KissMeData/100130/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200400	139085615	2960	2960	2960	2960	5466
3	20231108	200300	139085615	2960	2960	2960	2960	0
4	20231108	200200	139085615	2960	2960	2960	2960	0
5	20231108	200100	139085615	2960	2960	2960	2960	0
6	20231108	200000	139085615	2960	2960	2960	2960	0
7	20231108	195900	139085615	2960	2960	2960	2960	0
8	20231108	195800	139085615	2960	2960	2960	2960	0
9	20231108	195700	139085615	2960	2960	2960	2960	0
10	20231108	195600	139085615	2960	2960	2960	2960	0
11	20231108	195500	139085615	2960	2960	2960	2960	0
12	20231108	195400	139085615	2960	2960	2960	2960	0
13	20231108	195300	139085615	2960	2960	2960	2960	0
14	20231108	195200	139085615	2960	2960	2960	2960	0
15	20231108	195100	139085615	2960	2960	2960	2960	0
16	20231108	195000	139085615	2960	2960	2960	2960	0
17	20231108	194900	139085615	2960	2960	2960	2960	0
18	20231108	194800	139085615	2960	2960	2960	2960	0
19	20231108	194700	139085615	2960	2960	2960	2960	0
20	20231108	194600	139085615	2960	2960	2960	2960	0
21	20231108	194500	139085615	2960	2960	2960	2960	0
22	20231108	194400	139085615	2960	2960	2960	2960	0
23	20231108	194300	139085615	2960	2960	2960	2960	0
24	20231108	194200	139085615	2960	2960	2960	2960	0
25	20231108	194100	139085615	2960	2960	2960	2960	0
26	20231108	194000	139085615	2960	2960	2960	2960	0
27	20231108	193900	139085615	2960	2960	2960	2960	0
28	20231108	193800	139085615	2960	2960	2960	2960	0
29	20231108	193700	139085615	2960	2960	2960	2960	0
30	20231108	193600	139085615	2960	2960	2960	2960	0
31	20231108	193500	139085615	2960	2960	2960	2960	0
32	20231108	193400	139085615	2960	2960	2960	2960	5466
33	20231108	193300	139085615	2960	2960	2960	2960	0
34	20231108	193200	139085615	2960	2960	2960	2960	0
35	20231108	193100	139085615	2960	2960	2960	2960	0
36	20231108	193000	139085615	2960	2960	2960	2960	0
37	20231108	192900	139085615	2960	2960	2960	2960	0
38	20231108	192800	139085615	2960	2960	2960	2960	0
39	20231108	192700	139085615	2960	2960	2960	2960	0
40	20231108	192600	139085615	2960	2960	2960	2960	0
41	20231108	192500	139085615	2960	2960	2960	2960	0
42	20231108	192400	139085615	2960	2960	2960	2960	0
43	20231108	192300	139085615	2960	2960	2960	2960	0
44	20231108	192200	139085615	2960	2960	2960	2960	0
45	20231108	192100	139085615	2960	2960	2960	2960	0
46	20231108	192000	139085615	2960	2960	2960	2960	0
47	20231108	191900	139085615	2960	2960	2960	2960	0
48	20231108	191800	139085615	2960	2960	2960	2960	0
49	20231108	191700	139085615	2960	2960	2960	2960	0
50	20231108	191600	139085615	2960	2960	2960	2960	0
51	20231108	191500	139085615	2960	2960	2960	2960	0
52	20231108	191400	139085615	2960	2960	2960	2960	0
53	20231108	191300	139085615	2960	2960	2960	2960	0
54	20231108	191200	139085615	2960	2960	2960	2960	0
55	20231108	191100	139085615	2960	2960	2960	2960	0
56	20231108	191000	139085615	2960	2960	2960	2960	0
57	20231108	190900	139085615	2960	2960	2960	2960	0
58	20231108	190800	139085615	2960	2960	2960	2960	0
59	20231108	190700	139085615	2960	2960	2960	2960	0
60	20231108	190600	139085615	2960	2960	2960	2960	0
61	20231108	190500	139085615	2960	2960	2960	2960	0
62	20231108	190400	139085615	2960	2960	2960	2960	5466
63	20231108	190300	139085615	2960	2960	2960	2960	0
64	20231108	190200	139085615	2960	2960	2960	2960	0
65	20231108	190100	139085615	2960	2960	2960	2960	0
66	20231108	190000	139085615	2960	2960	2960	2960	0
67	20231108	185900	139085615	2960	2960	2960	2960	0
68	20231108	185800	139085615	2960	2960	2960	2960	0
69	20231108	185700	139085615	2960	2960	2960	2960	0
70	20231108	185600	139085615	2960	2960	2960	2960	0
71	20231108	185500	139085615	2960	2960	2960	2960	0
72	20231108	185400	139085615	2960	2960	2960	2960	0
73	20231108	185300	139085615	2960	2960	2960	2960	0
74	20231108	185200	139085615	2960	2960	2960	2960	0
75	20231108	185100	139085615	2960	2960	2960	2960	0
76	20231108	185000	139085615	2960	2960	2960	2960	0
77	20231108	184900	139085615	2960	2960	2960	2960	0
78	20231108	184800	139085615	2960	2960	2960	2960	0
79	20231108	184700	139085615	2960	2960	2960	2960	0
80	20231108	184600	139085615	2960	2960	2960	2960	0
81	20231108	184500	139085615	2960	2960	2960	2960	0
82	20231108	184400	139085615	2960	2960	2960	2960	0
83	20231108	184300	139085615	2960	2960	2960	2960	0
84	20231108	184200	139085615	2960	2960	2960	2960	0
85	20231108	184100	139085615	2960	2960	2960	2960	0
86	20231108	184000	139085615	2960	2960	2960	2960	0
87	20231108	183900	139085615	2960	2960	2960	2960	0
88	20231108	183800	139085615	2960	2960	2960	2960	0
89	20231108	183700	139085615	2960	2960	2960	2960	0
90	20231108	183600	139085615	2960	2960	2960	2960	0
91	20231108	183500	139085615	2960	2960	2960	2960	0
92	20231108	183400	139085615	2960	2960	2960	2960	5466
93	20231108	183300	139085615	2960	2960	2960	2960	0
94	20231108	183200	139085615	2960	2960	2960	2960	0
95	20231108	183100	139085615	2960	2960	2960	2960	0
96	20231108	183000	139085615	2960	2960	2960	2960	0
97	20231108	182900	139085615	2960	2960	2960	2960	0
98	20231108	182800	139085615	2960	2960	2960	2960	0
99	20231108	182700	139085615	2960	2960	2960	2960	0
100	20231108	182600	139085615	2960	2960	2960	2960	0
101	20231108	182500	139085615	2960	2960	2960	2960	0
102	20231108	182400	139085615	2960	2960	2960	2960	0
103	20231108	182300	139085615	2960	2960	2960	2960	0
104	20231108	182200	139085615	2960	2960	2960	2960	0
105	20231108	182100	139085615	2960	2960	2960	2960	0
106	20231108	182000	139085615	2960	2960	2960	2960	0
107	20231108	181900	139085615	2960	2960	2960	2960	0
108	20231108	181800	139085615	2960	2960	2960	2960	0
109	20231108	181700	139085615	2960	2960	2960	2960	0
110	20231108	181600	139085615	2960	2960	2960	2960	0
111	20231108	181500	139085615	2960	2960	2960	2960	0
112	20231108	181400	139085615	2960	2960	2960	2960	0
113	20231108	181300	139085615	2960	2960	2960	2960	0
114	20231108	181200	139085615	2960	2960	2960	2960	0
115	20231108	181100	139085615	2960	2960	2960	2960	0
116	20231108	181000	139085615	2960	2960	2960	2960	0
117	20231108	180900	139085615	2960	2960	2960	2960	0
118	20231108	180800	139085615	2960	2960	2960	2960	0
119	20231108	180700	139085615	2960	2960	2960	2960	0
120	20231108	180600	139085615	2960	2960	2960	2960	0
121	20231108	180500	139085615	2960	2960	2960	2960	0
122	20231108	180400	139085615	2960	2960	2960	2960	5466
123	20231108	180300	139085615	2960	2960	2960	2960	0
124	20231108	180200	139085615	2960	2960	2960	2960	0
125	20231108	180100	139085615	2960	2960	2960	2960	0
126	20231108	180000	139085615	2960	2960	2960	2960	0
127	20231108	175900	139085615	2960	2960	2960	2960	0
128	20231108	175800	139085615	2960	2960	2960	2960	0
129	20231108	175700	139085615	2960	2960	2960	2960	0
130	20231108	175600	139085615	2960	2960	2960	2960	0
131	20231108	175500	139085615	2960	2960	2960	2960	0
132	20231108	175400	139085615	2960	2960	2960	2960	0
133	20231108	175300	139085615	2960	2960	2960	2960	0
134	20231108	175200	139085615	2960	2960	2960	2960	0
135	20231108	175100	139085615	2960	2960	2960	2960	0
136	20231108	175000	139085615	2960	2960	2960	2960	0
137	20231108	174900	139085615	2960	2960	2960	2960	0
138	20231108	174800	139085615	2960	2960	2960	2960	0
139	20231108	174700	139085615	2960	2960	2960	2960	0
140	20231108	174600	139085615	2960	2960	2960	2960	0
141	20231108	174500	139085615	2960	2960	2960	2960	0
142	20231108	174400	139085615	2960	2960	2960	2960	0
143	20231108	174300	139085615	2960	2960	2960	2960	0
144	20231108	174200	139085615	2960	2960	2960	2960	0
145	20231108	174100	139085615	2960	2960	2960	2960	0
146	20231108	174000	139085615	2960	2960	2960	2960	0
147	20231108	173900	139085615	2960	2960	2960	2960	0
148	20231108	173800	139085615	2960	2960	2960	2960	0
149	20231108	173700	139085615	2960	2960	2960	2960	0
150	20231108	173600	139085615	2960	2960	2960	2960	0
151	20231108	173500	139085615	2960	2960	2960	2960	0
152	20231108	173400	139085615	2960	2960	2960	2960	5466
153	20231108	173300	139085615	2960	2960	2960	2960	0
154	20231108	173200	139085615	2960	2960	2960	2960	0
155	20231108	173100	139085615	2960	2960	2960	2960	0
156	20231108	173000	139085615	2960	2960	2960	2960	0
157	20231108	172900	139085615	2960	2960	2960	2960	0
158	20231108	172800	139085615	2960	2960	2960	2960	0
159	20231108	172700	139085615	2960	2960	2960	2960	0
160	20231108	172600	139085615	2960	2960	2960	2960	0
161	20231108	172500	139085615	2960	2960	2960	2960	0
162	20231108	172400	139085615	2960	2960	2960	2960	0
163	20231108	172300	139085615	2960	2960	2960	2960	0
164	20231108	172200	139085615	2960	2960	2960	2960	0
165	20231108	172100	139085615	2960	2960	2960	2960	0
166	20231108	172000	139085615	2960	2960	2960	2960	0
167	20231108	171900	139085615	2960	2960	2960	2960	0
168	20231108	171800	139085615	2960	2960	2960	2960	0
169	20231108	171700	139085615	2960	2960	2960	2960	0
170	20231108	171600	139085615	2960	2960	2960	2960	0
171	20231108	171500	139085615	2960	2960	2960	2960	0
172	20231108	171400	139085615	2960	2960	2960	2960	0
173	20231108	171300	139085615	2960	2960	2960	2960	0
174	20231108	171200	139085615	2960	2960	2960	2960	0
175	20231108	171100	139085615	2960	2960	2960	2960	0
176	20231108	171000	139085615	2960	2960	2960	2960	0
177	20231108	170900	139085615	2960	2960	2960	2960	0
178	20231108	170800	139085615	2960	2960	2960	2960	0
179	20231108	170700	139085615	2960	2960	2960	2960	0
180	20231108	170600	139085615	2960	2960	2960	2960	0
181	20231108	170500	139085615	2960	2960	2960	2960	0
182	20231108	170400	139085615	2960	2960	2960	2960	5466
183	20231108	170300	139085615	2960	2960	2960	2960	0
184	20231108	170200	139085615	2960	2960	2960	2960	0
185	20231108	170100	139085615	2960	2960	2960	2960	0
186	20231108	170000	139085615	2960	2960	2960	2960	0
187	20231108	165900	139085615	2960	2960	2960	2960	0
188	20231108	165800	139085615	2960	2960	2960	2960	0
189	20231108	165700	139085615	2960	2960	2960	2960	0
190	20231108	165600	139085615	2960	2960	2960	2960	0
191	20231108	165500	139085615	2960	2960	2960	2960	0
192	20231108	165400	139085615	2960	2960	2960	2960	0
193	20231108	165300	139085615	2960	2960	2960	2960	0
194	20231108	165200	139085615	2960	2960	2960	2960	0
195	20231108	165100	139085615	2960	2960	2960	2960	0
196	20231108	165000	139085615	2960	2960	2960	2960	0
197	20231108	164900	139085615	2960	2960	2960	2960	0
198	20231108	164800	139085615	2960	2960	2960	2960	0
199	20231108	164700	139085615	2960	2960	2960	2960	0
200	20231108	164600	139085615	2960	2960	2960	2960	0
201	20231108	164500	139085615	2960	2960	2960	2960	0
202	20231108	164400	139085615	2960	2960	2960	2960	0
203	20231108	164300	139085615	2960	2960	2960	2960	0
204	20231108	164200	139085615	2960	2960	2960	2960	0
205	20231108	164100	139085615	2960	2960	2960	2960	0
206	20231108	164000	139085615	2960	2960	2960	2960	0
207	20231108	163900	139085615	2960	2960	2960	2960	0
208	20231108	163800	139085615	2960	2960	2960	2960	0
209	20231108	163700	139085615	2960	2960	2960	2960	0
210	20231108	163600	139085615	2960	2960	2960	2960	0
211	20231108	163500	139085615	2960	2960	2960	2960	0
212	20231108	163400	139085615	2960	2960	2960	2960	5466
213	20231108	163300	139085615	2960	2960	2960	2960	0
214	20231108	163200	139085615	2960	2960	2960	2960	0
215	20231108	163100	139085615	2960	2960	2960	2960	0
216	20231108	163000	139085615	2960	2960	2960	2960	0
217	20231108	162900	139085615	2960	2960	2960	2960	0
218	20231108	162800	139085615	2960	2960	2960	2960	0
219	20231108	162700	139085615	2960	2960	2960	2960	0
220	20231108	162600	139085615	2960	2960	2960	2960	0
221	20231108	162500	139085615	2960	2960	2960	2960	0
222	20231108	162400	139085615	2960	2960	2960	2960	0
223	20231108	162300	139085615	2960	2960	2960	2960	0
224	20231108	162200	139085615	2960	2960	2960	2960	0
225	20231108	162100	139085615	2960	2960	2960	2960	0
226	20231108	162000	139085615	2960	2960	2960	2960	0
227	20231108	161900	139085615	2960	2960	2960	2960	0
228	20231108	161800	139085615	2960	2960	2960	2960	0
229	20231108	161700	139085615	2960	2960	2960	2960	0
230	20231108	161600	139085615	2960	2960	2960	2960	0
231	20231108	161500	139085615	2960	2960	2960	2960	0
232	20231108	161400	139085615	2960	2960	2960	2960	0
233	20231108	161300	139085615	2960	2960	2960	2960	0
234	20231108	161200	139085615	2960	2960	2960	2960	0
235	20231108	161100	139085615	2960	2960	2960	2960	0
236	20231108	161000	139085615	2960	2960	2960	2960	0
237	20231108	160900	139085615	2960	2960	2960	2960	0
238	20231108	160800	139085615	2960	2960	2960	2960	0
239	20231108	160700	139085615	2960	2960	2960	2960	0
240	20231108	160600	139085615	2960	2960	2960	2960	0
241	20231108	160500	139085615	2960	2960	2960	2960	0
242	20231108	160400	139085615	2960	2960	2960	2960	5466
243	20231108	160300	139085615	2960	2960	2960	2960	0
244	20231108	160200	139085615	2960	2960	2960	2960	0
245	20231108	160100	139085615	2960	2960	2960	2960	0
246	20231108	160000	139085615	2960	2960	2960	2960	0
247	20231108	155900	139085615	2960	2960	2960	2960	0
248	20231108	155800	139085615	2960	2960	2960	2960	0
249	20231108	155700	139085615	2960	2960	2960	2960	0
250	20231108	155600	139085615	2960	2960	2960	2960	0
251	20231108	155500	139085615	2960	2960	2960	2960	0
252	20231108	155400	139085615	2960	2960	2960	2960	0
253	20231108	155300	139085615	2960	2960	2960	2960	0
254	20231108	155200	139085615	2960	2960	2960	2960	0
255	20231108	155100	139085615	2960	2960	2960	2960	0
256	20231108	155000	139085615	2960	2960	2960	2960	0
257	20231108	154900	139085615	2960	2960	2960	2960	0
258	20231108	154800	139085615	2960	2960	2960	2960	0
259	20231108	154700	139085615	2960	2960	2960	2960	0
260	20231108	154600	139085615	2960	2960	2960	2960	0
261	20231108	154500	139085615	2960	2960	2960	2960	0
262	20231108	154400	139085615	2960	2960	2960	2960	0
263	20231108	154300	139085615	2960	2960	2960	2960	0
264	20231108	154200	139085615	2960	2960	2960	2960	0
265	20231108	154100	139085615	2960	2960	2960	2960	0
266	20231108	154000	139085615	2960	2960	2960	2960	0
267	20231108	153900	139085615	2960	2960	2960	2960	0
268	20231108	153800	139085615	2960	2960	2960	2960	0
269	20231108	153700	139085615	2960	2960	2960	2960	0
270	20231108	153600	139085615	2960	2960	2960	2960	0
271	20231108	153500	139085615	2960	2960	2960	2960	0
272	20231108	153400	139085615	2960	2960	2960	2960	5466
273	20231108	153300	139085615	2960	2960	2960	2960	0
274	20231108	153200	139085615	2960	2960	2960	2960	0
275	20231108	153100	139085615	2960	2960	2960	2960	0
276	20231108	153000	139085615	2960	2960	2960	2960	5466
277	20231108	152900	122906255	2945	2945	2945	2945	0
278	20231108	152800	122906255	2945	2945	2945	2945	0
279	20231108	152700	122906255	2945	2945	2945	2945	0
280	20231108	152600	122906255	2945	2945	2945	2945	0
281	20231108	152500	122906255	2945	2945	2945	2945	0
282	20231108	152400	122906255	2945	2945	2945	2945	0
283	20231108	152300	122906255	2945	2945	2945	2945	0
284	20231108	152200	122906255	2945	2945	2945	2945	0
285	20231108	152100	122906255	2945	2945	2945	2945	0
286	20231108	152000	122906255	2945	2945	2945	2945	0
287	20231108	151900	122906255	2945	2945	2945	2930	210
288	20231108	151800	122289050	2930	2940	2945	2930	32
289	20231108	151700	122194920	2945	2935	2945	2925	157
290	20231108	151600	121733905	2940	2935	2940	2925	2133
291	20231108	151500	115486955	2945	2935	2945	2935	1443
292	20231108	151400	111251210	2945	2945	2945	2945	17
293	20231108	151300	111201145	2945	2945	2945	2945	60
294	20231108	151200	111024445	2945	2940	2945	2940	1107
295	20231108	151100	107769720	2950	2950	2950	2945	116
296	20231108	151000	107427945	2950	2945	2950	2945	57
297	20231108	150900	107260065	2950	2950	2950	2950	34
298	20231108	150800	107159765	2955	2955	2955	2955	118
299	20231108	150700	106811075	2955	2945	2955	2945	287
300	20231108	150600	105965490	2945	2945	2945	2945	0
301	20231108	150500	105965490	2945	2945	2950	2945	136
302	20231108	150400	105564305	2955	2955	2955	2955	0
303	20231108	150300	105564305	2955	2955	2955	2955	0
304	20231108	150200	105564305	2955	2955	2955	2955	1
305	20231108	150100	105561350	2955	2955	2955	2955	4
306	20231108	150000	105549530	2955	2955	2955	2950	262
307	20231108	145900	104776265	2955	2955	2955	2955	0
308	20231108	145800	104776265	2955	2955	2955	2955	2
309	20231108	145700	104770355	2955	2955	2955	2955	77
310	20231108	145600	104542820	2955	2955	2955	2955	5
311	20231108	145500	104528045	2955	2955	2955	2955	10
312	20231108	145400	104498495	2960	2955	2960	2955	113
313	20231108	145300	104164070	2955	2955	2955	2955	0
314	20231108	145200	104164070	2955	2955	2955	2955	23
315	20231108	145100	104096105	2955	2955	2955	2955	0
316	20231108	145000	104096105	2955	2955	2955	2955	0
317	20231108	144900	104096105	2955	2955	2955	2955	27
318	20231108	144800	104016320	2955	2955	2955	2955	2
319	20231108	144700	104010410	2955	2955	2955	2955	12
320	20231108	144600	103974950	2955	2945	2955	2940	358
321	20231108	144500	102921420	2955	2950	2955	2950	18
322	20231108	144400	102868310	2960	2960	2960	2960	0
323	20231108	144300	102868310	2960	2955	2960	2955	101
324	20231108	144200	102569525	2955	2950	2955	2950	73
325	20231108	144100	102354170	2960	2960	2960	2960	0
326	20231108	144000	102354170	2960	2960	2960	2960	0
327	20231108	143900	102354170	2960	2960	2960	2960	18
328	20231108	143800	102300890	2955	2960	2960	2955	21
329	20231108	143700	102238755	2960	2960	2960	2960	0
330	20231108	143600	102238755	2960	2960	2960	2960	0
331	20231108	143500	102238755	2960	2960	2960	2960	50
332	20231108	143400	102090755	2960	2960	2960	2960	1
333	20231108	143300	102087795	2955	2955	2955	2955	51
334	20231108	143200	101937090	2960	2960	2960	2960	0
335	20231108	143100	101937090	2960	2950	2960	2950	1125
336	20231108	143000	98609915	2950	2945	2950	2945	12
337	20231108	142900	98574570	2950	2945	2950	2940	101
338	20231108	142800	98277370	2950	2950	2950	2950	0
339	20231108	142700	98277370	2950	2950	2950	2950	1
340	20231108	142600	98274420	2950	2950	2950	2950	1
341	20231108	142500	98271470	2945	2950	2950	2945	157
342	20231108	142400	97808820	2950	2945	2950	2945	292
343	20231108	142300	96948875	2950	2950	2950	2945	555
344	20231108	142200	95314125	2950	2950	2950	2950	3
345	20231108	142100	95305275	2950	2950	2950	2945	785
346	20231108	142000	92993025	2950	2950	2950	2950	131
347	20231108	141900	92606575	2950	2950	2950	2950	146
348	20231108	141800	92175875	2960	2960	2960	2960	0
349	20231108	141700	92175875	2960	2960	2960	2960	1
350	20231108	141600	92172915	2950	2950	2950	2950	0
351	20231108	141500	92172915	2950	2950	2950	2950	0
352	20231108	141400	92172915	2950	2950	2950	2950	0
353	20231108	141300	92172915	2950	2950	2950	2950	0
354	20231108	141200	92172915	2950	2950	2950	2950	64
355	20231108	141100	91984115	2960	2955	2960	2955	592
356	20231108	141000	90234420	2950	2950	2950	2950	0
357	20231108	140900	90234420	2950	2950	2950	2950	0
358	20231108	140800	90234420	2950	2950	2950	2950	0
359	20231108	140700	90234420	2950	2950	2950	2950	0
360	20231108	140600	90234420	2950	2950	2950	2950	0
361	20231108	140500	90234420	2950	2950	2950	2950	0
362	20231108	140400	90234420	2950	2950	2950	2950	0
363	20231108	140300	90234420	2950	2950	2950	2950	0
364	20231108	140200	90234420	2950	2950	2950	2950	2
365	20231108	140100	90228520	2960	2950	2960	2950	204
366	20231108	140000	89626690	2960	2960	2960	2960	0
367	20231108	135900	89626690	2960	2960	2960	2960	0
368	20231108	135800	89626690	2960	2960	2960	2960	0
369	20231108	135700	89626690	2960	2960	2960	2960	0
370	20231108	135600	89626690	2960	2960	2960	2960	0
371	20231108	135500	89626690	2960	2960	2960	2960	0
372	20231108	135400	89626690	2960	2955	2960	2950	476
373	20231108	135300	88222170	2955	2955	2955	2955	0
374	20231108	135200	88222170	2955	2960	2960	2955	164
375	20231108	135100	87737475	2960	2960	2960	2960	87
376	20231108	135000	87479955	2960	2960	2960	2960	0
377	20231108	134900	87479955	2960	2960	2960	2960	50
378	20231108	134800	87331955	2955	2955	2955	2955	3
379	20231108	134700	87323090	2960	2960	2960	2960	0
380	20231108	134600	87323090	2960	2960	2960	2960	0
381	20231108	134500	87323090	2960	2960	2960	2960	0
382	20231108	134400	87323090	2960	2960	2960	2960	1
383	20231108	134300	87320130	2960	2960	2960	2960	0
384	20231108	134200	87320130	2960	2960	2960	2960	3
385	20231108	134100	87311250	2960	2960	2960	2960	0
386	20231108	134000	87311250	2960	2960	2960	2960	0
387	20231108	133900	87311250	2960	2960	2960	2960	0
388	20231108	133800	87311250	2960	2960	2960	2960	0
389	20231108	133700	87311250	2960	2960	2960	2960	0
390	20231108	133600	87311250	2960	2960	2960	2960	50
391	20231108	133500	87163250	2960	2960	2960	2960	0
392	20231108	133400	87163250	2960	2960	2960	2960	1
393	20231108	133300	87160290	2960	2960	2960	2960	5
394	20231108	133200	87145490	2960	2960	2960	2960	0
395	20231108	133100	87145490	2960	2960	2960	2960	0
396	20231108	133000	87145490	2960	2960	2960	2960	238
397	20231108	132900	86441010	2960	2960	2960	2960	434
398	20231108	132800	85156370	2960	2960	2960	2960	0
399	20231108	132700	85156370	2960	2960	2960	2960	0
400	20231108	132600	85156370	2960	2960	2960	2960	560
401	20231108	132500	83498770	2960	2960	2960	2960	10
402	20231108	132400	83469170	2960	2960	2960	2960	32
403	20231108	132300	83374450	2960	2960	2960	2960	0
404	20231108	132200	83374450	2960	2960	2960	2960	0
405	20231108	132100	83374450	2960	2960	2960	2960	0
406	20231108	132000	83374450	2960	2960	2960	2960	1077
407	20231108	131900	80186530	2960	2960	2960	2950	540
408	20231108	131800	78591750	2960	2960	2960	2960	0
409	20231108	131700	78591750	2960	2960	2960	2960	0
410	20231108	131600	78591750	2960	2960	2960	2960	0
411	20231108	131500	78591750	2960	2960	2960	2960	2
412	20231108	131400	78585830	2960	2960	2960	2960	771
413	20231108	131300	76303670	2960	2960	2960	2960	0
414	20231108	131200	76303670	2960	2960	2960	2960	0
415	20231108	131100	76303670	2960	2960	2960	2960	0
416	20231108	131000	76303670	2960	2960	2960	2960	50
417	20231108	130900	76155670	2960	2955	2960	2955	2661
418	20231108	130800	68281035	2950	2950	2950	2950	0
419	20231108	130700	68281035	2950	2950	2950	2950	0
420	20231108	130600	68281035	2950	2950	2950	2950	0
421	20231108	130500	68281035	2950	2950	2950	2950	100
422	20231108	130400	67986035	2955	2955	2955	2955	0
423	20231108	130300	67986035	2955	2955	2955	2955	0
424	20231108	130200	67986035	2955	2955	2955	2955	112
425	20231108	130100	67655075	2955	2955	2955	2955	0
426	20231108	130000	67655075	2955	2955	2955	2955	0
427	20231108	125900	67655075	2955	2955	2955	2955	0
428	20231108	125800	67655075	2955	2955	2955	2955	0
429	20231108	125700	67655075	2955	2955	2955	2955	0
430	20231108	125600	67655075	2955	2955	2955	2955	0
431	20231108	125500	67655075	2955	2955	2955	2955	0
432	20231108	125400	67655075	2955	2955	2955	2955	0
433	20231108	125300	67655075	2955	2955	2955	2955	0
434	20231108	125200	67655075	2955	2955	2955	2955	0
435	20231108	125100	67655075	2955	2955	2955	2955	0
436	20231108	125000	67655075	2955	2955	2955	2955	43
437	20231108	124900	67528010	2955	2955	2955	2955	0
438	20231108	124800	67528010	2955	2955	2955	2955	20
439	20231108	124700	67468910	2955	2955	2955	2955	20
440	20231108	124600	67409810	2955	2955	2955	2955	0
441	20231108	124500	67409810	2955	2955	2955	2955	0
442	20231108	124400	67409810	2955	2955	2955	2955	10
443	20231108	124300	67380260	2950	2950	2950	2950	18
444	20231108	124200	67327160	2960	2960	2960	2960	0
445	20231108	124100	67327160	2960	2960	2960	2960	0
446	20231108	124000	67327160	2960	2960	2960	2960	14
447	20231108	123900	67285720	2960	2960	2960	2960	0
448	20231108	123800	67285720	2960	2960	2960	2960	0
449	20231108	123700	67285720	2960	2960	2960	2960	222
450	20231108	123600	66628600	2960	2955	2960	2955	223
451	20231108	123500	65968525	2960	2960	2960	2960	223
452	20231108	123400	65308445	2960	2960	2960	2960	0
453	20231108	123300	65308445	2960	2955	2960	2945	1192
454	20231108	123200	61795110	2960	2960	2960	2960	0
455	20231108	123100	61795110	2960	2960	2960	2960	5
456	20231108	123000	61780310	2960	2960	2960	2960	0
457	20231108	122900	61780310	2960	2960	2960	2960	0
458	20231108	122800	61780310	2960	2960	2960	2960	5
459	20231108	122700	61765510	2960	2960	2960	2960	24
460	20231108	122600	61694470	2960	2960	2960	2960	41
461	20231108	122500	61573110	2960	2960	2960	2960	0
462	20231108	122400	61573110	2960	2960	2960	2960	6
463	20231108	122300	61555350	2960	2960	2960	2960	14
464	20231108	122200	61513910	2960	2960	2960	2960	0
465	20231108	122100	61513910	2960	2955	2960	2955	15
466	20231108	122000	61469580	2960	2960	2960	2960	57
467	20231108	121900	61300860	2960	2960	2960	2960	0
468	20231108	121800	61300860	2960	2960	2960	2960	11
469	20231108	121700	61268300	2960	2960	2960	2960	0
470	20231108	121600	61268300	2960	2960	2960	2960	0
471	20231108	121500	61268300	2960	2960	2960	2960	1
472	20231108	121400	61265340	2955	2955	2955	2955	1
473	20231108	121300	61262385	2960	2960	2960	2960	0
474	20231108	121200	61262385	2960	2960	2960	2960	0
475	20231108	121100	61262385	2960	2955	2960	2950	1170
476	20231108	121000	57809920	2960	2960	2960	2960	0
477	20231108	120900	57809920	2960	2960	2960	2960	0
478	20231108	120800	57809920	2960	2960	2960	2960	0
479	20231108	120700	57809920	2960	2960	2960	2960	0
480	20231108	120600	57809920	2960	2960	2960	2960	0
481	20231108	120500	57809920	2960	2960	2960	2960	0
482	20231108	120400	57809920	2960	2960	2960	2960	12
483	20231108	120300	57774400	2960	2960	2960	2960	0
484	20231108	120200	57774400	2960	2960	2960	2960	43
485	20231108	120100	57647120	2960	2960	2960	2960	1
486	20231108	120000	57644160	2960	2955	2960	2955	59
487	20231108	115900	57469770	2960	2960	2960	2960	0
488	20231108	115800	57469770	2960	2960	2960	2960	0
489	20231108	115700	57469770	2960	2960	2960	2960	0
490	20231108	115600	57469770	2960	2955	2960	2955	27
491	20231108	115500	57389975	2960	2950	2960	2950	59
492	20231108	115400	57215345	2960	2960	2960	2960	11
493	20231108	115300	57182785	2960	2960	2960	2960	0
494	20231108	115200	57182785	2960	2960	2960	2960	1
495	20231108	115100	57179825	2960	2960	2960	2960	0
496	20231108	115000	57179825	2960	2960	2960	2960	0
497	20231108	114900	57179825	2960	2960	2960	2960	0
498	20231108	114800	57179825	2960	2960	2960	2960	1
499	20231108	114700	57176865	2960	2960	2960	2960	14
500	20231108	114600	57135425	2955	2960	2960	2955	66
501	20231108	114500	56940370	2960	2960	2960	2960	0
502	20231108	114400	56940370	2960	2960	2960	2960	0
503	20231108	114300	56940370	2960	2960	2960	2960	0
504	20231108	114200	56940370	2960	2960	2960	2960	0
505	20231108	114100	56940370	2960	2960	2960	2960	0
506	20231108	114000	56940370	2960	2960	2960	2960	1
507	20231108	113900	56937410	2955	2960	2960	2955	7
508	20231108	113800	56916695	2960	2960	2960	2960	14
509	20231108	113700	56875255	2960	2960	2960	2960	13
510	20231108	113600	56836775	2960	2960	2960	2960	1
511	20231108	113500	56833815	2960	2960	2960	2960	0
512	20231108	113400	56833815	2960	2960	2960	2960	0
513	20231108	113300	56833815	2960	2960	2960	2960	0
514	20231108	113200	56833815	2960	2960	2960	2960	0
515	20231108	113100	56833815	2960	2960	2960	2960	178
516	20231108	113000	56306935	2960	2960	2960	2960	0
517	20231108	112900	56306935	2960	2950	2960	2950	45
518	20231108	112800	56173935	2960	2960	2960	2960	0
519	20231108	112700	56173935	2960	2960	2960	2960	0
520	20231108	112600	56173935	2960	2960	2960	2960	0
521	20231108	112500	56173935	2960	2960	2960	2960	6
522	20231108	112400	56156175	2950	2950	2950	2950	64
523	20231108	112300	55967375	2950	2955	2955	2950	130
524	20231108	112200	55583825	2960	2960	2960	2960	0
525	20231108	112100	55583825	2960	2960	2960	2960	0
526	20231108	112000	55583825	2960	2960	2960	2960	0
527	20231108	111900	55583825	2960	2960	2960	2960	29
528	20231108	111800	55497985	2960	2960	2960	2960	1
529	20231108	111700	55495025	2950	2960	2960	2950	21
530	20231108	111600	55433060	2960	2960	2960	2960	7
531	20231108	111500	55412340	2960	2950	2960	2950	13
532	20231108	111400	55373980	2960	2960	2960	2960	100
533	20231108	111300	55077980	2960	2960	2960	2960	0
534	20231108	111200	55077980	2960	2960	2960	2960	0
535	20231108	111100	55077980	2960	2960	2960	2960	30
536	20231108	111000	54989180	2960	2960	2960	2960	0
537	20231108	110900	54989180	2960	2955	2960	2955	544
538	20231108	110800	53381655	2955	2955	2955	2955	2
539	20231108	110700	53375745	2940	2940	2940	2940	0
540	20231108	110600	53375745	2940	2945	2945	2940	663
541	20231108	110500	51423755	2950	2950	2950	2950	0
542	20231108	110400	51423755	2950	2950	2950	2950	1
543	20231108	110300	51420805	2960	2960	2960	2960	0
544	20231108	110200	51420805	2960	2960	2960	2960	0
545	20231108	110100	51420805	2960	2950	2960	2950	33
546	20231108	110000	51323445	2960	2955	2960	2955	35
547	20231108	105900	51220015	2960	2960	2960	2960	2
548	20231108	105800	51214095	2960	2960	2960	2960	25
549	20231108	105700	51140095	2960	2960	2960	2960	16
550	20231108	105600	51092735	2960	2960	2960	2960	1
551	20231108	105500	51089775	2950	2955	2955	2950	599
552	20231108	105400	49320230	2960	2960	2960	2960	0
553	20231108	105300	49320230	2960	2950	2960	2950	301
554	20231108	105200	48432270	2960	2960	2960	2960	300
555	20231108	105100	47544270	2960	2960	2960	2960	1
556	20231108	105000	47541310	2950	2950	2950	2950	14
557	20231108	104900	47500010	2950	2950	2960	2950	213
558	20231108	104800	46871560	2965	2965	2965	2965	0
559	20231108	104700	46871560	2965	2965	2965	2965	0
560	20231108	104600	46871560	2965	2965	2965	2965	0
561	20231108	104500	46871560	2965	2965	2965	2965	0
562	20231108	104400	46871560	2965	2965	2965	2965	0
563	20231108	104300	46871560	2965	2965	2965	2965	0
564	20231108	104200	46871560	2965	2955	2965	2955	153
565	20231108	104100	46419435	2950	2965	2965	2950	66
566	20231108	104000	46224705	2965	2965	2965	2965	0
567	20231108	103900	46224705	2965	2960	2965	2960	2
568	20231108	103800	46218780	2965	2965	2965	2965	0
569	20231108	103700	46218780	2965	2965	2965	2965	0
570	20231108	103600	46218780	2965	2950	2965	2945	801
571	20231108	103500	43857860	2965	2955	2965	2955	240
572	20231108	103400	43148650	2965	2960	2965	2960	78
573	20231108	103300	42917765	2965	2960	2965	2960	44
574	20231108	103200	42787520	2965	2965	2965	2965	0
575	20231108	103100	42787520	2965	2965	2965	2965	0
576	20231108	103000	42787520	2965	2965	2965	2965	1
577	20231108	102900	42784555	2965	2965	2965	2965	2
578	20231108	102800	42778625	2965	2965	2965	2960	13
579	20231108	102700	42740130	2965	2965	2965	2965	0
580	20231108	102600	42740130	2965	2965	2965	2965	1
581	20231108	102500	42737165	2965	2965	2965	2965	11
582	20231108	102400	42704550	2970	2970	2970	2970	0
583	20231108	102300	42704550	2970	2970	2970	2970	0
584	20231108	102200	42704550	2970	2960	2970	2960	70
585	20231108	102100	42497250	2970	2970	2970	2970	0
586	20231108	102000	42497250	2970	2965	2970	2960	1051
587	20231108	101900	39381525	2975	2975	2975	2975	1
588	20231108	101800	39378550	2970	2970	2970	2970	26
589	20231108	101700	39301330	2975	2975	2975	2975	16
590	20231108	101600	39253730	2975	2975	2975	2975	10
591	20231108	101500	39223980	2975	2975	2975	2975	0
592	20231108	101400	39223980	2975	2975	2975	2975	0
593	20231108	101300	39223980	2975	2975	2975	2975	0
594	20231108	101200	39223980	2975	2975	2975	2975	0
595	20231108	101100	39223980	2975	2970	2975	2970	50
596	20231108	101000	39075475	2975	2970	2975	2970	25
597	20231108	100900	39001220	2975	2975	2975	2975	0
598	20231108	100800	39001220	2975	2975	2975	2975	0
599	20231108	100700	39001220	2975	2975	2975	2975	0
600	20231108	100600	39001220	2975	2970	2975	2970	478
601	20231108	100500	37581555	2980	2980	2980	2980	0
602	20231108	100400	37581555	2980	2980	2980	2980	0
603	20231108	100300	37581555	2980	2980	2980	2980	11
604	20231108	100200	37548775	2980	2980	2980	2980	0
605	20231108	100100	37548775	2980	2980	2980	2980	3
606	20231108	100000	37539835	2985	2985	2985	2985	0
607	20231108	095900	37539835	2985	2985	2985	2985	0
608	20231108	095800	37539835	2985	2985	2985	2985	0
609	20231108	095700	37539835	2985	2985	2985	2985	0
610	20231108	095600	37539835	2985	2980	2985	2980	1031
611	20231108	095500	34467450	2980	2980	2980	2980	70
612	20231108	095400	34258850	2980	2980	2980	2980	1
613	20231108	095300	34255870	2980	2975	2980	2970	5912
614	20231108	095200	16670060	2980	2980	2980	2980	0
615	20231108	095100	16670060	2980	2980	2980	2980	14
616	20231108	095000	16628340	2980	2980	2980	2980	0
617	20231108	094900	16628340	2980	2980	2980	2975	377
618	20231108	094800	15506730	2980	2980	2980	2980	1
619	20231108	094700	15503750	2980	2980	2980	2980	0
620	20231108	094600	15503750	2980	2980	2980	2980	0
621	20231108	094500	15503750	2980	2980	2980	2980	0
622	20231108	094400	15503750	2980	2980	2980	2980	0
623	20231108	094300	15503750	2980	2980	2980	2980	1
624	20231108	094200	15500770	2985	2985	2985	2985	2
625	20231108	094100	15494800	2985	2985	2985	2985	1
626	20231108	094000	15491815	2985	2985	2985	2985	0
627	20231108	093900	15491815	2985	2980	2985	2970	559
628	20231108	093800	13829565	2985	2985	2985	2985	24
629	20231108	093700	13757925	2985	2980	2985	2970	364
630	20231108	093600	12675380	2985	2985	2985	2985	5
631	20231108	093500	12660455	2985	2985	2985	2985	0
632	20231108	093400	12660455	2985	2985	2985	2985	50
633	20231108	093300	12511205	2985	2975	2985	2970	171
634	20231108	093200	12001720	2985	2985	2985	2985	49
635	20231108	093100	11855455	2985	2985	2985	2985	6
636	20231108	093000	11837545	2985	2985	2985	2985	25
637	20231108	092900	11762920	2985	2985	2985	2985	2
638	20231108	092800	11756950	2985	2980	2985	2980	2
639	20231108	092700	11750985	2985	2985	2985	2985	8
640	20231108	092600	11727105	2985	2985	2985	2985	27
641	20231108	092500	11646510	2985	2985	2985	2985	500
642	20231108	092400	10154010	2985	2985	2985	2985	3
643	20231108	092300	10145055	2985	2985	2985	2985	1
644	20231108	092200	10142070	2975	2980	2985	2975	341
645	20231108	092100	9127440	2985	2985	2985	2985	0
646	20231108	092000	9127440	2985	2980	2985	2980	13
647	20231108	091900	9088675	2985	2985	2985	2985	22
648	20231108	091800	9023005	2985	2985	2985	2985	3
649	20231108	091700	9014050	2985	2985	2985	2985	15
650	20231108	091600	8969275	2985	2985	2985	2985	3
651	20231108	091500	8960320	2985	2985	2985	2985	502
652	20231108	091400	7461850	2985	2985	2985	2985	10
653	20231108	091300	7432000	2990	2990	2990	2990	7
654	20231108	091200	7411070	2995	2990	2995	2990	442
655	20231108	091100	6089485	2990	2990	2990	2990	63
656	20231108	091000	5901115	2995	2995	2995	2995	0
657	20231108	090900	5901115	2995	2990	2995	2990	17
658	20231108	090800	5850210	2995	2995	2995	2995	2
659	20231108	090700	5844220	2995	2995	2995	2995	5
660	20231108	090600	5829245	2995	2995	2995	2995	0
661	20231108	090500	5829245	2995	2990	2995	2990	5
662	20231108	090400	5814290	2995	2995	2995	2975	410
663	20231108	090300	4588270	2995	2995	2995	2995	0
664	20231108	090200	4588270	2995	2995	2995	2995	0
665	20231108	090100	4588270	2995	2995	2995	2995	3
666	20231108	090000	4579285	2995	2995	2995	2980	1233