520	2520	2520	2520	0
255	20231108	150900	90592200	2520	2520	2520	2520	0
256	20231108	150800	90592200	2520	2520	2520	2520	40
257	20231108	150700	90491400	2520	2520	2520	2520	0
258	20231108	150600	90491400	2520	2520	2520	2520	0
259	20231108	150500	90491400	2520	2520	2520	2520	0
260	20231108	150400	90491400	2520	2520	2520	2520	0
261	20231108	150300	90491400	2520	2520	2520	2520	4
262	20231108	150200	90481320	2520	2520	2520	2520	0
263	20231108	150100	90481320	2520	2520	2520	2520	0
264	20231108	150000	90481320	2520	2520	2520	2520	901
265	20231108	145900	88210800	2520	2520	2520	2520	90
266	20231108	145800	87984000	2520	2520	2520	2520	0
267	20231108	145700	87984000	2520	2520	2520	2520	2
268	20231108	145600	87978960	2520	2520	2520	2520	0
269	20231108	145500	87978960	2520	2520	2520	2520	2
270	20231108	145400	87973920	2520	2520	2520	2520	0
271	20231108	145300	87973920	2520	2520	2520	2520	0
272	20231108	145200	87973920	2520	2520	2520	2520	0
273	20231108	145100	87973920	2520	2520	2520	2520	0
274	20231108	145000	87973920	2520	2520	2520	2520	0
275	20231108	144900	87973920	2520	2520	2520	2520	7
276	20231108	144800	87956280	2520	2520	2520	2520	197
277	20231108	144700	87459840	2520	2520	2520	2520	1
278	20231108	144600	87457320	2520	2520	2520	2520	21
279	20231108	144500	87404400	2520	2520	2520	2520	21
280	20231108	144400	87351480	2520	2520	2520	2520	576
281	20231108	144300	85899960	2520	2520	2520	2520	0
282	20231108	144200	85899960	2520	2520	2520	2520	100
283	20231108	144100	85647960	2520	2520	2520	2520	0
284	20231108	144000	85647960	2520	2520	2520	2520	0
285	20231108	143900	85647960	2520	2520	2520	2520	0
286	20231108	143800	85647960	2520	2520	2520	2520	0
287	20231108	143700	85647960	2520	2520	2520	2520	1
288	20231108	143600	85645440	2525	2525	2525	2525	158
289	20231108	143500	85246490	2530	2530	2530	2530	0
290	20231108	143400	85246490	2530	2530	2530	2530	0
291	20231108	143300	85246490	2530	2530	2530	2530	10
292	20231108	143200	85221190	2530	2530	2530	2530	0
293	20231108	143100	85221190	2530	2530	2530	2530	0
294	20231108	143000	85221190	2530	2530	2530	2530	0
295	20231108	142900	85221190	2530	2530	2530	2530	30
296	20231108	142800	85145290	2530	2530	2530	2530	0
297	20231108	142700	85145290	2530	2530	2530	2530	0
298	20231108	142600	85145290	2530	2530	2530	2530	0
299	20231108	142500	85145290	2530	2530	2530	2530	0
300	20231108	142400	85145290	2530	2530	2530	2530	0
301	20231108	142300	85145290	2530	2530	2530	2530	0
302	20231108	142200	85145290	2530	2530	2530	2530	0
303	20231108	142100	85145290	2530	2530	2530	2530	0
304	20231108	142000	85145290	2530	2530	2530	2530	0
305	20231108	141900	85145290	2530	2530	2530	2530	0
306	20231108	141800	85145290	2530	2530	2530	2530	15
307	20231108	141700	85107340	2525	2525	2525	2525	0
308	20231108	141600	85107340	2525	2525	2525	2525	0
309	20231108	141500	85107340	2525	2525	2525	2525	1404
310	20231108	141400	81562240	2530	2530	2530	2530	0
311	20231108	141300	81562240	2530	2530	2530	2530	0
312	20231108	141200	81562240	2530	2530	2530	2530	0
313	20231108	141100	81562240	2530	2530	2530	2530	0
314	20231108	141000	81562240	2530	2530	2530	2530	0
315	20231108	140900	81562240	2530	2530	2530	2530	0
316	20231108	140800	81562240	2530	2530	2530	2530	50
317	20231108	140700	81435740	2530	2530	2530	2530	0
318	20231108	140600	81435740	2530	2530	2530	2530	0
319	20231108	140500	81435740	2530	2530	2530	2530	0
320	20231108	140400	81435740	2530	2530	2530	2530	2
321	20231108	140300	81430680	2530	2530	2530	2530	0
322	20231108	140200	81430680	2530	2530	2530	2530	373
323	20231108	140100	80486990	2525	2525	2525	2525	0
324	20231108	140000	80486990	2525	2525	2525	2525	0
325	20231108	135900	80486990	2525	2525	2525	2525	0
326	20231108	135800	80486990	2525	2525	2525	2525	681
327	20231108	135700	78767465	2525	2525	2525	2525	0
328	20231108	135600	78767465	2525	2525	2525	2525	398
329	20231108	135500	77762515	2530	2530	2530	2530	15
330	20231108	135400	77724565	2530	2530	2530	2530	0
331	20231108	135300	77724565	2530	2530	2530	2530	0
332	20231108	135200	77724565	2530	2530	2530	2530	0
333	20231108	135100	77724565	2530	2530	2530	2530	0
334	20231108	135000	77724565	2530	2530	2530	2530	0
335	20231108	134900	77724565	2530	2530	2530	2530	0
336	20231108	134800	77724565	2530	2530	2530	2530	0
337	20231108	134700	77724565	2530	2530	2530	2530	0
338	20231108	134600	77724565	2530	2530	2530	2530	0
339	20231108	134500	77724565	2530	2530	2530	2530	1
340	20231108	134400	77722035	2530	2530	2530	2530	0
341	20231108	134300	77722035	2530	2530	2530	2530	0
342	20231108	134200	77722035	2530	2530	2530	2530	0
343	20231108	134100	77722035	2530	2530	2530	2530	0
344	20231108	134000	77722035	2530	2530	2530	2530	50
345	20231108	133900	77595535	2525	2525	2525	2525	0
346	20231108	133800	77595535	2525	2525	2525	2525	0
347	20231108	133700	77595535	2525	2525	2525	2525	0
348	20231108	133600	77595535	2525	2525	2525	2525	0
349	20231108	133500	77595535	2525	2525	2525	2525	0
350	20231108	133400	77595535	2525	2525	2525	2525	150
351	20231108	133300	77216785	2525	2525	2525	2525	0
352	20231108	133200	77216785	2525	2525	2525	2525	0
353	20231108	133100	77216785	2525	2525	2525	2525	0
354	20231108	133000	77216785	2525	2525	2525	2525	0
355	20231108	132900	77216785	2525	2525	2525	2525	0
356	20231108	132800	77216785	2525	2525	2525	2525	0
357	20231108	132700	77216785	2525	2525	2525	2525	0
358	20231108	132600	77216785	2525	2525	2525	2525	0
359	20231108	132500	77216785	2525	2525	2525	2525	0
360	20231108	132400	77216785	2525	2525	2525	2525	135
361	20231108	132300	76875910	2525	2525	2525	2525	0
362	20231108	132200	76875910	2525	2525	2525	2525	0
363	20231108	132100	76875910	2525	2525	2525	2525	0
364	20231108	132000	76875910	2525	2525	2525	2525	0
365	20231108	131900	76875910	2525	2525	2525	2525	0
366	20231108	131800	76875910	2525	2525	2525	2525	0
367	20231108	131700	76875910	2525	2525	2525	2525	0
368	20231108	131600	76875910	2525	2525	2525	2525	0
369	20231108	131500	76875910	2525	2525	2525	2525	0
370	20231108	131400	76875910	2525	2525	2525	2525	165
371	20231108	131300	76459285	2525	2525	2525	2525	0
372	20231108	131200	76459285	2525	2525	2525	2525	0
373	20231108	131100	76459285	2525	2525	2525	2525	0
374	20231108	131000	76459285	2525	2525	2525	2525	0
375	20231108	130900	76459285	2525	2525	2525	2525	0
376	20231108	130800	76459285	2525	2525	2525	2525	1
377	20231108	130700	76456760	2530	2530	2530	2530	0
378	20231108	130600	76456760	2530	2530	2530	2530	0
379	20231108	130500	76456760	2530	2530	2530	2530	0
380	20231108	130400	76456760	2530	2530	2530	2530	0
381	20231108	130300	76456760	2530	2530	2530	2530	0
382	20231108	130200	76456760	2530	2530	2530	2530	0
383	20231108	130100	76456760	2530	2530	2530	2530	0
384	20231108	130000	76456760	2530	2530	2530	2530	0
385	20231108	125900	76456760	2530	2530	2530	2530	0
386	20231108	125800	76456760	2530	2530	2530	2530	0
387	20231108	125700	76456760	2530	2525	2530	2525	2
388	20231108	125600	76451705	2525	2525	2525	2525	0
389	20231108	125500	76451705	2525	2525	2525	2525	0
390	20231108	125400	76451705	2525	2525	2525	2525	135
391	20231108	125300	76110830	2525	2525	2525	2525	10
392	20231108	125200	76085580	2530	2530	2530	2530	0
393	20231108	125100	76085580	2530	2530	2530	2530	0
394	20231108	125000	76085580	2530	2530	2530	2530	3
395	20231108	124900	76077990	2530	2530	2530	2530	0
396	20231108	124800	76077990	2530	2530	2530	2530	30
397	20231108	124700	76002090	2530	2530	2530	2530	20
398	20231108	124600	75951490	2530	2530	2530	2530	0
399	20231108	124500	75951490	2530	2530	2530	2530	0
400	20231108	124400	75951490	2530	2530	2530	2530	35
401	20231108	124300	75862940	2530	2530	2530	2530	0
402	20231108	124200	75862940	2530	2530	2530	2530	0
403	20231108	124100	75862940	2530	2530	2530	2530	0
404	20231108	124000	75862940	2530	2530	2530	2530	1651
405	20231108	123900	71685910	2530	2530	2530	2530	55
406	20231108	123800	71546760	2530	2530	2530	2530	0
407	20231108	123700	71546760	2530	2530	2530	2530	0
408	20231108	123600	71546760	2530	2530	2530	2530	0
409	20231108	123500	71546760	2530	2530	2530	2530	1
410	20231108	123400	71544230	2530	2530	2530	2530	816
411	20231108	123300	69479750	2530	2530	2530	2530	0
412	20231108	123200	69479750	2530	2530	2530	2530	0
413	20231108	123100	69479750	2530	2530	2530	2530	0
414	20231108	123000	69479750	2530	2530	2530	2530	0
415	20231108	122900	69479750	2530	2530	2530	2530	60
416	20231108	122800	69327950	2530	2530	2530	2530	0
417	20231108	122700	69327950	2530	2530	2530	2530	172
418	20231108	122600	68892790	2530	2530	2530	2530	0
419	20231108	122500	68892790	2530	2530	2530	2530	0
420	20231108	122400	68892790	2530	2525	2530	2525	561
421	20231108	122300	67474285	2525	2525	2525	2525	0
422	20231108	122200	67474285	2525	2525	2525	2525	100
423	20231108	122100	67221785	2525	2525	2525	2525	0
424	20231108	122000	67221785	2525	2525	2525	2525	50
425	20231108	121900	67095535	2530	2530	2530	2530	0
426	20231108	121800	67095535	2530	2530	2530	2530	0
427	20231108	121700	67095535	2530	2530	2530	2530	7
428	20231108	121600	67077825	2530	2530	2530	2530	0
429	20231108	121500	67077825	2530	2530	2530	2530	0
430	20231108	121400	67077825	2530	2530	2530	2530	0
431	20231108	121300	67077825	2530	2530	2530	2530	1
432	20231108	121200	67075295	2530	2530	2530	2530	0
433	20231108	121100	67075295	2530	2530	2530	2530	0
434	20231108	121000	67075295	2530	2530	2530	2530	0
435	20231108	120900	67075295	2530	2530	2530	2530	52
436	20231108	120800	66943735	2530	2530	2530	2530	0
437	20231108	120700	66943735	2530	2530	2530	2530	0
438	20231108	120600	66943735	2530	2530	2530	2530	0
439	20231108	120500	66943735	2530	2530	2530	2530	111
440	20231108	120400	66662905	2530	2530	2530	2530	150
441	20231108	120300	66283405	2530	2530	2530	2530	0
442	20231108	120200	66283405	2530	2530	2530	2530	0
443	20231108	120100	66283405	2530	2530	2530	2530	111
444	20231108	120000	66002575	2535	2535	2535	2535	0
445	20231108	115900	66002575	2535	2535	2535	2535	0
446	20231108	115800	66002575	2535	2530	2535	2530	920
447	20231108	115700	63674815	2530	2530	2530	2530	0
448	20231108	115600	63674815	2530	2530	2530	2530	0
449	20231108	115500	63674815	2530	2530	2530	2530	0
450	20231108	115400	63674815	2530	2530	2530	2530	0
451	20231108	115300	63674815	2530	2530	2530	2530	0
452	20231108	115200	63674815	2530	2530	2530	2530	0
453	20231108	115100	63674815	2530	2530	2530	2530	0
454	20231108	115000	63674815	2530	2530	2530	2530	0
455	20231108	114900	63674815	2530	2530	2530	2530	0
456	20231108	114800	63674815	2530	2530	2530	2530	0
457	20231108	114700	63674815	2530	2530	2530	2530	0
458	20231108	114600	63674815	2530	2530	2530	2530	0
459	20231108	114500	63674815	2530	2530	2530	2530	0
460	20231108	114400	63674815	2530	2530	2530	2530	16
461	20231108	114300	63634335	2530	2530	2530	2530	0
462	20231108	114200	63634335	2530	2530	2530	2530	0
463	20231108	114100	63634335	2530	2530	2530	2530	112
464	20231108	114000	63350975	2530	2530	2530	2530	0
465	20231108	113900	63350975	2530	2530	2530	2530	103
466	20231108	113800	63090385	2530	2530	2530	2530	50
467	20231108	113700	62963885	2535	2535	2535	2535	0
468	20231108	113600	62963885	2535	2535	2535	2535	20
469	20231108	113500	62913185	2535	2535	2535	2535	0
470	20231108	113400	62913185	2535	2535	2535	2535	0
471	20231108	113300	62913185	2535	2530	2535	2530	877
472	20231108	113200	60694285	2530	2530	2530	2530	141
473	20231108	113100	60337555	2530	2530	2530	2530	0
474	20231108	113000	60337555	2530	2530	2530	2530	0
475	20231108	112900	60337555	2530	2530	2530	2530	76
476	20231108	112800	60145275	2530	2530	2530	2530	0
477	20231108	112700	60145275	2530	2530	2530	2530	0
478	20231108	112600	60145275	2530	2530	2530	2530	0
479	20231108	112500	60145275	2530	2530	2530	2530	1
480	20231108	112400	60142745	2530	2530	2530	2530	150
481	20231108	112300	59763245	2530	2530	2530	2530	0
482	20231108	112200	59763245	2530	2530	2530	2530	0
483	20231108	112100	59763245	2530	2530	2530	2530	0
484	20231108	112000	59763245	2530	2530	2530	2530	0
485	20231108	111900	59763245	2530	2530	2530	2530	54
486	20231108	111800	59626625	2535	2535	2535	2535	0
487	20231108	111700	59626625	2535	2535	2535	2535	2
488	20231108	111600	59621555	2530	2530	2530	2530	0
489	20231108	111500	59621555	2530	2530	2530	2530	101
490	20231108	111400	59366025	2530	2530	2530	2530	150
491	20231108	111300	58986525	2530	2530	2530	2530	0
492	20231108	111200	58986525	2530	2530	2530	2530	0
493	20231108	111100	58986525	2530	2530	2530	2530	0
494	20231108	111000	58986525	2530	2530	2530	2530	0
495	20231108	110900	58986525	2530	2530	2530	2530	66
496	20231108	110800	58819545	2530	2530	2530	2530	0
497	20231108	110700	58819545	2530	2530	2530	2530	0
498	20231108	110600	58819545	2530	2530	2530	2530	0
499	20231108	110500	58819545	2530	2530	2530	2530	0
500	20231108	110400	58819545	2530	2530	2530	2530	1
501	20231108	110300	58817015	2535	2535	2535	2535	0
502	20231108	110200	58817015	2535	2535	2535	2535	518
503	20231108	110100	57503885	2535	2535	2535	2535	0
504	20231108	110000	57503885	2535	2535	2535	2535	0
505	20231108	105900	57503885	2535	2535	2535	2535	0
506	20231108	105800	57503885	2535	2535	2535	2535	0
507	20231108	105700	57503885	2535	2535	2535	2530	206
508	20231108	105600	56981685	2530	2530	2530	2530	0
509	20231108	105500	56981685	2530	2530	2530	2530	1
510	20231108	105400	56979155	2530	2530	2530	2530	150
511	20231108	105300	56599655	2530	2530	2530	2530	0
512	20231108	105200	56599655	2530	2530	2530	2530	0
513	20231108	105100	56599655	2530	2530	2530	2530	0
514	20231108	105000	56599655	2530	2530	2530	2530	54
515	20231108	104900	56463035	2530	2530	2530	2530	0
516	20231108	104800	56463035	2530	2530	2530	2530	0
517	20231108	104700	56463035	2530	2530	2530	2530	0
518	20231108	104600	56463035	2530	2530	2530	2530	0
519	20231108	104500	56463035	2530	2530	2530	2530	243
520	20231108	104400	55848245	2530	2530	2530	2530	0
521	20231108	104300	55848245	2530	2530	2530	2530	96
522	20231108	104200	55605365	2530	2530	2530	2530	0
523	20231108	104100	55605365	2530	2530	2530	2530	0
524	20231108	104000	55605365	2530	2530	2530	2530	0
525	20231108	103900	55605365	2530	2530	2530	2530	32
526	20231108	103800	55524405	2530	2530	2530	2530	0
527	20231108	103700	55524405	2530	2530	2530	2530	468
528	20231108	103600	54340365	2530	2530	2530	2530	0
529	20231108	103500	54340365	2530	2530	2530	2530	0
530	20231108	103400	54340365	2530	2530	2530	2530	43
531	20231108	103300	54231575	2530	2525	2530	2525	348
532	20231108	103200	53352870	2530	2530	2530	2530	0
533	20231108	103100	53352870	2530	2530	2530	2530	0
534	20231108	103000	53352870	2530	2530	2530	2530	0
535	20231108	102900	53352870	2530	2530	2530	2530	70
536	20231108	102800	53175770	2530	2530	2530	2530	1
537	20231108	102700	53173240	2530	2535	2535	2530	896
538	20231108	102600	50905445	2540	2540	2540	2540	0
539	20231108	102500	50905445	2540	2540	2540	2540	0
540	20231108	102400	50905445	2540	2540	2540	2540	0
541	20231108	102300	50905445	2540	2540	2540	2540	0
542	20231108	102200	50905445	2540	2540	2540	2540	0
543	20231108	102100	50905445	2540	2540	2540	2540	0
544	20231108	102000	50905445	2540	2540	2540	2540	0
545	20231108	101900	50905445	2540	2540	2540	2540	0
546	20231108	101800	50905445	2540	2540	2540	2540	0
547	20231108	101700	50905445	2540	2540	2540	2540	0
548	20231108	101600	50905445	2540	2540	2540	2540	0
549	20231108	101500	50905445	2540	2540	2540	2540	0
550	20231108	101400	50905445	2540	2540	2540	2540	0
551	20231108	101300	50905445	2540	2540	2540	2540	0
552	20231108	101200	50905445	2540	2540	2540	2540	30
553	20231108	101100	50829245	2540	2540	2540	2540	0
554	20231108	101000	50829245	2540	2540	2540	2540	0
555	20231108	100900	50829245	2540	2535	2540	2535	248
556	20231108	100800	50200535	2535	2535	2535	2535	182
557	20231108	100700	49739165	2535	2535	2535	2535	0
558	20231108	100600	49739165	2535	2535	2535	2535	0
559	20231108	100500	49739165	2535	2535	2535	2535	150
560	20231108	100400	49358915	2535	2535	2535	2535	0
561	20231108	100300	49358915	2535	2535	2535	2535	50
562	20231108	100200	49232165	2535	2535	2535	2535	529
563	20231108	100100	47891150	2535	2535	2535	2535	100
564	20231108	100000	47637650	2535	2535	2535	2535	0
565	20231108	095900	47637650	2535	2535	2535	2535	60
566	20231108	095800	47485550	2535	2535	2535	2535	0
567	20231108	095700	47485550	2535	2535	2535	2535	12
568	20231108	095600	47455130	2535	2535	2535	2535	15
569	20231108	095500	47417105	2535	2535	2535	2535	42
570	20231108	095400	47310635	2535	2535	2535	2535	257
571	20231108	095300	46659140	2535	2535	2535	2535	0
572	20231108	095200	46659140	2535	2535	2535	2535	0
573	20231108	095100	46659140	2535	2530	2535	2530	2861
574	20231108	095000	39406575	2530	2530	2530	2530	67
575	20231108	094900	39237065	2530	2530	2530	2530	0
576	20231108	094800	39237065	2530	2530	2530	2530	0
577	20231108	094700	39237065	2530	2530	2530	2530	100
578	20231108	094600	38984065	2530	2530	2530	2530	4728
579	20231108	094500	27022225	2525	2525	2525	2525	2
580	20231108	094400	27017175	2520	2525	2525	2520	151
581	20231108	094300	26635915	2525	2525	2525	2525	0
582	20231108	094200	26635915	2525	2525	2525	2525	100
583	20231108	094100	26383415	2530	2530	2530	2530	0
584	20231108	094000	26383415	2530	2530	2530	2530	141
585	20231108	093900	26026685	2535	2530	2535	2530	139
586	20231108	093800	25674620	2530	2530	2530	2530	299
587	20231108	093700	24918150	2530	2530	2530	2530	101
588	20231108	093600	24662620	2535	2535	2535	2535	0
589	20231108	093500	24662620	2535	2535	2535	2535	0
590	20231108	093400	24662620	2535	2535	2535	2535	0
591	20231108	093300	24662620	2535	2535	2535	2535	0
592	20231108	093200	24662620	2535	2535	2535	2535	5
593	20231108	093100	24649945	2535	2535	2535	2535	1
594	20231108	093000	24647410	2535	2535	2535	2535	1
595	20231108	092900	24644875	2530	2530	2530	2530	497
596	20231108	092800	23387465	2530	2530	2530	2530	0
597	20231108	092700	23387465	2530	2530	2530	2530	50
598	20231108	092600	23260965	2530	2530	2530	2530	16
599	20231108	092500	23220485	2540	2540	2540	2540	0
600	20231108	092400	23220485	2540	2540	2540	2540	0
601	20231108	092300	23220485	2540	2540	2540	2540	0
602	20231108	092200	23220485	2540	2540	2540	2540	679
603	20231108	092100	21495825	2540	2540	2540	2540	1
604	20231108	092000	21493285	2530	2535	2535	2530	1563
605	20231108	091900	17531395	2535	2535	2535	2535	356
606	20231108	091800	16628935	2535	2535	2535	2535	41
607	20231108	091700	16525000	2535	2535	2535	2535	0
608	20231108	091600	16525000	2535	2535	2535	2535	20
609	20231108	091500	16474300	2535	2535	2535	2535	1
610	20231108	091400	16471765	2530	2530	2530	2530	250
611	20231108	091300	15839265	2530	2525	2530	2525	1903
612	20231108	091200	11024720	2520	2525	2525	2520	1759
613	20231108	091100	6583745	2525	2525	2525	2525	541
614	20231108	091000	5217720	2530	2530	2530	2530	0
615	20231108	090900	5217720	2530	2530	2530	2530	0
616	20231108	090800	5217720	2530	2530	2530	2530	0
617	20231108	090700	5217720	2530	2525	2530	2525	2
618	20231108	090600	5212665	2525	2530	2530	2525	28
619	20231108	090500	5141835	2525	2525	2525	2525	219
620	20231108	090400	4588860	2525	2525	2525	2525	0
621	20231108	090300	4588860	2525	2525	2525	2525	5
622	20231108	090200	4576235	2530	2520	2530	2515	277
623	20231108	090100	3878405	2530	2530	2530	2530	1
624	20231108	090000	3875875	2525	2525	2525	2525	1535