KissMeData/187270/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202800	145177385	4450	4450	4450	4450	1606
3	20231109	202700	145177385	4450	4450	4450	4450	0
4	20231109	202600	145177385	4450	4450	4450	4450	0
5	20231109	202500	145177385	4450	4450	4450	4450	0
6	20231109	202400	145177385	4450	4450	4450	4450	0
7	20231109	202300	145177385	4450	4450	4450	4450	0
8	20231109	202200	145177385	4450	4450	4450	4450	0
9	20231109	202100	145177385	4450	4450	4450	4450	0
10	20231109	202000	145177385	4450	4450	4450	4450	0
11	20231109	201900	145177385	4450	4450	4450	4450	0
12	20231109	201800	145177385	4450	4450	4450	4450	0
13	20231109	201700	145177385	4450	4450	4450	4450	0
14	20231109	201600	145177385	4450	4450	4450	4450	0
15	20231109	201500	145177385	4450	4450	4450	4450	0
16	20231109	201400	145177385	4450	4450	4450	4450	0
17	20231109	201300	145177385	4450	4450	4450	4450	0
18	20231109	201200	145177385	4450	4450	4450	4450	0
19	20231109	201100	145177385	4450	4450	4450	4450	0
20	20231109	201000	145177385	4450	4450	4450	4450	0
21	20231109	200900	145177385	4450	4450	4450	4450	0
22	20231109	200800	145177385	4450	4450	4450	4450	0
23	20231109	200700	145177385	4450	4450	4450	4450	0
24	20231109	200600	145177385	4450	4450	4450	4450	0
25	20231109	200500	145177385	4450	4450	4450	4450	0
26	20231109	200400	145177385	4450	4450	4450	4450	0
27	20231109	200300	145177385	4450	4450	4450	4450	0
28	20231109	200200	145177385	4450	4450	4450	4450	0
29	20231109	200100	145177385	4450	4450	4450	4450	0
30	20231109	200000	145177385	4450	4450	4450	4450	0
31	20231109	195900	145177385	4450	4450	4450	4450	0
32	20231109	195800	145177385	4450	4450	4450	4450	1606
33	20231109	195700	145177385	4450	4450	4450	4450	0
34	20231109	195600	145177385	4450	4450	4450	4450	0
35	20231109	195500	145177385	4450	4450	4450	4450	0
36	20231109	195400	145177385	4450	4450	4450	4450	0
37	20231109	195300	145177385	4450	4450	4450	4450	0
38	20231109	195200	145177385	4450	4450	4450	4450	0
39	20231109	195100	145177385	4450	4450	4450	4450	0
40	20231109	195000	145177385	4450	4450	4450	4450	0
41	20231109	194900	145177385	4450	4450	4450	4450	0
42	20231109	194800	145177385	4450	4450	4450	4450	0
43	20231109	194700	145177385	4450	4450	4450	4450	0
44	20231109	194600	145177385	4450	4450	4450	4450	0
45	20231109	194500	145177385	4450	4450	4450	4450	0
46	20231109	194400	145177385	4450	4450	4450	4450	0
47	20231109	194300	145177385	4450	4450	4450	4450	0
48	20231109	194200	145177385	4450	4450	4450	4450	0
49	20231109	194100	145177385	4450	4450	4450	4450	0
50	20231109	194000	145177385	4450	4450	4450	4450	0
51	20231109	193900	145177385	4450	4450	4450	4450	0
52	20231109	193800	145177385	4450	4450	4450	4450	0
53	20231109	193700	145177385	4450	4450	4450	4450	0
54	20231109	193600	145177385	4450	4450	4450	4450	0
55	20231109	193500	145177385	4450	4450	4450	4450	0
56	20231109	193400	145177385	4450	4450	4450	4450	0
57	20231109	193300	145177385	4450	4450	4450	4450	0
58	20231109	193200	145177385	4450	4450	4450	4450	0
59	20231109	193100	145177385	4450	4450	4450	4450	0
60	20231109	193000	145177385	4450	4450	4450	4450	0
61	20231109	192900	145177385	4450	4450	4450	4450	0
62	20231109	192800	145177385	4450	4450	4450	4450	1606
63	20231109	192700	145177385	4450	4450	4450	4450	0
64	20231109	192600	145177385	4450	4450	4450	4450	0
65	20231109	192500	145177385	4450	4450	4450	4450	0
66	20231109	192400	145177385	4450	4450	4450	4450	0
67	20231109	192300	145177385	4450	4450	4450	4450	0
68	20231109	192200	145177385	4450	4450	4450	4450	0
69	20231109	192100	145177385	4450	4450	4450	4450	0
70	20231109	192000	145177385	4450	4450	4450	4450	0
71	20231109	191900	145177385	4450	4450	4450	4450	0
72	20231109	191800	145177385	4450	4450	4450	4450	0
73	20231109	191700	145177385	4450	4450	4450	4450	0
74	20231109	191600	145177385	4450	4450	4450	4450	0
75	20231109	191500	145177385	4450	4450	4450	4450	0
76	20231109	191400	145177385	4450	4450	4450	4450	0
77	20231109	191300	145177385	4450	4450	4450	4450	0
78	20231109	191200	145177385	4450	4450	4450	4450	0
79	20231109	191100	145177385	4450	4450	4450	4450	0
80	20231109	191000	145177385	4450	4450	4450	4450	0
81	20231109	190900	145177385	4450	4450	4450	4450	0
82	20231109	190800	145177385	4450	4450	4450	4450	0
83	20231109	190700	145177385	4450	4450	4450	4450	0
84	20231109	190600	145177385	4450	4450	4450	4450	0
85	20231109	190500	145177385	4450	4450	4450	4450	0
86	20231109	190400	145177385	4450	4450	4450	4450	0
87	20231109	190300	145177385	4450	4450	4450	4450	0
88	20231109	190200	145177385	4450	4450	4450	4450	0
89	20231109	190100	145177385	4450	4450	4450	4450	0
90	20231109	190000	145177385	4450	4450	4450	4450	0
91	20231109	185900	145177385	4450	4450	4450	4450	0
92	20231109	185800	145177385	4450	4450	4450	4450	1606
93	20231109	185700	145177385	4450	4450	4450	4450	0
94	20231109	185600	145177385	4450	4450	4450	4450	0
95	20231109	185500	145177385	4450	4450	4450	4450	0
96	20231109	185400	145177385	4450	4450	4450	4450	0
97	20231109	185300	145177385	4450	4450	4450	4450	0
98	20231109	185200	145177385	4450	4450	4450	4450	0
99	20231109	185100	145177385	4450	4450	4450	4450	0
100	20231109	185000	145177385	4450	4450	4450	4450	0
101	20231109	184900	145177385	4450	4450	4450	4450	0
102	20231109	184800	145177385	4450	4450	4450	4450	0
103	20231109	184700	145177385	4450	4450	4450	4450	0
104	20231109	184600	145177385	4450	4450	4450	4450	0
105	20231109	184500	145177385	4450	4450	4450	4450	0
106	20231109	184400	145177385	4450	4450	4450	4450	0
107	20231109	184300	145177385	4450	4450	4450	4450	0
108	20231109	184200	145177385	4450	4450	4450	4450	0
109	20231109	184100	145177385	4450	4450	4450	4450	0
110	20231109	184000	145177385	4450	4450	4450	4450	0
111	20231109	183900	145177385	4450	4450	4450	4450	0
112	20231109	183800	145177385	4450	4450	4450	4450	0
113	20231109	183700	145177385	4450	4450	4450	4450	0
114	20231109	183600	145177385	4450	4450	4450	4450	0
115	20231109	183500	145177385	4450	4450	4450	4450	0
116	20231109	183400	145177385	4450	4450	4450	4450	0
117	20231109	183300	145177385	4450	4450	4450	4450	0
118	20231109	183200	145177385	4450	4450	4450	4450	0
119	20231109	183100	145177385	4450	4450	4450	4450	0
120	20231109	183000	145177385	4450	4450	4450	4450	0
121	20231109	182900	145177385	4450	4450	4450	4450	0
122	20231109	182800	145177385	4450	4450	4450	4450	1606
123	20231109	182700	145177385	4450	4450	4450	4450	0
124	20231109	182600	145177385	4450	4450	4450	4450	0
125	20231109	182500	145177385	4450	4450	4450	4450	0
126	20231109	182400	145177385	4450	4450	4450	4450	0
127	20231109	182300	145177385	4450	4450	4450	4450	0
128	20231109	182200	145177385	4450	4450	4450	4450	0
129	20231109	182100	145177385	4450	4450	4450	4450	0
130	20231109	182000	145177385	4450	4450	4450	4450	0
131	20231109	181900	145177385	4450	4450	4450	4450	0
132	20231109	181800	145177385	4450	4450	4450	4450	0
133	20231109	181700	145177385	4450	4450	4450	4450	0
134	20231109	181600	145177385	4450	4450	4450	4450	0
135	20231109	181500	145177385	4450	4450	4450	4450	0
136	20231109	181400	145177385	4450	4450	4450	4450	0
137	20231109	181300	145177385	4450	4450	4450	4450	0
138	20231109	181200	145177385	4450	4450	4450	4450	0
139	20231109	181100	145177385	4450	4450	4450	4450	0
140	20231109	181000	145177385	4450	4450	4450	4450	0
141	20231109	180900	145177385	4450	4450	4450	4450	0
142	20231109	180800	145177385	4450	4450	4450	4450	0
143	20231109	180700	145177385	4450	4450	4450	4450	0
144	20231109	180600	145177385	4450	4450	4450	4450	0
145	20231109	180500	145177385	4450	4450	4450	4450	0
146	20231109	180400	145177385	4450	4450	4450	4450	0
147	20231109	180300	145177385	4450	4450	4450	4450	0
148	20231109	180200	145177385	4450	4450	4450	4450	0
149	20231109	180100	145177385	4450	4450	4450	4450	0
150	20231109	180000	145177385	4450	4450	4450	4450	0
151	20231109	175900	145177385	4450	4450	4450	4450	0
152	20231109	175800	145177385	4450	4450	4450	4450	1606
153	20231109	175700	145177385	4450	4450	4450	4450	0
154	20231109	175600	145177385	4450	4450	4450	4450	0
155	20231109	175500	145177385	4450	4450	4450	4450	0
156	20231109	175400	145177385	4450	4450	4450	4450	0
157	20231109	175300	145177385	4450	4450	4450	4450	0
158	20231109	175200	145177385	4450	4450	4450	4450	0
159	20231109	175100	145177385	4450	4450	4450	4450	0
160	20231109	175000	145177385	4450	4450	4450	4450	0
161	20231109	174900	145177385	4450	4450	4450	4450	0
162	20231109	174800	145177385	4450	4450	4450	4450	0
163	20231109	174700	145177385	4450	4450	4450	4450	0
164	20231109	174600	145177385	4450	4450	4450	4450	0
165	20231109	174500	145177385	4450	4450	4450	4450	0
166	20231109	174400	145177385	4450	4450	4450	4450	0
167	20231109	174300	145177385	4450	4450	4450	4450	0
168	20231109	174200	145177385	4450	4450	4450	4450	0
169	20231109	174100	145177385	4450	4450	4450	4450	0
170	20231109	174000	145177385	4450	4450	4450	4450	0
171	20231109	173900	145177385	4450	4450	4450	4450	0
172	20231109	173800	145177385	4450	4450	4450	4450	0
173	20231109	173700	145177385	4450	4450	4450	4450	0
174	20231109	173600	145177385	4450	4450	4450	4450	0
175	20231109	173500	145177385	4450	4450	4450	4450	0
176	20231109	173400	145177385	4450	4450	4450	4450	0
177	20231109	173300	145177385	4450	4450	4450	4450	0
178	20231109	173200	145177385	4450	4450	4450	4450	0
179	20231109	173100	145177385	4450	4450	4450	4450	0
180	20231109	173000	145177385	4450	4450	4450	4450	0
181	20231109	172900	145177385	4450	4450	4450	4450	0
182	20231109	172800	145177385	4450	4450	4450	4450	1606
183	20231109	172700	145177385	4450	4450	4450	4450	0
184	20231109	172600	145177385	4450	4450	4450	4450	0
185	20231109	172500	145177385	4450	4450	4450	4450	0
186	20231109	172400	145177385	4450	4450	4450	4450	0
187	20231109	172300	145177385	4450	4450	4450	4450	0
188	20231109	172200	145177385	4450	4450	4450	4450	0
189	20231109	172100	145177385	4450	4450	4450	4450	0
190	20231109	172000	145177385	4450	4450	4450	4450	0
191	20231109	171900	145177385	4450	4450	4450	4450	0
192	20231109	171800	145177385	4450	4450	4450	4450	0
193	20231109	171700	145177385	4450	4450	4450	4450	0
194	20231109	171600	145177385	4450	4450	4450	4450	0
195	20231109	171500	145177385	4450	4450	4450	4450	0
196	20231109	171400	145177385	4450	4450	4450	4450	0
197	20231109	171300	145177385	4450	4450	4450	4450	0
198	20231109	171200	145177385	4450	4450	4450	4450	0
199	20231109	171100	145177385	4450	4450	4450	4450	0
200	20231109	171000	145177385	4450	4450	4450	4450	0
201	20231109	170900	145177385	4450	4450	4450	4450	0
202	20231109	170800	145177385	4450	4450	4450	4450	0
203	20231109	170700	145177385	4450	4450	4450	4450	0
204	20231109	170600	145177385	4450	4450	4450	4450	0
205	20231109	170500	145177385	4450	4450	4450	4450	0
206	20231109	170400	145177385	4450	4450	4450	4450	0
207	20231109	170300	145177385	4450	4450	4450	4450	0
208	20231109	170200	145177385	4450	4450	4450	4450	0
209	20231109	170100	145177385	4450	4450	4450	4450	0
210	20231109	170000	145177385	4450	4450	4450	4450	0
211	20231109	165900	145177385	4450	4450	4450	4450	0
212	20231109	165800	145177385	4450	4450	4450	4450	1606
213	20231109	165700	145177385	4450	4450	4450	4450	0
214	20231109	165600	145177385	4450	4450	4450	4450	0
215	20231109	165500	145177385	4450	4450	4450	4450	0
216	20231109	165400	145177385	4450	4450	4450	4450	0
217	20231109	165300	145177385	4450	4450	4450	4450	0
218	20231109	165200	145177385	4450	4450	4450	4450	0
219	20231109	165100	145177385	4450	4450	4450	4450	0
220	20231109	165000	145177385	4450	4450	4450	4450	0
221	20231109	164900	145177385	4450	4450	4450	4450	0
222	20231109	164800	145177385	4450	4450	4450	4450	0
223	20231109	164700	145177385	4450	4450	4450	4450	0
224	20231109	164600	145177385	4450	4450	4450	4450	0
225	20231109	164500	145177385	4450	4450	4450	4450	0
226	20231109	164400	145177385	4450	4450	4450	4450	0
227	20231109	164300	145177385	4450	4450	4450	4450	0
228	20231109	164200	145177385	4450	4450	4450	4450	0
229	20231109	164100	145177385	4450	4450	4450	4450	0
230	20231109	164000	145177385	4450	4450	4450	4450	0
231	20231109	163900	145177385	4450	4450	4450	4450	0
232	20231109	163800	145177385	4450	4450	4450	4450	0
233	20231109	163700	145177385	4450	4450	4450	4450	0
234	20231109	163600	145177385	4450	4450	4450	4450	0
235	20231109	163500	145177385	4450	4450	4450	4450	0
236	20231109	163400	145177385	4450	4450	4450	4450	0
237	20231109	163300	145177385	4450	4450	4450	4450	0
238	20231109	163200	145177385	4450	4450	4450	4450	0
239	20231109	163100	145177385	4450	4450	4450	4450	0
240	20231109	163000	145177385	4450	4450	4450	4450	0
241	20231109	162900	145177385	4450	4450	4450	4450	0
242	20231109	162800	145177385	4450	4450	4450	4450	1606
243	20231109	162700	145177385	4450	4450	4450	4450	0
244	20231109	162600	145177385	4450	4450	4450	4450	0
245	20231109	162500	145177385	4450	4450	4450	4450	0
246	20231109	162400	145177385	4450	4450	4450	4450	0
247	20231109	162300	145177385	4450	4450	4450	4450	0
248	20231109	162200	145177385	4450	4450	4450	4450	0
249	20231109	162100	145177385	4450	4450	4450	4450	0
250	20231109	162000	145177385	4450	4450	4450	4450	0
251	20231109	161900	145177385	4450	4450	4450	4450	0
252	20231109	161800	145177385	4450	4450	4450	4450	0
253	20231109	161700	145177385	4450	4450	4450	4450	0
254	20231109	161600	145177385	4450	4450	4450	4450	0
255	20231109	161500	145177385	4450	4450	4450	4450	0
256	20231109	161400	145177385	4450	4450	4450	4450	0
257	20231109	161300	145177385	4450	4450	4450	4450	0
258	20231109	161200	145177385	4450	4450	4450	4450	0
259	20231109	161100	145177385	4450	4450	4450	4450	0
260	20231109	161000	145177385	4450	4450	4450	4450	0
261	20231109	160900	145177385	4450	4450	4450	4450	0
262	20231109	160800	145177385	4450	4450	4450	4450	0
263	20231109	160700	145177385	4450	4450	4450	4450	0
264	20231109	160600	145177385	4450	4450	4450	4450	0
265	20231109	160500	145177385	4450	4450	4450	4450	0
266	20231109	160400	145177385	4450	4450	4450	4450	0
267	20231109	160300	145177385	4450	4450	4450	4450	0
268	20231109	160200	145177385	4450	4450	4450	4450	0
269	20231109	160100	145177385	4450	4450	4450	4450	0
270	20231109	160000	145177385	4450	4450	4450	4450	0
271	20231109	155900	145177385	4450	4450	4450	4450	0
272	20231109	155800	145177385	4450	4450	4450	4450	1606
273	20231109	155700	145177385	4450	4450	4450	4450	0
274	20231109	155600	145177385	4450	4450	4450	4450	0
275	20231109	155500	145177385	4450	4450	4450	4450	0
276	20231109	155400	145177385	4450	4450	4450	4450	0
277	20231109	155300	145177385	4450	4450	4450	4450	0
278	20231109	155200	145177385	4450	4450	4450	4450	0
279	20231109	155100	145177385	4450	4450	4450	4450	0
280	20231109	155000	145177385	4450	4450	4450	4450	0
281	20231109	154900	145177385	4450	4450	4450	4450	0
282	20231109	154800	145177385	4450	4450	4450	4450	0
283	20231109	154700	145177385	4450	4450	4450	4450	0
284	20231109	154600	145177385	4450	4450	4450	4450	0
285	20231109	154500	145177385	4450	4450	4450	4450	0
286	20231109	154400	145177385	4450	4450	4450	4450	0
287	20231109	154300	145177385	4450	4450	4450	4450	0
288	20231109	154200	145177385	4450	4450	4450	4450	0
289	20231109	154100	145177385	4450	4450	4450	4450	0
290	20231109	154000	145177385	4450	4450	4450	4450	0
291	20231109	153900	145177385	4450	4450	4450	4450	0
292	20231109	153800	145177385	4450	4450	4450	4450	0
293	20231109	153700	145177385	4450	4450	4450	4450	0
294	20231109	153600	145177385	4450	4450	4450	4450	0
295	20231109	153500	145177385	4450	4450	4450	4450	0
296	20231109	153400	145177385	4450	4450	4450	4450	0
297	20231109	153300	145177385	4450	4450	4450	4450	0
298	20231109	153200	145177385	4450	4450	4450	4450	0
299	20231109	153100	145177385	4450	4450	4450	4450	0
300	20231109	153000	145177385	4450	4450	4450	4450	1606
301	20231109	152900	138030685	4450	4450	4450	4450	0
302	20231109	152800	138030685	4450	4450	4450	4450	0
303	20231109	152700	138030685	4450	4450	4450	4450	0
304	20231109	152600	138030685	4450	4450	4450	4450	0
305	20231109	152500	138030685	4450	4450	4450	4450	0
306	20231109	152400	138030685	4450	4450	4450	4450	0
307	20231109	152300	138030685	4450	4450	4450	4450	0
308	20231109	152200	138030685	4450	4450	4450	4450	0
309	20231109	152100	138030685	4450	4450	4450	4450	0
310	20231109	152000	138030685	4450	4450	4450	4450	0
311	20231109	151900	138030685	4450	4450	4450	4450	1000
312	20231109	151800	133580685	4450	4450	4450	4450	591
313	20231109	151700	130950735	4450	4450	4450	4450	0
314	20231109	151600	130950735	4450	4450	4450	4450	107
315	20231109	151500	130474585	4445	4445	4445	4445	40
316	20231109	151400	130296785	4440	4450	4450	4440	468
317	20231109	151300	128218090	4445	4445	4445	4445	231
318	20231109	151200	127191295	4445	4445	4445	4445	1062
319	20231109	151100	122470705	4445	4455	4455	4445	62
320	20231109	151000	122194990	4455	4455	4455	4455	1
321	20231109	150900	122190535	4455	4455	4455	4455	1
322	20231109	150800	122186080	4455	4455	4455	4455	43
323	20231109	150700	121994515	4455	4455	4455	4455	61
324	20231109	150600	121722760	4455	4455	4460	4455	71
325	20231109	150500	121406385	4455	4455	4455	4450	1022
326	20231109	150400	116858440	4455	4455	4460	4455	563
327	20231109	150300	114350270	4460	4460	4460	4460	1
328	20231109	150200	114345810	4465	4465	4465	4465	9
329	20231109	150100	114305625	4465	4465	4465	4465	1
330	20231109	150000	114301160	4465	4465	4465	4465	1
331	20231109	145900	114296695	4470	4465	4470	4465	33
332	20231109	145800	114149325	4465	4465	4465	4465	4
333	20231109	145700	114131465	4465	4465	4465	4465	1
334	20231109	145600	114127000	4465	4465	4465	4465	9
335	20231109	145500	114086815	4465	4465	4465	4465	1
336	20231109	145400	114082350	4465	4465	4465	4465	1
337	20231109	145300	114077885	4465	4465	4465	4465	9
338	20231109	145200	114037700	4465	4465	4465	4465	1
339	20231109	145100	114033235	4465	4465	4465	4465	1
340	20231109	145000	114028770	4465	4465	4465	4465	9
341	20231109	144900	113988585	4465	4465	4465	4465	1
342	20231109	144800	113984120	4465	4465	4465	4465	7
343	20231109	144700	113952865	4465	4465	4465	4465	9
344	20231109	144600	113912680	4465	4465	4465	4465	0
345	20231109	144500	113912680	4465	4460	4465	4460	118
346	20231109	144400	113386395	4470	4470	4470	4470	9
347	20231109	144300	113346165	4470	4470	4470	4470	1
348	20231109	144200	113341695	4470	4470	4470	4470	1
349	20231109	144100	113337225	4470	4470	4470	4470	10
350	20231109	144000	113292525	4470	4470	4470	4470	1
351	20231109	143900	113288055	4470	4470	4470	4470	7
352	20231109	143800	113256765	4470	4470	4470	4470	10
353	20231109	143700	113212065	4470	4470	4470	4470	1
354	20231109	143600	113207595	4470	4470	4470	4470	1
355	20231109	143500	113203125	4475	4470	4475	4470	210
356	20231109	143400	112264420	4470	4470	4470	4470	1
357	20231109	143300	112259950	4470	4470	4470	4470	1
358	20231109	143200	112255480	4475	4470	4475	4470	10
359	20231109	143100	112210740	4475	4470	4475	4470	55
360	20231109	143000	111964885	4470	4470	4470	4470	1
361	20231109	142900	111960415	4470	4470	4470	4470	28
362	20231109	142800	111835255	4470	4470	4470	4470	1
363	20231109	142700	111830785	4470	4470	4470	4470	1
364	20231109	142600	111826315	4470	4470	4470	4470	9
365	20231109	142500	111786085	4470	4470	4470	4470	1
366	20231109	142400	111781615	4470	4470	4470	4470	1
367	20231109	142300	111777145	4470	4470	4470	4470	10
368	20231109	142200	111732445	4470	4470	4470	4470	1
369	20231109	142100	111727975	4465	4465	4465	4465	1
370	20231109	142000	111723510	4465	4465	4465	4465	1
371	20231109	141900	111719045	4450	4450	4465	4450	37
372	20231109	141800	111554380	4470	4470	4470	4470	1
373	20231109	141700	111549910	4465	4465	4465	4465	19
374	20231109	141600	111465075	4465	4470	4470	4465	4
375	20231109	141500	111447210	4470	4470	4470	4470	1
376	20231109	141400	111442740	4470	4465	4470	4465	7
377	20231109	141300	111411480	4465	4465	4465	4450	97
378	20231109	141200	110979780	4470	4470	4470	4470	105
379	20231109	141100	110510430	4470	4465	4470	4465	8
380	20231109	141000	110474705	4465	4465	4465	4465	1
381	20231109	140900	110470240	4465	4465	4465	4465	1
382	20231109	140800	110465775	4465	4465	4470	4465	15
383	20231109	140700	110398770	4470	4455	4470	4455	487
384	20231109	140600	108226970	4455	4455	4455	4455	0
385	20231109	140500	108226970	4455	4455	4455	4455	10
386	20231109	140400	108182420	4455	4455	4455	4455	1
387	20231109	140300	108177965	4455	4455	4455	4455	1
388	20231109	140200	108173510	4455	4455	4455	4455	10
389	20231109	140100	108128960	4455	4455	4455	4455	1
390	20231109	140000	108124505	4455	4455	4455	4455	1
391	20231109	135900	108120050	4455	4455	4455	4445	668
392	20231109	135800	105150510	4455	4455	4455	4455	641
393	20231109	135700	102294855	4455	4455	4455	4455	1
394	20231109	135600	102290400	4445	4445	4445	4445	21
395	20231109	135500	102197055	4440	4440	4440	4440	30
396	20231109	135400	102063855	4440	4440	4440	4440	11
397	20231109	135300	102015015	4440	4450	4450	4440	544
398	20231109	135200	99599555	4450	4450	4450	4450	1
399	20231109	135100	99595105	4450	4450	4450	4450	1
400	20231109	135000	99590655	4455	4455	4455	4455	10
401	20231109	134900	99546105	4455	4455	4455	4455	1
402	20231109	134800	99541650	4455	4455	4455	4455	1
403	20231109	134700	99537195	4455	4455	4455	4455	10
404	20231109	134600	99492645	4440	4440	4440	4440	100
405	20231109	134500	99048645	4460	4460	4460	4460	1
406	20231109	134400	99044185	4460	4460	4460	4460	10
407	20231109	134300	98999585	4460	4460	4460	4460	1
408	20231109	134200	98995125	4460	4460	4460	4460	1
409	20231109	134100	98990665	4460	4440	4460	4440	58
410	20231109	134000	98733125	4440	4440	4440	4440	498
411	20231109	133900	96522005	4465	4465	4465	4465	1
412	20231109	133800	96517540	4465	4465	4465	4465	10
413	20231109	133700	96472890	4465	4465	4465	4465	1
414	20231109	133600	96468425	4465	4465	4465	4465	1
415	20231109	133500	96463960	4465	4465	4465	4465	10
416	20231109	133400	96419310	4465	4465	4465	4465	1
417	20231109	133300	96414845	4465	4465	4465	4465	1
418	20231109	133200	96410380	4465	4465	4465	4465	10
419	20231109	133100	96365730	4470	4470	4470	4470	1
420	20231109	133000	96361260	4470	4470	4470	4470	61
421	20231109	132900	96088590	4470	4470	4470	4470	10
422	20231109	132800	96043890	4470	4470	4470	4470	1
423	20231109	132700	96039420	4470	4470	4470	4470	1
424	20231109	132600	96034950	4460	4470	4470	4460	14
425	20231109	132500	95972420	4470	4470	4470	4470	2
426	20231109	132400	95963480	4470	4470	4470	4470	1
427	20231109	132300	95959010	4470	4470	4470	4470	10
428	20231109	132200	95914310	4470	4470	4470	4470	25
429	20231109	132100	95802560	4470	4470	4470	4470	1
430	20231109	132000	95798090	4470	4470	4470	4470	10
431	20231109	131900	95753390	4470	4470	4470	4470	1
432	20231109	131800	95748920	4470	4470	4470	4470	1
433	20231109	131700	95744450	4470	4470	4470	4470	10
434	20231109	131600	95699750	4470	4470	4470	4470	1
435	20231109	131500	95695280	4470	4470	4470	4470	1
436	20231109	131400	95690810	4470	4470	4470	4465	55
437	20231109	131300	95445185	4470	4470	4470	4470	1
438	20231109	131200	95440715	4470	4470	4470	4470	1
439	20231109	131100	95436245	4470	4470	4470	4470	10
440	20231109	131000	95391545	4470	4470	4470	4470	1
441	20231109	130900	95387075	4470	4470	4470	4470	1
442	20231109	130800	95382605	4470	4470	4470	4470	10
443	20231109	130700	95337905	4470	4470	4470	4470	1
444	20231109	130600	95333435	4435	4440	4440	4435	1075
445	20231109	130500	90563440	4470	4470	4470	4470	10
446	20231109	130400	90518740	4470	4470	4470	4470	1
447	20231109	130300	90514270	4470	4470	4470	4470	1
448	20231109	130200	90509800	4470	4470	4470	4470	70
449	20231109	130100	90196900	4470	4470	4470	4470	1
450	20231109	130000	90192430	4470	4470	4470	4470	1
451	20231109	125900	90187960	4470	4470	4470	4470	10
452	20231109	125800	90143260	4470	4470	4470	4470	1
453	20231109	125700	90138790	4470	4470	4470	4470	1
454	20231109	125600	90134320	4440	4470	4470	4440	1110
455	20231109	125500	85205575	4470	4470	4470	4470	1
456	20231109	125400	85201105	4470	4470	4470	4470	1
457	20231109	125300	85196635	4470	4470	4470	4470	1
458	20231109	125200	85192165	4445	4470	4470	4445	501
459	20231109	125100	82965195	4460	4460	4460	4460	1
460	20231109	125000	82960735	4455	4460	4460	4455	10
461	20231109	124900	82916180	4455	4455	4455	4455	107
462	20231109	124800	82439495	4455	4455	4455	4455	1
463	20231109	124700	82435040	4455	4455	4455	4455	10
464	20231109	124600	82390490	4455	4455	4455	4455	0
465	20231109	124500	82390490	4455	4455	4455	4455	1
466	20231109	124400	82386035	4455	4455	4455	4455	10
467	20231109	124300	82341485	4455	4455	4455	4455	1
468	20231109	124200	82337030	4455	4455	4455	4455	6
469	20231109	124100	82310300	4465	4465	4465	4445	1120
470	20231109	124000	77331500	4465	4465	4465	4465	1
471	20231109	123900	77327035	4460	4465	4465	4460	26
472	20231109	123800	77210950	4470	4470	4470	4470	10
473	20231109	123700	77166250	4470	4470	4470	4470	1
474	20231109	123600	77161780	4470	4470	4470	4470	1
475	20231109	123500	77157310	4470	4470	4470	4470	10
476	20231109	123400	77112610	4470	4470	4470	4470	1
477	20231109	123300	77108140	4470	4470	4470	4470	1
478	20231109	123200	77103670	4470	4470	4470	4470	10
479	20231109	123100	77058970	4470	4470	4470	4470	1
480	20231109	123000	77054500	4475	4475	4475	4475	1
481	20231109	122900	77050025	4475	4475	4475	4475	10
482	20231109	122800	77005275	4475	4475	4475	4475	1
483	20231109	122700	77000800	4475	4475	4475	4475	1
484	20231109	122600	76996325	4475	4475	4475	4475	9
485	20231109	122500	76956050	4475	4475	4475	4475	1
486	20231109	122400	76951575	4475	4470	4475	4470	3
487	20231109	122300	76938160	4475	4475	4475	4475	10
488	20231109	122200	76893410	4475	4475	4475	4475	1
489	20231109	122100	76888935	4475	4470	4475	4470	21
490	20231109	122000	76795060	4475	4475	4475	4475	12
491	20231109	121900	76741360	4475	4475	4475	4475	1
492	20231109	121800	76736885	4475	4475	4475	4475	1
493	20231109	121700	76732410	4475	4475	4475	4475	15
494	20231109	121600	76665285	4475	4475	4475	4475	1
495	20231109	121500	76660810	4475	4455	4475	4445	706
496	20231109	121400	73522210	4470	4470	4470	4470	10
497	20231109	121300	73477510	4470	4470	4470	4470	1
498	20231109	121200	73473040	4470	4455	4470	4455	106
499	20231109	121100	73000795	4470	4475	4475	4470	62
500	20231109	121000	72723605	4475	4475	4475	4475	1
501	20231109	120900	72719130	4480	4480	4480	4480	1
502	20231109	120800	72714650	4475	4475	4475	4475	1010
503	20231109	120700	68194900	4475	4475	4475	4475	1
504	20231109	120600	68190425	4470	4470	4470	4470	2049
505	20231109	120500	59031395	4470	4455	4470	4455	26
506	20231109	120400	58915550	4455	4455	4455	4455	30
507	20231109	120300	58781900	4455	4455	4455	4455	1
508	20231109	120200	58777445	4455	4455	4455	4455	10
509	20231109	120100	58732895	4455	4455	4455	4455	1
510	20231109	120000	58728440	4455	4455	4455	4455	1
511	20231109	115900	58723985	4455	4455	4455	4455	10
512	20231109	115800	58679435	4455	4455	4455	4455	1
513	20231109	115700	58674980	4455	4455	4455	4455	23
514	20231109	115600	58572515	4455	4455	4455	4455	10
515	20231109	115500	58527965	4455	4455	4455	4455	1
516	20231109	115400	58523510	4455	4455	4455	4455	1
517	20231109	115300	58519055	4455	4455	4455	4455	10
518	20231109	115200	58474505	4455	4455	4455	4455	1
519	20231109	115100	58470050	4460	4460	4460	4460	1
520	20231109	115000	58465590	4460	4460	4460	4460	10
521	20231109	114900	58420990	4460	4460	4460	4460	1
522	20231109	114800	58416530	4460	4460	4460	4460	1
523	20231109	114700	58412070	4465	4465	4465	4465	10
524	20231109	114600	58367420	4455	4455	4455	4455	100
525	20231109	114500	57921920	4465	4465	4465	4465	1
526	20231109	114400	57917455	4465	4465	4465	4465	10
527	20231109	114300	57872805	4465	4465	4465	4465	1
528	20231109	114200	57868340	4465	4465	4465	4465	1
529	20231109	114100	57863875	4465	4460	4465	4460	10
530	20231109	114000	57819270	4460	4460	4460	4460	1
531	20231109	113900	57814810	4460	4460	4460	4460	1
532	20231109	113800	57810350	4455	4460	4460	4455	60
533	20231109	113700	57543000	4460	4425	4460	4420	271
534	20231109	113600	56345030	4470	4470	4470	4470	1
535	20231109	113500	56340560	4470	4470	4470	4470	10
536	20231109	113400	56295860	4470	4470	4470	4470	1
537	20231109	113300	56291390	4470	4470	4470	4470	1
538	20231109	113200	56286920	4470	4470	4470	4470	10
539	20231109	113100	56242220	4470	4470	4470	4470	1
540	20231109	113000	56237750	4470	4470	4470	4470	1
541	20231109	112900	56233280	4470	4470	4470	4470	1
542	20231109	112800	56228810	4470	4470	4470	4470	1
543	20231109	112700	56224340	4420	4475	4475	4420	401
544	20231109	112600	54446410	4475	4475	4475	4475	0
545	20231109	112500	54446410	4475	4475	4475	4475	1
546	20231109	112400	54441935	4475	4475	4475	4475	1
547	20231109	112300	54437460	4475	4475	4475	4475	10
548	20231109	112200	54392710	4475	4475	4475	4475	1
549	20231109	112100	54388235	4475	4475	4475	4475	1
550	20231109	112000	54383760	4480	4475	4480	4445	135
551	20231109	111900	53782375	4480	4480	4480	4480	1
552	20231109	111800	53777895	4480	4480	4480	4480	1
553	20231109	111700	53773415	4480	4480	4480	4480	1
554	20231109	111600	53768935	4480	4480	4480	4480	1
555	20231109	111500	53764455	4480	4480	4480	4480	1
556	20231109	111400	53759975	4480	4480	4480	4480	1
557	20231109	111300	53755495	4480	4480	4480	4480	1
558	20231109	111200	53751015	4480	4480	4480	4480	1
559	20231109	111100	53746535	4480	4480	4480	4480	10
560	20231109	111000	53701735	4480	4480	4480	4480	1
561	20231109	110900	53697255	4480	4480	4480	4480	1
562	20231109	110800	53692775	4480	4480	4480	4480	1
563	20231109	110700	53688295	4480	4480	4480	4480	11
564	20231109	110600	53639015	4480	4480	4480	4480	22
565	20231109	110500	53540455	4480	4480	4480	4480	10
566	20231109	110400	53495655	4480	4480	4480	4480	1
567	20231109	110300	53491175	4480	4480	4480	4480	1
568	20231109	110200	53486695	4480	4475	4480	4475	2
569	20231109	110100	53477740	4475	4475	4475	4475	1
570	20231109	110000	53473265	4475	4475	4475	4475	1
571	20231109	105900	53468790	4475	4475	4475	4475	10
572	20231109	105800	53424040	4480	4480	4480	4480	1
573	20231109	105700	53419560	4480	4480	4480	4480	1
574	20231109	105600	53415080	4475	4480	4480	4475	10
575	20231109	105500	53370285	4480	4465	4480	4465	2
576	20231109	105400	53361340	4480	4480	4480	4480	23
577	20231109	105300	53258300	4480	4480	4480	4480	10
578	20231109	105200	53213500	4480	4480	4480	4480	1
579	20231109	105100	53209020	4480	4480	4480	4480	1
580	20231109	105000	53204540	4480	4480	4480	4480	1
581	20231109	104900	53200060	4480	4480	4480	4480	1
582	20231109	104800	53195580	4480	4480	4480	4480	140
583	20231109	104700	52568380	4475	4485	4485	4475	12
584	20231109	104600	52514670	4485	4485	4485	4485	0
585	20231109	104500	52514670	4485	4485	4485	4485	1
586	20231109	104400	52510185	4485	4485	4485	4485	1
587	20231109	104300	52505700	4485	4485	4485	4485	1
588	20231109	104200	52501215	4485	4485	4485	4485	1
589	20231109	104100	52496730	4485	4485	4485	4485	10
590	20231109	104000	52451880	4485	4485	4485	4485	1
591	20231109	103900	52447395	4485	4485	4485	4485	31
592	20231109	103800	52308360	4485	4485	4485	4485	10
593	20231109	103700	52263510	4485	4485	4485	4485	1
594	20231109	103600	52259025	4485	4485	4485	4485	1
595	20231109	103500	52254540	4485	4485	4485	4485	1
596	20231109	103400	52250055	4475	4465	4475	4465	1452
597	20231109	103300	45762395	4465	4465	4465	4465	1
598	20231109	103200	45757930	4465	4465	4465	4465	10
599	20231109	103100	45713280	4465	4465	4465	4465	100
600	20231109	103000	45266780	4465	4465	4465	4465	1
601	20231109	102900	45262315	4465	4465	4465	4465	33
602	20231109	102800	45114970	4460	4460	4460	4460	7
603	20231109	102700	45083750	4460	4460	4460	4460	1
604	20231109	102600	45079290	4460	4460	4460	4460	9
605	20231109	102500	45039150	4460	4460	4460	4460	1
606	20231109	102400	45034690	4460	4460	4460	4460	1
607	20231109	102300	45030230	4460	4450	4460	4450	120
608	20231109	102200	44496220	4450	4440	4450	4440	626
609	20231109	102100	41716770	4440	4440	4440	4440	1
610	20231109	102000	41712330	4440	4440	4440	4440	10
611	20231109	101900	41667930	4440	4440	4440	4440	1
612	20231109	101800	41663490	4435	4435	4435	4435	64
613	20231109	101700	41379650	4435	4435	4435	4435	10
614	20231109	101600	41335300	4435	4435	4435	4435	1
615	20231109	101500	41330865	4435	4435	4435	4435	1
616	20231109	101400	41326430	4435	4435	4435	4435	10
617	20231109	101300	41282080	4440	4415	4440	4415	4
618	20231109	101200	41264395	4415	4435	4435	4415	57
619	20231109	101100	41012720	4435	4435	4435	4435	1
620	20231109	101000	41008285	4415	4435	4435	4415	379
621	20231109	100900	39333250	4420	4435	4435	4420	116
622	20231109	100800	38820225	4435	4435	4435	4435	1
623	20231109	100700	38815790	4430	4450	4450	4430	344
624	20231109	100600	37289570	4450	4450	4450	4450	0
625	20231109	100500	37289570	4450	4450	4450	4450	10
626	20231109	100400	37245070	4450	4450	4450	4450	1
627	20231109	100300	37240620	4450	4445	4450	4445	218
628	20231109	100200	36271605	4460	4460	4460	4460	10
629	20231109	100100	36227005	4460	4460	4460	4460	1
630	20231109	100000	36222545	4460	4460	4460	4460	1
631	20231109	095900	36218085	4460	4460	4460	4460	10
632	20231109	095800	36173485	4460	4460	4460	4460	1
633	20231109	095700	36169025	4460	4460	4460	4460	1
634	20231109	095600	36164565	4460	4460	4460	4460	1
635	20231109	095500	36160105	4445	4460	4460	4445	2
636	20231109	095400	36151200	4460	4460	4460	4460	1
637	20231109	095300	36146740	4460	4460	4460	4460	1
638	20231109	095200	36142280	4445	4460	4460	4445	3
639	20231109	095100	36128930	4460	4460	4460	4460	1
640	20231109	095000	36124470	4455	4455	4455	4455	10
641	20231109	094900	36079920	4460	4460	4460	4460	1
642	20231109	094800	36075460	4465	4465	4465	4465	201
643	20231109	094700	35177995	4465	4465	4465	4465	10
644	20231109	094600	35133345	4465	4465	4465	4465	0
645	20231109	094500	35133345	4465	4465	4465	4465	1
646	20231109	094400	35128880	4465	4465	4465	4465	13
647	20231109	094300	35070835	4465	4455	4465	4455	78
648	20231109	094200	34722930	4460	4455	4460	4455	101
649	20231109	094100	34272785	4470	4465	4470	4455	1597
650	20231109	094000	27151430	4465	4470	4470	4465	123
651	20231109	093900	26602120	4480	4480	4480	4480	1
652	20231109	093800	26597640	4485	4490	4490	4485	1081
653	20231109	093700	21746810	4490	4470	4490	4465	783
654	20231109	093600	18249590	4490	4490	4490	4490	1
655	20231109	093500	18245100	4490	4490	4490	4465	13
656	20231109	093400	18186805	4490	4485	4490	4485	1003
657	20231109	093300	13688335	4490	4490	4490	4490	1
658	20231109	093200	13683845	4490	4485	4490	4485	11
659	20231109	093100	13634460	4490	4480	4490	4480	41
660	20231109	093000	13450555	4485	4485	4485	4485	2
661	20231109	092900	13441585	4485	4470	4485	4470	19
662	20231109	092800	13356565	4470	4485	4485	4470	201
663	20231109	092700	12458080	4480	4465	4490	4465	183
664	20231109	092600	11640420	4465	4465	4465	4465	13
665	20231109	092500	11582375	4465	4465	4465	4465	11
666	20231109	092400	11533260	4460	4460	4460	4460	545
667	20231109	092300	9102560	4460	4460	4460	4460	35
668	20231109	092200	8946460	4460	4460	4460	4460	1
669	20231109	092100	8942000	4460	4460	4460	4460	1
670	20231109	092000	8937540	4435	4460	4460	4435	16
671	20231109	091900	8866205	4460	4460	4460	4460	501
672	20231109	091800	6631745	4460	4455	4460	4455	48
673	20231109	091700	6417880	4455	4445	4455	4445	180
674	20231109	091600	5617325	4445	4445	4445	4445	1
675	20231109	091500	5612880	4445	4445	4445	4445	1
676	20231109	091400	5608435	4445	4445	4450	4445	10
677	20231109	091300	5563950	4450	4450	4450	4450	1
678	20231109	091200	5559500	4435	4460	4460	4435	75
679	20231109	091100	5226850	4460	4460	4460	4460	10
680	20231109	091000	5182250	4460	4460	4460	4460	1
681	20231109	090900	5177790	4435	4435	4435	4435	0
682	20231109	090800	5177790	4435	4435	4435	4435	27
683	20231109	090700	5058045	4435	4435	4435	4435	304
684	20231109	090600	3709805	4435	4435	4435	4435	0
685	20231109	090500	3709805	4435	4465	4465	4435	110
686	20231109	090400	3219585	4470	4470	4470	4470	0
687	20231109	090300	3219585	4470	4470	4470	4470	0
688	20231109	090200	3219585	4470	4470	4470	4470	9
689	20231109	090100	3179355	4470	4445	4470	4445	256
690	20231109	090000	2037800	4430	4430	4430	4430	460