KissMeData/236810/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	204400	524827370	5770	5770	5770	5770	3234
3	20231109	204300	524827370	5770	5770	5770	5770	0
4	20231109	204200	524827370	5770	5770	5770	5770	0
5	20231109	204100	524827370	5770	5770	5770	5770	0
6	20231109	204000	524827370	5770	5770	5770	5770	0
7	20231109	203900	524827370	5770	5770	5770	5770	0
8	20231109	203800	524827370	5770	5770	5770	5770	0
9	20231109	203700	524827370	5770	5770	5770	5770	0
10	20231109	203600	524827370	5770	5770	5770	5770	0
11	20231109	203500	524827370	5770	5770	5770	5770	0
12	20231109	203400	524827370	5770	5770	5770	5770	0
13	20231109	203300	524827370	5770	5770	5770	5770	0
14	20231109	203200	524827370	5770	5770	5770	5770	0
15	20231109	203100	524827370	5770	5770	5770	5770	0
16	20231109	203000	524827370	5770	5770	5770	5770	0
17	20231109	202900	524827370	5770	5770	5770	5770	0
18	20231109	202800	524827370	5770	5770	5770	5770	0
19	20231109	202700	524827370	5770	5770	5770	5770	0
20	20231109	202600	524827370	5770	5770	5770	5770	0
21	20231109	202500	524827370	5770	5770	5770	5770	0
22	20231109	202400	524827370	5770	5770	5770	5770	0
23	20231109	202300	524827370	5770	5770	5770	5770	0
24	20231109	202200	524827370	5770	5770	5770	5770	0
25	20231109	202100	524827370	5770	5770	5770	5770	0
26	20231109	202000	524827370	5770	5770	5770	5770	0
27	20231109	201900	524827370	5770	5770	5770	5770	0
28	20231109	201800	524827370	5770	5770	5770	5770	0
29	20231109	201700	524827370	5770	5770	5770	5770	0
30	20231109	201600	524827370	5770	5770	5770	5770	0
31	20231109	201500	524827370	5770	5770	5770	5770	0
32	20231109	201400	524827370	5770	5770	5770	5770	3234
33	20231109	201300	524827370	5770	5770	5770	5770	0
34	20231109	201200	524827370	5770	5770	5770	5770	0
35	20231109	201100	524827370	5770	5770	5770	5770	0
36	20231109	201000	524827370	5770	5770	5770	5770	0
37	20231109	200900	524827370	5770	5770	5770	5770	0
38	20231109	200800	524827370	5770	5770	5770	5770	0
39	20231109	200700	524827370	5770	5770	5770	5770	0
40	20231109	200600	524827370	5770	5770	5770	5770	0
41	20231109	200500	524827370	5770	5770	5770	5770	0
42	20231109	200400	524827370	5770	5770	5770	5770	0
43	20231109	200300	524827370	5770	5770	5770	5770	0
44	20231109	200200	524827370	5770	5770	5770	5770	0
45	20231109	200100	524827370	5770	5770	5770	5770	0
46	20231109	200000	524827370	5770	5770	5770	5770	0
47	20231109	195900	524827370	5770	5770	5770	5770	0
48	20231109	195800	524827370	5770	5770	5770	5770	0
49	20231109	195700	524827370	5770	5770	5770	5770	0
50	20231109	195600	524827370	5770	5770	5770	5770	0
51	20231109	195500	524827370	5770	5770	5770	5770	0
52	20231109	195400	524827370	5770	5770	5770	5770	0
53	20231109	195300	524827370	5770	5770	5770	5770	0
54	20231109	195200	524827370	5770	5770	5770	5770	0
55	20231109	195100	524827370	5770	5770	5770	5770	0
56	20231109	195000	524827370	5770	5770	5770	5770	0
57	20231109	194900	524827370	5770	5770	5770	5770	0
58	20231109	194800	524827370	5770	5770	5770	5770	0
59	20231109	194700	524827370	5770	5770	5770	5770	0
60	20231109	194600	524827370	5770	5770	5770	5770	0
61	20231109	194500	524827370	5770	5770	5770	5770	0
62	20231109	194400	524827370	5770	5770	5770	5770	3234
63	20231109	194300	524827370	5770	5770	5770	5770	0
64	20231109	194200	524827370	5770	5770	5770	5770	0
65	20231109	194100	524827370	5770	5770	5770	5770	0
66	20231109	194000	524827370	5770	5770	5770	5770	0
67	20231109	193900	524827370	5770	5770	5770	5770	0
68	20231109	193800	524827370	5770	5770	5770	5770	0
69	20231109	193700	524827370	5770	5770	5770	5770	0
70	20231109	193600	524827370	5770	5770	5770	5770	0
71	20231109	193500	524827370	5770	5770	5770	5770	0
72	20231109	193400	524827370	5770	5770	5770	5770	0
73	20231109	193300	524827370	5770	5770	5770	5770	0
74	20231109	193200	524827370	5770	5770	5770	5770	0
75	20231109	193100	524827370	5770	5770	5770	5770	0
76	20231109	193000	524827370	5770	5770	5770	5770	0
77	20231109	192900	524827370	5770	5770	5770	5770	0
78	20231109	192800	524827370	5770	5770	5770	5770	0
79	20231109	192700	524827370	5770	5770	5770	5770	0
80	20231109	192600	524827370	5770	5770	5770	5770	0
81	20231109	192500	524827370	5770	5770	5770	5770	0
82	20231109	192400	524827370	5770	5770	5770	5770	0
83	20231109	192300	524827370	5770	5770	5770	5770	0
84	20231109	192200	524827370	5770	5770	5770	5770	0
85	20231109	192100	524827370	5770	5770	5770	5770	0
86	20231109	192000	524827370	5770	5770	5770	5770	0
87	20231109	191900	524827370	5770	5770	5770	5770	0
88	20231109	191800	524827370	5770	5770	5770	5770	0
89	20231109	191700	524827370	5770	5770	5770	5770	0
90	20231109	191600	524827370	5770	5770	5770	5770	0
91	20231109	191500	524827370	5770	5770	5770	5770	0
92	20231109	191400	524827370	5770	5770	5770	5770	3234
93	20231109	191300	524827370	5770	5770	5770	5770	0
94	20231109	191200	524827370	5770	5770	5770	5770	0
95	20231109	191100	524827370	5770	5770	5770	5770	0
96	20231109	191000	524827370	5770	5770	5770	5770	0
97	20231109	190900	524827370	5770	5770	5770	5770	0
98	20231109	190800	524827370	5770	5770	5770	5770	0
99	20231109	190700	524827370	5770	5770	5770	5770	0
100	20231109	190600	524827370	5770	5770	5770	5770	0
101	20231109	190500	524827370	5770	5770	5770	5770	0
102	20231109	190400	524827370	5770	5770	5770	5770	0
103	20231109	190300	524827370	5770	5770	5770	5770	0
104	20231109	190200	524827370	5770	5770	5770	5770	0
105	20231109	190100	524827370	5770	5770	5770	5770	0
106	20231109	190000	524827370	5770	5770	5770	5770	0
107	20231109	185900	524827370	5770	5770	5770	5770	0
108	20231109	185800	524827370	5770	5770	5770	5770	0
109	20231109	185700	524827370	5770	5770	5770	5770	0
110	20231109	185600	524827370	5770	5770	5770	5770	0
111	20231109	185500	524827370	5770	5770	5770	5770	0
112	20231109	185400	524827370	5770	5770	5770	5770	0
113	20231109	185300	524827370	5770	5770	5770	5770	0
114	20231109	185200	524827370	5770	5770	5770	5770	0
115	20231109	185100	524827370	5770	5770	5770	5770	0
116	20231109	185000	524827370	5770	5770	5770	5770	0
117	20231109	184900	524827370	5770	5770	5770	5770	0
118	20231109	184800	524827370	5770	5770	5770	5770	0
119	20231109	184700	524827370	5770	5770	5770	5770	0
120	20231109	184600	524827370	5770	5770	5770	5770	0
121	20231109	184500	524827370	5770	5770	5770	5770	0
122	20231109	184400	524827370	5770	5770	5770	5770	3234
123	20231109	184300	524827370	5770	5770	5770	5770	0
124	20231109	184200	524827370	5770	5770	5770	5770	0
125	20231109	184100	524827370	5770	5770	5770	5770	0
126	20231109	184000	524827370	5770	5770	5770	5770	0
127	20231109	183900	524827370	5770	5770	5770	5770	0
128	20231109	183800	524827370	5770	5770	5770	5770	0
129	20231109	183700	524827370	5770	5770	5770	5770	0
130	20231109	183600	524827370	5770	5770	5770	5770	0
131	20231109	183500	524827370	5770	5770	5770	5770	0
132	20231109	183400	524827370	5770	5770	5770	5770	0
133	20231109	183300	524827370	5770	5770	5770	5770	0
134	20231109	183200	524827370	5770	5770	5770	5770	0
135	20231109	183100	524827370	5770	5770	5770	5770	0
136	20231109	183000	524827370	5770	5770	5770	5770	0
137	20231109	182900	524827370	5770	5770	5770	5770	0
138	20231109	182800	524827370	5770	5770	5770	5770	0
139	20231109	182700	524827370	5770	5770	5770	5770	0
140	20231109	182600	524827370	5770	5770	5770	5770	0
141	20231109	182500	524827370	5770	5770	5770	5770	0
142	20231109	182400	524827370	5770	5770	5770	5770	0
143	20231109	182300	524827370	5770	5770	5770	5770	0
144	20231109	182200	524827370	5770	5770	5770	5770	0
145	20231109	182100	524827370	5770	5770	5770	5770	0
146	20231109	182000	524827370	5770	5770	5770	5770	0
147	20231109	181900	524827370	5770	5770	5770	5770	0
148	20231109	181800	524827370	5770	5770	5770	5770	0
149	20231109	181700	524827370	5770	5770	5770	5770	0
150	20231109	181600	524827370	5770	5770	5770	5770	0
151	20231109	181500	524827370	5770	5770	5770	5770	0
152	20231109	181400	524827370	5770	5770	5770	5770	3234
153	20231109	181300	524827370	5770	5770	5770	5770	0
154	20231109	181200	524827370	5770	5770	5770	5770	0
155	20231109	181100	524827370	5770	5770	5770	5770	0
156	20231109	181000	524827370	5770	5770	5770	5770	0
157	20231109	180900	524827370	5770	5770	5770	5770	0
158	20231109	180800	524827370	5770	5770	5770	5770	0
159	20231109	180700	524827370	5770	5770	5770	5770	0
160	20231109	180600	524827370	5770	5770	5770	5770	0
161	20231109	180500	524827370	5770	5770	5770	5770	0
162	20231109	180400	524827370	5770	5770	5770	5770	0
163	20231109	180300	524827370	5770	5770	5770	5770	0
164	20231109	180200	524827370	5770	5770	5770	5770	0
165	20231109	180100	524827370	5770	5770	5770	5770	0
166	20231109	180000	524827370	5770	5770	5770	5770	0
167	20231109	175900	524827370	5770	5770	5770	5770	0
168	20231109	175800	524827370	5770	5770	5770	5770	0
169	20231109	175700	524827370	5770	5770	5770	5770	0
170	20231109	175600	524827370	5770	5770	5770	5770	0
171	20231109	175500	524827370	5770	5770	5770	5770	0
172	20231109	175400	524827370	5770	5770	5770	5770	0
173	20231109	175300	524827370	5770	5770	5770	5770	0
174	20231109	175200	524827370	5770	5770	5770	5770	0
175	20231109	175100	524827370	5770	5770	5770	5770	0
176	20231109	175000	524827370	5770	5770	5770	5770	0
177	20231109	174900	524827370	5770	5770	5770	5770	0
178	20231109	174800	524827370	5770	5770	5770	5770	0
179	20231109	174700	524827370	5770	5770	5770	5770	0
180	20231109	174600	524827370	5770	5770	5770	5770	0
181	20231109	174500	524827370	5770	5770	5770	5770	0
182	20231109	174400	524827370	5770	5770	5770	5770	3234
183	20231109	174300	524827370	5770	5770	5770	5770	0
184	20231109	174200	524827370	5770	5770	5770	5770	0
185	20231109	174100	524827370	5770	5770	5770	5770	0
186	20231109	174000	524827370	5770	5770	5770	5770	0
187	20231109	173900	524827370	5770	5770	5770	5770	0
188	20231109	173800	524827370	5770	5770	5770	5770	0
189	20231109	173700	524827370	5770	5770	5770	5770	0
190	20231109	173600	524827370	5770	5770	5770	5770	0
191	20231109	173500	524827370	5770	5770	5770	5770	0
192	20231109	173400	524827370	5770	5770	5770	5770	0
193	20231109	173300	524827370	5770	5770	5770	5770	0
194	20231109	173200	524827370	5770	5770	5770	5770	0
195	20231109	173100	524827370	5770	5770	5770	5770	0
196	20231109	173000	524827370	5770	5770	5770	5770	0
197	20231109	172900	524827370	5770	5770	5770	5770	0
198	20231109	172800	524827370	5770	5770	5770	5770	0
199	20231109	172700	524827370	5770	5770	5770	5770	0
200	20231109	172600	524827370	5770	5770	5770	5770	0
201	20231109	172500	524827370	5770	5770	5770	5770	0
202	20231109	172400	524827370	5770	5770	5770	5770	0
203	20231109	172300	524827370	5770	5770	5770	5770	0
204	20231109	172200	524827370	5770	5770	5770	5770	0
205	20231109	172100	524827370	5770	5770	5770	5770	0
206	20231109	172000	524827370	5770	5770	5770	5770	0
207	20231109	171900	524827370	5770	5770	5770	5770	0
208	20231109	171800	524827370	5770	5770	5770	5770	0
209	20231109	171700	524827370	5770	5770	5770	5770	0
210	20231109	171600	524827370	5770	5770	5770	5770	0
211	20231109	171500	524827370	5770	5770	5770	5770	0
212	20231109	171400	524827370	5770	5770	5770	5770	3234
213	20231109	171300	524827370	5770	5770	5770	5770	0
214	20231109	171200	524827370	5770	5770	5770	5770	0
215	20231109	171100	524827370	5770	5770	5770	5770	0
216	20231109	171000	524827370	5770	5770	5770	5770	0
217	20231109	170900	524827370	5770	5770	5770	5770	0
218	20231109	170800	524827370	5770	5770	5770	5770	0
219	20231109	170700	524827370	5770	5770	5770	5770	0
220	20231109	170600	524827370	5770	5770	5770	5770	0
221	20231109	170500	524827370	5770	5770	5770	5770	0
222	20231109	170400	524827370	5770	5770	5770	5770	0
223	20231109	170300	524827370	5770	5770	5770	5770	0
224	20231109	170200	524827370	5770	5770	5770	5770	0
225	20231109	170100	524827370	5770	5770	5770	5770	0
226	20231109	170000	524827370	5770	5770	5770	5770	0
227	20231109	165900	524827370	5770	5770	5770	5770	0
228	20231109	165800	524827370	5770	5770	5770	5770	0
229	20231109	165700	524827370	5770	5770	5770	5770	0
230	20231109	165600	524827370	5770	5770	5770	5770	0
231	20231109	165500	524827370	5770	5770	5770	5770	0
232	20231109	165400	524827370	5770	5770	5770	5770	0
233	20231109	165300	524827370	5770	5770	5770	5770	0
234	20231109	165200	524827370	5770	5770	5770	5770	0
235	20231109	165100	524827370	5770	5770	5770	5770	0
236	20231109	165000	524827370	5770	5770	5770	5770	0
237	20231109	164900	524827370	5770	5770	5770	5770	0
238	20231109	164800	524827370	5770	5770	5770	5770	0
239	20231109	164700	524827370	5770	5770	5770	5770	0
240	20231109	164600	524827370	5770	5770	5770	5770	0
241	20231109	164500	524827370	5770	5770	5770	5770	0
242	20231109	164400	524827370	5770	5770	5770	5770	3234
243	20231109	164300	524827370	5770	5770	5770	5770	0
244	20231109	164200	524827370	5770	5770	5770	5770	0
245	20231109	164100	524827370	5770	5770	5770	5770	0
246	20231109	164000	524827370	5770	5770	5770	5770	0
247	20231109	163900	524827370	5770	5770	5770	5770	0
248	20231109	163800	524827370	5770	5770	5770	5770	0
249	20231109	163700	524827370	5770	5770	5770	5770	0
250	20231109	163600	524827370	5770	5770	5770	5770	0
251	20231109	163500	524827370	5770	5770	5770	5770	0
252	20231109	163400	524827370	5770	5770	5770	5770	0
253	20231109	163300	524827370	5770	5770	5770	5770	0
254	20231109	163200	524827370	5770	5770	5770	5770	0
255	20231109	163100	524827370	5770	5770	5770	5770	0
256	20231109	163000	524827370	5770	5770	5770	5770	0
257	20231109	162900	524827370	5770	5770	5770	5770	0
258	20231109	162800	524827370	5770	5770	5770	5770	0
259	20231109	162700	524827370	5770	5770	5770	5770	0
260	20231109	162600	524827370	5770	5770	5770	5770	0
261	20231109	162500	524827370	5770	5770	5770	5770	0
262	20231109	162400	524827370	5770	5770	5770	5770	0
263	20231109	162300	524827370	5770	5770	5770	5770	0
264	20231109	162200	524827370	5770	5770	5770	5770	0
265	20231109	162100	524827370	5770	5770	5770	5770	0
266	20231109	162000	524827370	5770	5770	5770	5770	0
267	20231109	161900	524827370	5770	5770	5770	5770	0
268	20231109	161800	524827370	5770	5770	5770	5770	0
269	20231109	161700	524827370	5770	5770	5770	5770	0
270	20231109	161600	524827370	5770	5770	5770	5770	0
271	20231109	161500	524827370	5770	5770	5770	5770	0
272	20231109	161400	524827370	5770	5770	5770	5770	3234
273	20231109	161300	524827370	5770	5770	5770	5770	0
274	20231109	161200	524827370	5770	5770	5770	5770	0
275	20231109	161100	524827370	5770	5770	5770	5770	0
276	20231109	161000	524827370	5770	5770	5770	5770	0
277	20231109	160900	524827370	5770	5770	5770	5770	0
278	20231109	160800	524827370	5770	5770	5770	5770	0
279	20231109	160700	524827370	5770	5770	5770	5770	0
280	20231109	160600	524827370	5770	5770	5770	5770	0
281	20231109	160500	524827370	5770	5770	5770	5770	0
282	20231109	160400	524827370	5770	5770	5770	5770	0
283	20231109	160300	524827370	5770	5770	5770	5770	0
284	20231109	160200	524827370	5770	5770	5770	5770	0
285	20231109	160100	524827370	5770	5770	5770	5770	0
286	20231109	160000	524827370	5770	5770	5770	5770	0
287	20231109	155900	524827370	5770	5770	5770	5770	0
288	20231109	155800	524827370	5770	5770	5770	5770	0
289	20231109	155700	524827370	5770	5770	5770	5770	0
290	20231109	155600	524827370	5770	5770	5770	5770	0
291	20231109	155500	524827370	5770	5770	5770	5770	0
292	20231109	155400	524827370	5770	5770	5770	5770	0
293	20231109	155300	524827370	5770	5770	5770	5770	0
294	20231109	155200	524827370	5770	5770	5770	5770	0
295	20231109	155100	524827370	5770	5770	5770	5770	0
296	20231109	155000	524827370	5770	5770	5770	5770	0
297	20231109	154900	524827370	5770	5770	5770	5770	0
298	20231109	154800	524827370	5770	5770	5770	5770	0
299	20231109	154700	524827370	5770	5770	5770	5770	0
300	20231109	154600	524827370	5770	5770	5770	5770	0
301	20231109	154500	524827370	5770	5770	5770	5770	0
302	20231109	154400	524827370	5770	5770	5770	5770	3234
303	20231109	154300	524827370	5770	5770	5770	5770	0
304	20231109	154200	524827370	5770	5770	5770	5770	0
305	20231109	154100	524827370	5770	5770	5770	5770	0
306	20231109	154000	524827370	5770	5770	5770	5770	0
307	20231109	153900	524827370	5770	5770	5770	5770	0
308	20231109	153800	524827370	5770	5770	5770	5770	0
309	20231109	153700	524827370	5770	5770	5770	5770	0
310	20231109	153600	524827370	5770	5770	5770	5770	0
311	20231109	153500	524827370	5770	5770	5770	5770	0
312	20231109	153400	524827370	5770	5770	5770	5770	0
313	20231109	153300	524827370	5770	5770	5770	5770	0
314	20231109	153200	524827370	5770	5770	5770	5770	0
315	20231109	153100	524827370	5770	5770	5770	5770	0
316	20231109	153000	524827370	5770	5770	5770	5770	3234
317	20231109	152900	506167190	5780	5780	5780	5780	0
318	20231109	152800	506167190	5780	5780	5780	5780	0
319	20231109	152700	506167190	5780	5780	5780	5780	0
320	20231109	152600	506167190	5780	5780	5780	5780	0
321	20231109	152500	506167190	5780	5780	5780	5780	0
322	20231109	152400	506167190	5780	5780	5780	5780	0
323	20231109	152300	506167190	5780	5780	5780	5780	0
324	20231109	152200	506167190	5780	5780	5780	5780	0
325	20231109	152100	506167190	5780	5780	5780	5780	0
326	20231109	152000	506167190	5780	5780	5780	5780	0
327	20231109	151900	506167190	5780	5780	5780	5750	166
328	20231109	151800	505212570	5780	5760	5780	5760	653
329	20231109	151700	501442120	5760	5750	5760	5750	522
330	20231109	151600	498436900	5760	5760	5770	5760	502
331	20231109	151500	495544760	5760	5750	5760	5750	608
332	20231109	151400	492044530	5750	5740	5750	5740	559
333	20231109	151300	488834110	5740	5720	5740	5720	24
334	20231109	151200	488696810	5720	5720	5720	5720	0
335	20231109	151100	488696810	5720	5720	5720	5720	75
336	20231109	151000	488267810	5710	5710	5710	5710	156
337	20231109	150900	487377050	5720	5720	5720	5710	226
338	20231109	150800	486084350	5720	5720	5720	5720	106
339	20231109	150700	485478030	5720	5720	5720	5720	16
340	20231109	150600	485386510	5710	5710	5710	5710	119
341	20231109	150500	484707020	5710	5710	5710	5710	50
342	20231109	150400	484421520	5700	5730	5730	5700	20
343	20231109	150300	484306950	5730	5730	5730	5730	87
344	20231109	150200	483808440	5730	5730	5730	5730	1
345	20231109	150100	483802710	5700	5710	5710	5700	34
346	20231109	150000	483608810	5730	5730	5730	5730	10
347	20231109	145900	483551510	5730	5730	5730	5730	3
348	20231109	145800	483534320	5730	5730	5730	5730	0
349	20231109	145700	483534320	5730	5730	5730	5730	0
350	20231109	145600	483534320	5730	5730	5730	5730	2
351	20231109	145500	483522860	5730	5690	5730	5690	550
352	20231109	145400	480381360	5730	5730	5730	5730	0
353	20231109	145300	480381360	5730	5730	5730	5730	0
354	20231109	145200	480381360	5730	5720	5730	5720	490
355	20231109	145100	477576680	5680	5690	5690	5680	905
356	20231109	145000	472433810	5730	5690	5730	5690	27
357	20231109	144900	472280140	5690	5730	5730	5690	106
358	20231109	144800	471676760	5730	5730	5730	5730	2
359	20231109	144700	471665300	5730	5730	5730	5730	10
360	20231109	144600	471608000	5730	5690	5730	5690	73
361	20231109	144500	471192530	5690	5690	5690	5690	137
362	20231109	144400	470413000	5720	5690	5720	5690	64
363	20231109	144300	470048810	5700	5710	5710	5700	27
364	20231109	144200	469894750	5710	5710	5710	5710	0
365	20231109	144100	469894750	5710	5710	5710	5710	32
366	20231109	144000	469712030	5720	5710	5720	5710	449
367	20231109	143900	467144240	5710	5710	5710	5710	1
368	20231109	143800	467138530	5710	5750	5750	5710	93
369	20231109	143700	466606000	5710	5710	5710	5710	39
370	20231109	143600	466383310	5750	5740	5750	5740	100
371	20231109	143500	465808330	5740	5750	5750	5710	75
372	20231109	143400	465379550	5710	5710	5710	5710	49
373	20231109	143300	465099760	5710	5710	5710	5710	0
374	20231109	143200	465099760	5710	5720	5720	5710	338
375	20231109	143100	463166960	5720	5720	5720	5720	67
376	20231109	143000	462783720	5740	5740	5740	5740	0
377	20231109	142900	462783720	5740	5730	5740	5730	553
378	20231109	142800	459615020	5710	5720	5720	5710	13
379	20231109	142700	459540770	5720	5720	5720	5720	250
380	20231109	142600	458110770	5730	5750	5750	5730	4
381	20231109	142500	458087800	5760	5760	5760	5760	0
382	20231109	142400	458087800	5760	5730	5760	5730	1000
383	20231109	142300	452346540	5740	5740	5740	5740	0
384	20231109	142200	452346540	5740	5730	5740	5730	101
385	20231109	142100	451767800	5730	5730	5730	5730	42
386	20231109	142000	451527140	5730	5700	5730	5700	1559
387	20231109	141900	442617620	5700	5710	5710	5700	628
388	20231109	141800	439038010	5710	5710	5710	5710	63
389	20231109	141700	438678280	5730	5730	5730	5730	0
390	20231109	141600	438678280	5730	5730	5730	5720	545
391	20231109	141500	435555440	5740	5740	5740	5740	241
392	20231109	141400	434172100	5740	5740	5740	5740	0
393	20231109	141300	434172100	5740	5770	5770	5730	1418
394	20231109	141200	426028440	5820	5820	5820	5820	16
395	20231109	141100	425935320	5830	5780	5830	5750	69
396	20231109	141000	425536130	5850	5720	5850	5710	8353
397	20231109	140900	377288760	5710	5690	5720	5690	336
398	20231109	140800	375373460	5690	5660	5690	5660	73
399	20231109	140700	374959460	5650	5680	5700	5650	3191
400	20231109	140600	356864210	5680	5670	5690	5670	1620
401	20231109	140500	347652540	5670	5690	5690	5670	2598
402	20231109	140400	332896020	5750	5680	5750	5680	353
403	20231109	140300	330887060	5700	5650	5700	5650	2737
404	20231109	140200	315349790	5650	5690	5710	5650	4059
405	20231109	140100	292338270	5730	5710	5730	5710	12
406	20231109	140000	292269680	5710	5690	5710	5690	127
407	20231109	135900	291546450	5710	5710	5710	5710	0
408	20231109	135800	291546450	5710	5710	5710	5710	0
409	20231109	135700	291546450	5710	5710	5710	5660	964
410	20231109	135600	286060940	5700	5720	5720	5700	4156
411	20231109	135500	262358060	5750	5740	5760	5730	123
412	20231109	135400	261652850	5740	5740	5740	5740	125
413	20231109	135300	260935350	5790	5790	5790	5790	0
414	20231109	135200	260935350	5790	5770	5790	5770	55
415	20231109	135100	260617580	5740	5740	5800	5740	152
416	20231109	135000	259743160	5730	5730	5730	5730	201
417	20231109	134900	258591430	5730	5730	5730	5730	27
418	20231109	134800	258436720	5740	5750	5750	5740	20
419	20231109	134700	258321820	5750	5750	5750	5750	2
420	20231109	134600	258310320	5720	5720	5720	5720	82
421	20231109	134500	257841280	5760	5760	5760	5760	0
422	20231109	134400	257841280	5760	5760	5760	5760	1
423	20231109	134300	257835520	5760	5760	5760	5760	7
424	20231109	134200	257795200	5760	5720	5760	5720	27
425	20231109	134100	257640600	5760	5760	5760	5760	5
426	20231109	134000	257611800	5760	5730	5760	5710	1184
427	20231109	133900	250834780	5770	5730	5770	5730	1950
428	20231109	133800	239660560	5730	5770	5770	5730	36
429	20231109	133700	239453800	5770	5770	5770	5770	1
430	20231109	133600	239448030	5730	5740	5740	5730	27
431	20231109	133500	239293170	5770	5770	5770	5770	1
432	20231109	133400	239287400	5740	5770	5770	5740	2355
433	20231109	133300	225765800	5770	5780	5780	5760	998
434	20231109	133200	220001650	5800	5800	5800	5800	0
435	20231109	133100	220001650	5800	5800	5800	5800	0
436	20231109	133000	220001650	5800	5780	5800	5780	9
437	20231109	132900	219949550	5780	5780	5780	5780	5
438	20231109	132800	219920650	5800	5800	5800	5800	7
439	20231109	132700	219880050	5800	5780	5800	5780	17
440	20231109	132600	219781670	5800	5800	5800	5800	4
441	20231109	132500	219758470	5800	5800	5800	5780	11
442	20231109	132400	219694770	5800	5800	5800	5780	19
443	20231109	132300	219584600	5800	5780	5800	5780	21
444	20231109	132200	219463020	5790	5790	5790	5790	21
445	20231109	132100	219341430	5770	5770	5770	5770	4
446	20231109	132000	219318350	5800	5800	5800	5800	0
447	20231109	131900	219318350	5800	5790	5800	5790	25
448	20231109	131800	219173360	5800	5800	5800	5780	27
449	20231109	131700	219017250	5800	5760	5800	5760	20
450	20231109	131600	218901800	5770	5770	5770	5770	0
451	20231109	131500	218901800	5770	5770	5770	5770	0
452	20231109	131400	218901800	5770	5770	5770	5770	114
453	20231109	131300	218244020	5770	5790	5790	5770	51
454	20231109	131200	217948750	5790	5790	5790	5790	1
455	20231109	131100	217942960	5760	5760	5760	5760	1500
456	20231109	131000	209302960	5760	5760	5760	5760	0
457	20231109	130900	209302960	5760	5760	5760	5760	5
458	20231109	130800	209274160	5770	5770	5770	5770	113
459	20231109	130700	208622150	5800	5800	5800	5800	0
460	20231109	130600	208622150	5800	5800	5800	5800	3
461	20231109	130500	208604750	5800	5770	5800	5770	25
462	20231109	130400	208460320	5800	5790	5800	5790	10
463	20231109	130300	208402400	5770	5770	5790	5770	109
464	20231109	130200	207771590	5790	5770	5790	5770	139
465	20231109	130100	206967460	5780	5780	5780	5780	0
466	20231109	130000	206967460	5780	5780	5780	5780	0
467	20231109	125900	206967460	5780	5780	5780	5780	0
468	20231109	125800	206967460	5780	5770	5780	5770	49
469	20231109	125700	206684720	5780	5780	5780	5780	2
470	20231109	125600	206673160	5790	5790	5790	5790	0
471	20231109	125500	206673160	5790	5790	5790	5790	0
472	20231109	125400	206673160	5790	5790	5790	5790	0
473	20231109	125300	206673160	5790	5790	5790	5790	10
474	20231109	125200	206615260	5790	5790	5790	5790	0
475	20231109	125100	206615260	5790	5790	5790	5790	0
476	20231109	125000	206615260	5790	5790	5790	5790	0
477	20231109	124900	206615260	5790	5790	5790	5790	0
478	20231109	124800	206615260	5790	5780	5790	5780	3
479	20231109	124700	206597910	5780	5780	5780	5780	0
480	20231109	124600	206597910	5780	5790	5790	5780	3
481	20231109	124500	206580550	5770	5770	5790	5770	4
482	20231109	124400	206557450	5770	5770	5770	5770	66
483	20231109	124300	206176630	5790	5790	5790	5790	0
484	20231109	124200	206176630	5790	5790	5790	5790	1
485	20231109	124100	206170840	5770	5770	5770	5770	0
486	20231109	124000	206170840	5770	5770	5770	5770	0
487	20231109	123900	206170840	5770	5790	5790	5770	2
488	20231109	123800	206159280	5800	5800	5800	5800	0
489	20231109	123700	206159280	5800	5790	5800	5790	4
490	20231109	123600	206136110	5800	5790	5800	5770	26
491	20231109	123500	205985620	5770	5800	5800	5770	72
492	20231109	123400	205569980	5770	5770	5800	5770	26
493	20231109	123300	205419670	5810	5810	5810	5810	0
494	20231109	123200	205419670	5810	5810	5810	5810	0
495	20231109	123100	205419670	5810	5780	5810	5780	22
496	20231109	123000	205292480	5790	5820	5820	5790	8
497	20231109	122900	205246070	5830	5830	5830	5830	0
498	20231109	122800	205246070	5830	5830	5830	5830	2
499	20231109	122700	205234410	5850	5850	5850	5850	0
500	20231109	122600	205234410	5850	5850	5850	5850	1
501	20231109	122500	205228560	5850	5850	5850	5850	3
502	20231109	122400	205211010	5840	5780	5840	5780	34
503	20231109	122300	205013970	5780	5780	5780	5780	2
504	20231109	122200	205002410	5780	5780	5780	5780	0
505	20231109	122100	205002410	5780	5780	5780	5780	0
506	20231109	122000	205002410	5780	5780	5780	5780	0
507	20231109	121900	205002410	5780	5780	5780	5780	0
508	20231109	121800	205002410	5780	5780	5780	5780	0
509	20231109	121700	205002410	5780	5780	5780	5780	0
510	20231109	121600	205002410	5780	5780	5780	5780	0
511	20231109	121500	205002410	5780	5780	5780	5780	0
512	20231109	121400	205002410	5780	5780	5780	5780	0
513	20231109	121300	205002410	5780	5780	5780	5780	0
514	20231109	121200	205002410	5780	5780	5780	5780	0
515	20231109	121100	205002410	5780	5780	5780	5780	0
516	20231109	121000	205002410	5780	5790	5790	5780	946
517	20231109	120900	199530490	5800	5800	5800	5800	285
518	20231109	120800	197877490	5810	5810	5810	5810	221
519	20231109	120700	196593480	5860	5860	5860	5860	2
520	20231109	120600	196581760	5860	5860	5860	5860	6
521	20231109	120500	196546600	5860	5850	5860	5850	4
522	20231109	120400	196523170	5860	5830	5860	5810	16
523	20231109	120300	196430040	5820	5820	5820	5820	30
524	20231109	120200	196255440	5850	5850	5850	5850	1
525	20231109	120100	196249590	5850	5850	5850	5850	1
526	20231109	120000	196243740	5870	5870	5870	5870	0
527	20231109	115900	196243740	5870	5870	5870	5870	3
528	20231109	115800	196226130	5880	5840	5880	5840	5
529	20231109	115700	196196820	5840	5810	5850	5810	16
530	20231109	115600	196103750	5810	5810	5810	5810	0
531	20231109	115500	196103750	5810	5810	5810	5810	0
532	20231109	115400	196103750	5810	5810	5810	5810	3
533	20231109	115300	196086320	5850	5850	5850	5850	0
534	20231109	115200	196086320	5850	5850	5850	5850	0
535	20231109	115100	196086320	5850	5850	5850	5850	20
536	20231109	115000	195969320	5860	5860	5860	5860	0
537	20231109	114900	195969320	5860	5860	5860	5860	0
538	20231109	114800	195969320	5860	5860	5860	5860	1
539	20231109	114700	195963460	5860	5860	5860	5860	0
540	20231109	114600	195963460	5860	5860	5860	5860	1706
541	20231109	114500	185966300	5860	5860	5860	5860	0
542	20231109	114400	185966300	5860	5850	5860	5810	54
543	20231109	114300	185651150	5910	5880	5910	5880	50
544	20231109	114200	185356600	5880	5880	5880	5880	0
545	20231109	114100	185356600	5880	5870	5880	5870	7
546	20231109	114000	185315490	5870	5870	5870	5870	10
547	20231109	113900	185256790	5880	5880	5880	5880	0
548	20231109	113800	185256790	5880	5880	5880	5880	150
549	20231109	113700	184374790	5880	5880	5880	5880	0
550	20231109	113600	184374790	5880	5870	5880	5870	3
551	20231109	113500	184357170	5850	5850	5850	5850	0
552	20231109	113400	184357170	5850	5850	5850	5850	0
553	20231109	113300	184357170	5850	5850	5850	5850	0
554	20231109	113200	184357170	5850	5890	5930	5850	139
555	20231109	113100	183539170	5920	5840	5930	5840	158
556	20231109	113000	182609280	5870	5850	5940	5830	958
557	20231109	112900	176974760	5860	5860	5860	5860	0
558	20231109	112800	176974760	5860	5790	5860	5790	300
559	20231109	112700	175234470	5780	5780	5780	5780	0
560	20231109	112600	175234470	5780	5780	5780	5780	0
561	20231109	112500	175234470	5780	5790	5790	5780	327
562	20231109	112400	173343220	5790	5790	5790	5790	0
563	20231109	112300	173343220	5790	5790	5790	5790	182
564	20231109	112200	172289440	5800	5800	5800	5800	0
565	20231109	112100	172289440	5800	5800	5800	5800	319
566	20231109	112000	170439240	5800	5800	5800	5800	140
567	20231109	111900	169627240	5810	5810	5810	5800	180
568	20231109	111800	168581560	5810	5810	5810	5810	5
569	20231109	111700	168552510	5810	5810	5810	5810	1
570	20231109	111600	168546700	5800	5800	5800	5800	3
571	20231109	111500	168529300	5800	5800	5800	5800	52
572	20231109	111400	168227700	5810	5810	5810	5810	15
573	20231109	111300	168140550	5810	5810	5810	5810	0
574	20231109	111200	168140550	5810	5810	5810	5810	0
575	20231109	111100	168140550	5810	5810	5810	5810	0
576	20231109	111000	168140550	5810	5810	5810	5810	0
577	20231109	110900	168140550	5810	5810	5810	5810	1
578	20231109	110800	168134740	5790	5790	5790	5790	34
579	20231109	110700	167937880	5780	5780	5780	5780	22
580	20231109	110600	167810720	5770	5770	5770	5770	0
581	20231109	110500	167810720	5770	5770	5770	5770	180
582	20231109	110400	166772120	5770	5770	5770	5770	48
583	20231109	110300	166495160	5810	5820	5820	5810	501
584	20231109	110200	163579350	5760	5770	5770	5760	380
585	20231109	110100	161387000	5820	5780	5820	5780	30
586	20231109	110000	161213200	5790	5790	5790	5790	170
587	20231109	105900	160228900	5820	5790	5820	5790	11
588	20231109	105800	160165150	5790	5790	5790	5790	70
589	20231109	105700	159759850	5830	5830	5830	5830	0
590	20231109	105600	159759850	5830	5800	5830	5800	430
591	20231109	105500	157256940	5810	5810	5810	5810	217
592	20231109	105400	155996170	5840	5840	5840	5840	214
593	20231109	105300	154746410	5850	5850	5850	5850	0
594	20231109	105200	154746410	5850	5850	5850	5850	0
595	20231109	105100	154746410	5850	5840	5850	5840	110
596	20231109	105000	154103780	5820	5820	5820	5820	8
597	20231109	104900	154057220	5820	5820	5820	5820	0
598	20231109	104800	154057220	5820	5820	5820	5820	0
599	20231109	104700	154057220	5820	5820	5820	5820	100
600	20231109	104600	153475220	5820	5810	5820	5810	1700
601	20231109	104500	143581980	5800	5820	5820	5800	547
602	20231109	104400	140403180	5820	5820	5820	5820	0
603	20231109	104300	140403180	5820	5820	5820	5820	0
604	20231109	104200	140403180	5820	5820	5820	5820	225
605	20231109	104100	139093680	5830	5830	5830	5830	10
606	20231109	104000	139035380	5830	5830	5830	5830	0
607	20231109	103900	139035380	5830	5830	5830	5830	10
608	20231109	103800	138977080	5830	5830	5830	5830	0
609	20231109	103700	138977080	5830	5830	5830	5830	0
610	20231109	103600	138977080	5830	5830	5830	5830	56
611	20231109	103500	138650600	5860	5830	5870	5830	550
612	20231109	103400	135428220	5820	5820	5820	5820	95
613	20231109	103300	134875320	5810	5810	5810	5810	13
614	20231109	103200	134799790	5820	5820	5820	5820	1
615	20231109	103100	134793970	5820	5820	5820	5820	0
616	20231109	103000	134793970	5820	5820	5820	5820	17
617	20231109	102900	134695030	5830	5830	5830	5830	19
618	20231109	102800	134584260	5830	5830	5830	5830	0
619	20231109	102700	134584260	5830	5830	5830	5830	0
620	20231109	102600	134584260	5830	5830	5830	5830	103
621	20231109	102500	133983770	5830	5830	5830	5830	0
622	20231109	102400	133983770	5830	5830	5830	5830	0
623	20231109	102300	133983770	5830	5830	5830	5830	11
624	20231109	102200	133919640	5830	5810	5830	5810	4
625	20231109	102100	133896350	5750	5820	5830	5750	380
626	20231109	102000	131703150	5820	5820	5820	5820	0
627	20231109	101900	131703150	5820	5820	5820	5820	0
628	20231109	101800	131703150	5820	5820	5820	5820	0
629	20231109	101700	131703150	5820	5820	5820	5820	262
630	20231109	101600	130178310	5820	5820	5820	5820	0
631	20231109	101500	130178310	5820	5800	5820	5800	4
632	20231109	101400	130155090	5820	5820	5820	5820	0
633	20231109	101300	130155090	5820	5820	5820	5820	10
634	20231109	101200	130096890	5830	5830	5830	5830	0
635	20231109	101100	130096890	5830	5830	5830	5830	19
636	20231109	101000	129986120	5790	5770	5790	5770	1343
637	20231109	100900	122214980	5780	5790	5790	5780	158
638	20231109	100800	121300640	5830	5800	5830	5800	11
639	20231109	100700	121236810	5830	5800	5830	5790	36
640	20231109	100600	121027690	5810	5810	5810	5810	4
641	20231109	100500	121004450	5830	5830	5830	5830	1
642	20231109	100400	120998620	5820	5840	5840	5820	3
643	20231109	100300	120981130	5840	5840	5840	5830	605
644	20231109	100200	117448120	5800	5800	5800	5800	90
645	20231109	100100	116926120	5780	5780	5780	5780	440
646	20231109	100000	114382920	5780	5790	5800	5780	110
647	20231109	095900	113745940	5800	5840	5840	5800	44
648	20231109	095800	113490600	5820	5810	5820	5810	113
649	20231109	095700	112832950	5820	5830	5830	5820	4
650	20231109	095600	112809650	5880	5820	5880	5820	210
651	20231109	095500	111586640	5820	5800	5820	5800	601
652	20231109	095400	108100820	5810	5830	5830	5810	3
653	20231109	095300	108083370	5850	5850	5850	5850	0
654	20231109	095200	108083370	5850	5840	5850	5800	2167
655	20231109	095100	95485630	5850	5860	5860	5850	61
656	20231109	095000	95128580	5890	5890	5890	5890	0
657	20231109	094900	95128580	5890	5890	5890	5890	1
658	20231109	094800	95122690	5900	5840	5900	5840	243
659	20231109	094700	93698900	5840	5840	5840	5840	0
660	20231109	094600	93698900	5840	5840	5840	5830	413
661	20231109	094500	91287000	5850	5850	5850	5850	96
662	20231109	094400	90725400	5870	5860	5870	5860	107
663	20231109	094300	90098310	5870	5870	5870	5860	78
664	20231109	094200	89640460	5870	5900	5900	5860	726
665	20231109	094100	85386000	5900	5880	5900	5860	271
666	20231109	094000	83794850	5890	5890	5890	5890	0
667	20231109	093900	83794850	5890	5910	5940	5890	158
668	20231109	093800	82862300	5940	5930	5940	5930	11
669	20231109	093700	82796970	5940	5940	5940	5940	0
670	20231109	093600	82796970	5940	5910	5940	5910	6
671	20231109	093500	82761450	5940	5940	5940	5940	0
672	20231109	093400	82761450	5940	5930	5940	5930	205
673	20231109	093300	81545750	5930	5950	5950	5920	109
674	20231109	093200	80898400	5950	5950	5950	5940	93
675	20231109	093100	80345090	5950	5940	5950	5930	308
676	20231109	093000	78515590	5940	5940	5940	5940	0
677	20231109	092900	78515590	5940	5950	5960	5930	195
678	20231109	092800	77354340	5950	5950	5950	5950	184
679	20231109	092700	76259540	5950	5930	5950	5930	264
680	20231109	092600	74690550	5930	5930	5930	5930	0
681	20231109	092500	74690550	5930	5930	5930	5930	0
682	20231109	092400	74690550	5930	5930	5930	5930	100
683	20231109	092300	74097550	5930	5930	5930	5900	54
684	20231109	092200	73777390	5930	5930	5930	5930	103
685	20231109	092100	73166600	5930	5930	5930	5930	0
686	20231109	092000	73166600	5930	5930	5930	5930	0
687	20231109	091900	73166600	5930	5920	5930	5920	3
688	20231109	091800	73148820	5930	5930	5930	5930	0
689	20231109	091700	73148820	5930	5930	5930	5930	1
690	20231109	091600	73142890	5930	5930	5930	5930	0
691	20231109	091500	73142890	5930	5890	5930	5890	432
692	20231109	091400	70595060	5930	5880	5930	5880	37
693	20231109	091300	70377350	5840	5910	5920	5830	1958
694	20231109	091200	58876720	5930	5910	5930	5910	725
695	20231109	091100	54580720	5890	5890	5890	5890	19
696	20231109	091000	54468810	5930	5890	5930	5890	200
697	20231109	090900	53290770	5890	5920	5940	5890	1712
698	20231109	090800	43163490	5940	5910	5940	5910	1353
699	20231109	090700	35145550	5910	5880	5910	5880	103
700	20231109	090600	34536890	5920	5900	5930	5890	12
701	20231109	090500	34465900	5900	5880	5940	5870	422
702	20231109	090400	31983870	5880	5840	5880	5840	151
703	20231109	090300	31097950	5880	5880	5880	5850	9
704	20231109	090200	31045150	5840	5940	5940	5840	631
705	20231109	090100	27326620	5940	5920	5940	5700	1033
706	20231109	090000	21300340	5950	5940	5950	5920	3576