KissMeData/347770/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211100	155089180	4000	4000	4000	4000	1145
3	20231109	211000	155089180	4000	4000	4000	4000	0
4	20231109	210900	155089180	4000	4000	4000	4000	0
5	20231109	210800	155089180	4000	4000	4000	4000	0
6	20231109	210700	155089180	4000	4000	4000	4000	0
7	20231109	210600	155089180	4000	4000	4000	4000	0
8	20231109	210500	155089180	4000	4000	4000	4000	0
9	20231109	210400	155089180	4000	4000	4000	4000	0
10	20231109	210300	155089180	4000	4000	4000	4000	0
11	20231109	210200	155089180	4000	4000	4000	4000	0
12	20231109	210100	155089180	4000	4000	4000	4000	0
13	20231109	210000	155089180	4000	4000	4000	4000	0
14	20231109	205900	155089180	4000	4000	4000	4000	0
15	20231109	205800	155089180	4000	4000	4000	4000	0
16	20231109	205700	155089180	4000	4000	4000	4000	0
17	20231109	205600	155089180	4000	4000	4000	4000	0
18	20231109	205500	155089180	4000	4000	4000	4000	0
19	20231109	205400	155089180	4000	4000	4000	4000	0
20	20231109	205300	155089180	4000	4000	4000	4000	0
21	20231109	205200	155089180	4000	4000	4000	4000	0
22	20231109	205100	155089180	4000	4000	4000	4000	0
23	20231109	205000	155089180	4000	4000	4000	4000	0
24	20231109	204900	155089180	4000	4000	4000	4000	0
25	20231109	204800	155089180	4000	4000	4000	4000	0
26	20231109	204700	155089180	4000	4000	4000	4000	0
27	20231109	204600	155089180	4000	4000	4000	4000	0
28	20231109	204500	155089180	4000	4000	4000	4000	0
29	20231109	204400	155089180	4000	4000	4000	4000	0
30	20231109	204300	155089180	4000	4000	4000	4000	0
31	20231109	204200	155089180	4000	4000	4000	4000	0
32	20231109	204100	155089180	4000	4000	4000	4000	1145
33	20231109	204000	155089180	4000	4000	4000	4000	0
34	20231109	203900	155089180	4000	4000	4000	4000	0
35	20231109	203800	155089180	4000	4000	4000	4000	0
36	20231109	203700	155089180	4000	4000	4000	4000	0
37	20231109	203600	155089180	4000	4000	4000	4000	0
38	20231109	203500	155089180	4000	4000	4000	4000	0
39	20231109	203400	155089180	4000	4000	4000	4000	0
40	20231109	203300	155089180	4000	4000	4000	4000	0
41	20231109	203200	155089180	4000	4000	4000	4000	0
42	20231109	203100	155089180	4000	4000	4000	4000	0
43	20231109	203000	155089180	4000	4000	4000	4000	0
44	20231109	202900	155089180	4000	4000	4000	4000	0
45	20231109	202800	155089180	4000	4000	4000	4000	0
46	20231109	202700	155089180	4000	4000	4000	4000	0
47	20231109	202600	155089180	4000	4000	4000	4000	0
48	20231109	202500	155089180	4000	4000	4000	4000	0
49	20231109	202400	155089180	4000	4000	4000	4000	0
50	20231109	202300	155089180	4000	4000	4000	4000	0
51	20231109	202200	155089180	4000	4000	4000	4000	0
52	20231109	202100	155089180	4000	4000	4000	4000	0
53	20231109	202000	155089180	4000	4000	4000	4000	0
54	20231109	201900	155089180	4000	4000	4000	4000	0
55	20231109	201800	155089180	4000	4000	4000	4000	0
56	20231109	201700	155089180	4000	4000	4000	4000	0
57	20231109	201600	155089180	4000	4000	4000	4000	0
58	20231109	201500	155089180	4000	4000	4000	4000	0
59	20231109	201400	155089180	4000	4000	4000	4000	0
60	20231109	201300	155089180	4000	4000	4000	4000	0
61	20231109	201200	155089180	4000	4000	4000	4000	0
62	20231109	201100	155089180	4000	4000	4000	4000	1145
63	20231109	201000	155089180	4000	4000	4000	4000	0
64	20231109	200900	155089180	4000	4000	4000	4000	0
65	20231109	200800	155089180	4000	4000	4000	4000	0
66	20231109	200700	155089180	4000	4000	4000	4000	0
67	20231109	200600	155089180	4000	4000	4000	4000	0
68	20231109	200500	155089180	4000	4000	4000	4000	0
69	20231109	200400	155089180	4000	4000	4000	4000	0
70	20231109	200300	155089180	4000	4000	4000	4000	0
71	20231109	200200	155089180	4000	4000	4000	4000	0
72	20231109	200100	155089180	4000	4000	4000	4000	0
73	20231109	200000	155089180	4000	4000	4000	4000	0
74	20231109	195900	155089180	4000	4000	4000	4000	0
75	20231109	195800	155089180	4000	4000	4000	4000	0
76	20231109	195700	155089180	4000	4000	4000	4000	0
77	20231109	195600	155089180	4000	4000	4000	4000	0
78	20231109	195500	155089180	4000	4000	4000	4000	0
79	20231109	195400	155089180	4000	4000	4000	4000	0
80	20231109	195300	155089180	4000	4000	4000	4000	0
81	20231109	195200	155089180	4000	4000	4000	4000	0
82	20231109	195100	155089180	4000	4000	4000	4000	0
83	20231109	195000	155089180	4000	4000	4000	4000	0
84	20231109	194900	155089180	4000	4000	4000	4000	0
85	20231109	194800	155089180	4000	4000	4000	4000	0
86	20231109	194700	155089180	4000	4000	4000	4000	0
87	20231109	194600	155089180	4000	4000	4000	4000	0
88	20231109	194500	155089180	4000	4000	4000	4000	0
89	20231109	194400	155089180	4000	4000	4000	4000	0
90	20231109	194300	155089180	4000	4000	4000	4000	0
91	20231109	194200	155089180	4000	4000	4000	4000	0
92	20231109	194100	155089180	4000	4000	4000	4000	1145
93	20231109	194000	155089180	4000	4000	4000	4000	0
94	20231109	193900	155089180	4000	4000	4000	4000	0
95	20231109	193800	155089180	4000	4000	4000	4000	0
96	20231109	193700	155089180	4000	4000	4000	4000	0
97	20231109	193600	155089180	4000	4000	4000	4000	0
98	20231109	193500	155089180	4000	4000	4000	4000	0
99	20231109	193400	155089180	4000	4000	4000	4000	0
100	20231109	193300	155089180	4000	4000	4000	4000	0
101	20231109	193200	155089180	4000	4000	4000	4000	0
102	20231109	193100	155089180	4000	4000	4000	4000	0
103	20231109	193000	155089180	4000	4000	4000	4000	0
104	20231109	192900	155089180	4000	4000	4000	4000	0
105	20231109	192800	155089180	4000	4000	4000	4000	0
106	20231109	192700	155089180	4000	4000	4000	4000	0
107	20231109	192600	155089180	4000	4000	4000	4000	0
108	20231109	192500	155089180	4000	4000	4000	4000	0
109	20231109	192400	155089180	4000	4000	4000	4000	0
110	20231109	192300	155089180	4000	4000	4000	4000	0
111	20231109	192200	155089180	4000	4000	4000	4000	0
112	20231109	192100	155089180	4000	4000	4000	4000	0
113	20231109	192000	155089180	4000	4000	4000	4000	0
114	20231109	191900	155089180	4000	4000	4000	4000	0
115	20231109	191800	155089180	4000	4000	4000	4000	0
116	20231109	191700	155089180	4000	4000	4000	4000	0
117	20231109	191600	155089180	4000	4000	4000	4000	0
118	20231109	191500	155089180	4000	4000	4000	4000	0
119	20231109	191400	155089180	4000	4000	4000	4000	0
120	20231109	191300	155089180	4000	4000	4000	4000	0
121	20231109	191200	155089180	4000	4000	4000	4000	0
122	20231109	191100	155089180	4000	4000	4000	4000	1145
123	20231109	191000	155089180	4000	4000	4000	4000	0
124	20231109	190900	155089180	4000	4000	4000	4000	0
125	20231109	190800	155089180	4000	4000	4000	4000	0
126	20231109	190700	155089180	4000	4000	4000	4000	0
127	20231109	190600	155089180	4000	4000	4000	4000	0
128	20231109	190500	155089180	4000	4000	4000	4000	0
129	20231109	190400	155089180	4000	4000	4000	4000	0
130	20231109	190300	155089180	4000	4000	4000	4000	0
131	20231109	190200	155089180	4000	4000	4000	4000	0
132	20231109	190100	155089180	4000	4000	4000	4000	0
133	20231109	190000	155089180	4000	4000	4000	4000	0
134	20231109	185900	155089180	4000	4000	4000	4000	0
135	20231109	185800	155089180	4000	4000	4000	4000	0
136	20231109	185700	155089180	4000	4000	4000	4000	0
137	20231109	185600	155089180	4000	4000	4000	4000	0
138	20231109	185500	155089180	4000	4000	4000	4000	0
139	20231109	185400	155089180	4000	4000	4000	4000	0
140	20231109	185300	155089180	4000	4000	4000	4000	0
141	20231109	185200	155089180	4000	4000	4000	4000	0
142	20231109	185100	155089180	4000	4000	4000	4000	0
143	20231109	185000	155089180	4000	4000	4000	4000	0
144	20231109	184900	155089180	4000	4000	4000	4000	0
145	20231109	184800	155089180	4000	4000	4000	4000	0
146	20231109	184700	155089180	4000	4000	4000	4000	0
147	20231109	184600	155089180	4000	4000	4000	4000	0
148	20231109	184500	155089180	4000	4000	4000	4000	0
149	20231109	184400	155089180	4000	4000	4000	4000	0
150	20231109	184300	155089180	4000	4000	4000	4000	0
151	20231109	184200	155089180	4000	4000	4000	4000	0
152	20231109	184100	155089180	4000	4000	4000	4000	1145
153	20231109	184000	155089180	4000	4000	4000	4000	0
154	20231109	183900	155089180	4000	4000	4000	4000	0
155	20231109	183800	155089180	4000	4000	4000	4000	0
156	20231109	183700	155089180	4000	4000	4000	4000	0
157	20231109	183600	155089180	4000	4000	4000	4000	0
158	20231109	183500	155089180	4000	4000	4000	4000	0
159	20231109	183400	155089180	4000	4000	4000	4000	0
160	20231109	183300	155089180	4000	4000	4000	4000	0
161	20231109	183200	155089180	4000	4000	4000	4000	0
162	20231109	183100	155089180	4000	4000	4000	4000	0
163	20231109	183000	155089180	4000	4000	4000	4000	0
164	20231109	182900	155089180	4000	4000	4000	4000	0
165	20231109	182800	155089180	4000	4000	4000	4000	0
166	20231109	182700	155089180	4000	4000	4000	4000	0
167	20231109	182600	155089180	4000	4000	4000	4000	0
168	20231109	182500	155089180	4000	4000	4000	4000	0
169	20231109	182400	155089180	4000	4000	4000	4000	0
170	20231109	182300	155089180	4000	4000	4000	4000	0
171	20231109	182200	155089180	4000	4000	4000	4000	0
172	20231109	182100	155089180	4000	4000	4000	4000	0
173	20231109	182000	155089180	4000	4000	4000	4000	0
174	20231109	181900	155089180	4000	4000	4000	4000	0
175	20231109	181800	155089180	4000	4000	4000	4000	0
176	20231109	181700	155089180	4000	4000	4000	4000	0
177	20231109	181600	155089180	4000	4000	4000	4000	0
178	20231109	181500	155089180	4000	4000	4000	4000	0
179	20231109	181400	155089180	4000	4000	4000	4000	0
180	20231109	181300	155089180	4000	4000	4000	4000	0
181	20231109	181200	155089180	4000	4000	4000	4000	0
182	20231109	181100	155089180	4000	4000	4000	4000	1145
183	20231109	181000	155089180	4000	4000	4000	4000	0
184	20231109	180900	155089180	4000	4000	4000	4000	0
185	20231109	180800	155089180	4000	4000	4000	4000	0
186	20231109	180700	155089180	4000	4000	4000	4000	0
187	20231109	180600	155089180	4000	4000	4000	4000	0
188	20231109	180500	155089180	4000	4000	4000	4000	0
189	20231109	180400	155089180	4000	4000	4000	4000	0
190	20231109	180300	155089180	4000	4000	4000	4000	0
191	20231109	180200	155089180	4000	4000	4000	4000	0
192	20231109	180100	155089180	4000	4000	4000	4000	0
193	20231109	180000	155089180	4000	4000	4000	4000	0
194	20231109	175900	155089180	4000	4000	4000	4000	0
195	20231109	175800	155089180	4000	4000	4000	4000	0
196	20231109	175700	155089180	4000	4000	4000	4000	0
197	20231109	175600	155089180	4000	4000	4000	4000	0
198	20231109	175500	155089180	4000	4000	4000	4000	0
199	20231109	175400	155089180	4000	4000	4000	4000	0
200	20231109	175300	155089180	4000	4000	4000	4000	0
201	20231109	175200	155089180	4000	4000	4000	4000	0
202	20231109	175100	155089180	4000	4000	4000	4000	0
203	20231109	175000	155089180	4000	4000	4000	4000	0
204	20231109	174900	155089180	4000	4000	4000	4000	0
205	20231109	174800	155089180	4000	4000	4000	4000	0
206	20231109	174700	155089180	4000	4000	4000	4000	0
207	20231109	174600	155089180	4000	4000	4000	4000	0
208	20231109	174500	155089180	4000	4000	4000	4000	0
209	20231109	174400	155089180	4000	4000	4000	4000	0
210	20231109	174300	155089180	4000	4000	4000	4000	0
211	20231109	174200	155089180	4000	4000	4000	4000	0
212	20231109	174100	155089180	4000	4000	4000	4000	1145
213	20231109	174000	155089180	4000	4000	4000	4000	0
214	20231109	173900	155089180	4000	4000	4000	4000	0
215	20231109	173800	155089180	4000	4000	4000	4000	0
216	20231109	173700	155089180	4000	4000	4000	4000	0
217	20231109	173600	155089180	4000	4000	4000	4000	0
218	20231109	173500	155089180	4000	4000	4000	4000	0
219	20231109	173400	155089180	4000	4000	4000	4000	0
220	20231109	173300	155089180	4000	4000	4000	4000	0
221	20231109	173200	155089180	4000	4000	4000	4000	0
222	20231109	173100	155089180	4000	4000	4000	4000	0
223	20231109	173000	155089180	4000	4000	4000	4000	0
224	20231109	172900	155089180	4000	4000	4000	4000	0
225	20231109	172800	155089180	4000	4000	4000	4000	0
226	20231109	172700	155089180	4000	4000	4000	4000	0
227	20231109	172600	155089180	4000	4000	4000	4000	0
228	20231109	172500	155089180	4000	4000	4000	4000	0
229	20231109	172400	155089180	4000	4000	4000	4000	0
230	20231109	172300	155089180	4000	4000	4000	4000	0
231	20231109	172200	155089180	4000	4000	4000	4000	0
232	20231109	172100	155089180	4000	4000	4000	4000	0
233	20231109	172000	155089180	4000	4000	4000	4000	0
234	20231109	171900	155089180	4000	4000	4000	4000	0
235	20231109	171800	155089180	4000	4000	4000	4000	0
236	20231109	171700	155089180	4000	4000	4000	4000	0
237	20231109	171600	155089180	4000	4000	4000	4000	0
238	20231109	171500	155089180	4000	4000	4000	4000	0
239	20231109	171400	155089180	4000	4000	4000	4000	0
240	20231109	171300	155089180	4000	4000	4000	4000	0
241	20231109	171200	155089180	4000	4000	4000	4000	0
242	20231109	171100	155089180	4000	4000	4000	4000	1145
243	20231109	171000	155089180	4000	4000	4000	4000	0
244	20231109	170900	155089180	4000	4000	4000	4000	0
245	20231109	170800	155089180	4000	4000	4000	4000	0
246	20231109	170700	155089180	4000	4000	4000	4000	0
247	20231109	170600	155089180	4000	4000	4000	4000	0
248	20231109	170500	155089180	4000	4000	4000	4000	0
249	20231109	170400	155089180	4000	4000	4000	4000	0
250	20231109	170300	155089180	4000	4000	4000	4000	0
251	20231109	170200	155089180	4000	4000	4000	4000	0
252	20231109	170100	155089180	4000	4000	4000	4000	0
253	20231109	170000	155089180	4000	4000	4000	4000	0
254	20231109	165900	155089180	4000	4000	4000	4000	0
255	20231109	165800	155089180	4000	4000	4000	4000	0
256	20231109	165700	155089180	4000	4000	4000	4000	0
257	20231109	165600	155089180	4000	4000	4000	4000	0
258	20231109	165500	155089180	4000	4000	4000	4000	0
259	20231109	165400	155089180	4000	4000	4000	4000	0
260	20231109	165300	155089180	4000	4000	4000	4000	0
261	20231109	165200	155089180	4000	4000	4000	4000	0
262	20231109	165100	155089180	4000	4000	4000	4000	0
263	20231109	165000	155089180	4000	4000	4000	4000	0
264	20231109	164900	155089180	4000	4000	4000	4000	0
265	20231109	164800	155089180	4000	4000	4000	4000	0
266	20231109	164700	155089180	4000	4000	4000	4000	0
267	20231109	164600	155089180	4000	4000	4000	4000	0
268	20231109	164500	155089180	4000	4000	4000	4000	0
269	20231109	164400	155089180	4000	4000	4000	4000	0
270	20231109	164300	155089180	4000	4000	4000	4000	0
271	20231109	164200	155089180	4000	4000	4000	4000	0
272	20231109	164100	155089180	4000	4000	4000	4000	1145
273	20231109	164000	155089180	4000	4000	4000	4000	0
274	20231109	163900	155089180	4000	4000	4000	4000	0
275	20231109	163800	155089180	4000	4000	4000	4000	0
276	20231109	163700	155089180	4000	4000	4000	4000	0
277	20231109	163600	155089180	4000	4000	4000	4000	0
278	20231109	163500	155089180	4000	4000	4000	4000	0
279	20231109	163400	155089180	4000	4000	4000	4000	0
280	20231109	163300	155089180	4000	4000	4000	4000	0
281	20231109	163200	155089180	4000	4000	4000	4000	0
282	20231109	163100	155089180	4000	4000	4000	4000	0
283	20231109	163000	155089180	4000	4000	4000	4000	0
284	20231109	162900	155089180	4000	4000	4000	4000	0
285	20231109	162800	155089180	4000	4000	4000	4000	0
286	20231109	162700	155089180	4000	4000	4000	4000	0
287	20231109	162600	155089180	4000	4000	4000	4000	0
288	20231109	162500	155089180	4000	4000	4000	4000	0
289	20231109	162400	155089180	4000	4000	4000	4000	0
290	20231109	162300	155089180	4000	4000	4000	4000	0
291	20231109	162200	155089180	4000	4000	4000	4000	0
292	20231109	162100	155089180	4000	4000	4000	4000	0
293	20231109	162000	155089180	4000	4000	4000	4000	0
294	20231109	161900	155089180	4000	4000	4000	4000	0
295	20231109	161800	155089180	4000	4000	4000	4000	0
296	20231109	161700	155089180	4000	4000	4000	4000	0
297	20231109	161600	155089180	4000	4000	4000	4000	0
298	20231109	161500	155089180	4000	4000	4000	4000	0
299	20231109	161400	155089180	4000	4000	4000	4000	0
300	20231109	161300	155089180	4000	4000	4000	4000	0
301	20231109	161200	155089180	4000	4000	4000	4000	0
302	20231109	161100	155089180	4000	4000	4000	4000	1145
303	20231109	161000	155089180	4000	4000	4000	4000	0
304	20231109	160900	155089180	4000	4000	4000	4000	0
305	20231109	160800	155089180	4000	4000	4000	4000	0
306	20231109	160700	155089180	4000	4000	4000	4000	0
307	20231109	160600	155089180	4000	4000	4000	4000	0
308	20231109	160500	155089180	4000	4000	4000	4000	0
309	20231109	160400	155089180	4000	4000	4000	4000	0
310	20231109	160300	155089180	4000	4000	4000	4000	0
311	20231109	160200	155089180	4000	4000	4000	4000	0
312	20231109	160100	155089180	4000	4000	4000	4000	0
313	20231109	160000	155089180	4000	4000	4000	4000	0
314	20231109	155900	155089180	4000	4000	4000	4000	0
315	20231109	155800	155089180	4000	4000	4000	4000	0
316	20231109	155700	155089180	4000	4000	4000	4000	0
317	20231109	155600	155089180	4000	4000	4000	4000	0
318	20231109	155500	155089180	4000	4000	4000	4000	0
319	20231109	155400	155089180	4000	4000	4000	4000	0
320	20231109	155300	155089180	4000	4000	4000	4000	0
321	20231109	155200	155089180	4000	4000	4000	4000	0
322	20231109	155100	155089180	4000	4000	4000	4000	0
323	20231109	155000	155089180	4000	4000	4000	4000	0
324	20231109	154900	155089180	4000	4000	4000	4000	0
325	20231109	154800	155089180	4000	4000	4000	4000	0
326	20231109	154700	155089180	4000	4000	4000	4000	0
327	20231109	154600	155089180	4000	4000	4000	4000	0
328	20231109	154500	155089180	4000	4000	4000	4000	0
329	20231109	154400	155089180	4000	4000	4000	4000	0
330	20231109	154300	155089180	4000	4000	4000	4000	0
331	20231109	154200	155089180	4000	4000	4000	4000	0
332	20231109	154100	155089180	4000	4000	4000	4000	1145
333	20231109	154000	155089180	4000	4000	4000	4000	0
334	20231109	153900	155089180	4000	4000	4000	4000	0
335	20231109	153800	155089180	4000	4000	4000	4000	0
336	20231109	153700	155089180	4000	4000	4000	4000	0
337	20231109	153600	155089180	4000	4000	4000	4000	0
338	20231109	153500	155089180	4000	4000	4000	4000	0
339	20231109	153400	155089180	4000	4000	4000	4000	0
340	20231109	153300	155089180	4000	4000	4000	4000	0
341	20231109	153200	155089180	4000	4000	4000	4000	0
342	20231109	153100	155089180	4000	4000	4000	4000	0
343	20231109	153000	155089180	4000	4000	4000	4000	1145
344	20231109	152900	150509180	4005	4005	4005	4005	0
345	20231109	152800	150509180	4005	4005	4005	4005	0
346	20231109	152700	150509180	4005	4005	4005	4005	0
347	20231109	152600	150509180	4005	4005	4005	4005	0
348	20231109	152500	150509180	4005	4005	4005	4005	0
349	20231109	152400	150509180	4005	4005	4005	4005	0
350	20231109	152300	150509180	4005	4005	4005	4005	0
351	20231109	152200	150509180	4005	4005	4005	4005	0
352	20231109	152100	150509180	4005	4005	4005	4005	0
353	20231109	152000	150509180	4005	4005	4005	4005	0
354	20231109	151900	150509180	4005	4015	4015	4005	20
355	20231109	151800	150429000	4010	4005	4010	4005	56
356	20231109	151700	150204520	4030	4025	4030	4025	28
357	20231109	151600	150091695	4020	4015	4020	4000	221
358	20231109	151500	149207305	4010	4000	4010	4000	252
359	20231109	151400	148198905	4000	4005	4005	4000	13
360	20231109	151300	148146855	4005	4005	4005	4000	89
361	20231109	151200	147790610	4005	4005	4005	4005	38
362	20231109	151100	147638420	4005	4005	4010	4005	37
363	20231109	151000	147490220	4010	4010	4010	4010	0
364	20231109	150900	147490220	4010	4010	4010	4010	0
365	20231109	150800	147490220	4010	4010	4010	4010	1
366	20231109	150700	147486210	4020	4020	4020	4020	0
367	20231109	150600	147486210	4020	4020	4020	4020	0
368	20231109	150500	147486210	4020	4020	4020	4020	10
369	20231109	150400	147446010	4020	4020	4020	4020	0
370	20231109	150300	147446010	4020	4020	4020	4020	0
371	20231109	150200	147446010	4020	4020	4020	4020	0
372	20231109	150100	147446010	4020	4020	4020	4020	0
373	20231109	150000	147446010	4020	4020	4020	4020	0
374	20231109	145900	147446010	4020	4020	4020	4020	0
375	20231109	145800	147446010	4020	4020	4020	4020	0
376	20231109	145700	147446010	4020	4020	4020	4020	1450
377	20231109	145600	141617010	4020	4020	4020	4020	0
378	20231109	145500	141617010	4020	4020	4020	4020	0
379	20231109	145400	141617010	4020	4020	4020	4020	2
380	20231109	145300	141608970	4035	4035	4035	4035	0
381	20231109	145200	141608970	4035	4035	4035	4035	0
382	20231109	145100	141608970	4035	4035	4035	4035	0
383	20231109	145000	141608970	4035	4035	4035	4035	0
384	20231109	144900	141608970	4035	4035	4035	4035	10
385	20231109	144800	141568620	4030	4010	4035	4010	552
386	20231109	144700	139342260	4010	4010	4010	4010	20
387	20231109	144600	139262060	4005	4005	4005	4005	0
388	20231109	144500	139262060	4005	4000	4005	4000	106
389	20231109	144400	138837575	4005	4005	4005	4005	0
390	20231109	144300	138837575	4005	4005	4005	4005	1
391	20231109	144200	138833570	3995	3995	3995	3995	32
392	20231109	144100	138705730	4010	4010	4010	4010	136
393	20231109	144000	138160370	4010	4010	4010	4010	7
394	20231109	143900	138132300	4015	4010	4015	4010	59
395	20231109	143800	137895460	4010	4010	4010	4010	13
396	20231109	143700	137843330	4025	4025	4025	4025	0
397	20231109	143600	137843330	4025	4025	4025	4025	0
398	20231109	143500	137843330	4025	4025	4025	4025	0
399	20231109	143400	137843330	4025	4025	4025	4025	0
400	20231109	143300	137843330	4025	4025	4025	4025	0
401	20231109	143200	137843330	4025	4025	4025	4025	0
402	20231109	143100	137843330	4025	4025	4025	4025	10
403	20231109	143000	137803080	4030	4030	4030	4030	0
404	20231109	142900	137803080	4030	4030	4030	4030	0
405	20231109	142800	137803080	4030	4030	4030	4030	0
406	20231109	142700	137803080	4030	4030	4030	4030	10
407	20231109	142600	137762780	4025	4020	4025	4020	20
408	20231109	142500	137682325	4020	4000	4020	3990	1512
409	20231109	142400	131639685	4010	4015	4015	4005	1039
410	20231109	142300	127474660	4010	4010	4010	4010	0
411	20231109	142200	127474660	4010	4010	4010	4010	0
412	20231109	142100	127474660	4010	4010	4010	4010	0
413	20231109	142000	127474660	4010	4010	4010	4010	3
414	20231109	141900	127462630	4015	4015	4015	4015	0
415	20231109	141800	127462630	4015	4000	4015	4000	227
416	20231109	141700	126553905	4000	4000	4000	4000	0
417	20231109	141600	126553905	4000	4000	4000	4000	0
418	20231109	141500	126553905	4000	4030	4030	4000	2001
419	20231109	141400	118541840	4025	4025	4025	4025	7
420	20231109	141300	118513665	4015	4015	4015	4015	180
421	20231109	141200	117790965	4020	4015	4020	4015	31
422	20231109	141100	117666455	4010	4010	4010	4010	68
423	20231109	141000	117393775	4000	4000	4000	4000	0
424	20231109	140900	117393775	4000	4000	4000	4000	0
425	20231109	140800	117393775	4000	4000	4000	4000	0
426	20231109	140700	117393775	4000	4000	4000	4000	0
427	20231109	140600	117393775	4000	4000	4000	4000	0
428	20231109	140500	117393775	4000	4000	4000	4000	140
429	20231109	140400	116833775	4015	4005	4015	4005	100
430	20231109	140300	116432945	4000	4000	4000	4000	0
431	20231109	140200	116432945	4000	4000	4000	4000	1
432	20231109	140100	116428945	4005	4005	4005	4005	0
433	20231109	140000	116428945	4005	4010	4010	4005	211
434	20231109	135900	115583840	4010	4010	4010	4010	0
435	20231109	135800	115583840	4010	4020	4020	4010	501
436	20231109	135700	113574520	4030	4020	4030	4020	126
437	20231109	135600	113067070	4010	4010	4010	4010	0
438	20231109	135500	113067070	4010	4005	4010	4005	73
439	20231109	135400	112774505	4015	4015	4015	4015	0
440	20231109	135300	112774505	4015	4015	4015	4015	0
441	20231109	135200	112774505	4015	4015	4015	4015	0
442	20231109	135100	112774505	4015	4015	4015	4015	0
443	20231109	135000	112774505	4015	4015	4015	4015	0
444	20231109	134900	112774505	4015	4005	4015	4005	137
445	20231109	134800	112224820	4015	4010	4015	4010	243
446	20231109	134700	111250115	4015	4015	4015	4015	0
447	20231109	134600	111250115	4015	4015	4015	4015	53
448	20231109	134500	111037320	4015	4015	4015	4015	8
449	20231109	134400	111005200	4010	4015	4015	4010	16
450	20231109	134300	110941025	4015	4015	4015	4015	16
451	20231109	134200	110876785	4020	4020	4020	4020	14
452	20231109	134100	110820505	4020	4020	4020	4020	1
453	20231109	134000	110816485	4035	4035	4035	4035	0
454	20231109	133900	110816485	4035	4000	4035	4000	126
455	20231109	133800	110309125	3995	3990	3995	3990	37
456	20231109	133700	110161320	3990	4005	4005	3990	2230
457	20231109	133600	101239460	4000	4025	4025	4000	2002
458	20231109	133500	93211240	4025	4030	4030	4025	556
459	20231109	133400	90972700	4030	4030	4030	4030	0
460	20231109	133300	90972700	4030	4030	4030	4030	2
461	20231109	133200	90964640	4030	4045	4045	4030	931
462	20231109	133100	87201295	4045	4045	4045	4045	0
463	20231109	133000	87201295	4045	4045	4045	4045	2
464	20231109	132900	87193205	4045	4050	4050	4045	369
465	20231109	132800	85698940	4050	4050	4050	4050	0
466	20231109	132700	85698940	4050	4050	4050	4050	7
467	20231109	132600	85670590	4050	4050	4050	4050	2
468	20231109	132500	85662490	4050	4050	4050	4050	0
469	20231109	132400	85662490	4050	4050	4050	4050	2
470	20231109	132300	85654390	4050	4050	4050	4050	2
471	20231109	132200	85646290	4050	4050	4050	4050	0
472	20231109	132100	85646290	4050	4050	4050	4050	0
473	20231109	132000	85646290	4050	4055	4055	4050	224
474	20231109	131900	84738415	4055	4055	4055	4055	0
475	20231109	131800	84738415	4055	4055	4055	4055	2
476	20231109	131700	84730305	4055	4055	4055	4055	0
477	20231109	131600	84730305	4055	4060	4060	4055	26
478	20231109	131500	84624760	4055	4055	4055	4055	0
479	20231109	131400	84624760	4055	4055	4055	4055	0
480	20231109	131300	84624760	4055	4055	4055	4055	0
481	20231109	131200	84624760	4055	4055	4055	4055	0
482	20231109	131100	84624760	4055	4055	4060	4055	43
483	20231109	131000	84450300	4050	4050	4050	4050	0
484	20231109	130900	84450300	4050	4050	4050	4050	2
485	20231109	130800	84442200	4050	4050	4050	4050	0
486	20231109	130700	84442200	4050	4050	4050	4050	0
487	20231109	130600	84442200	4050	4050	4050	4050	1
488	20231109	130500	84438150	4050	4050	4050	4050	1
489	20231109	130400	84434100	4050	4050	4050	4050	2
490	20231109	130300	84426000	4050	4050	4050	4050	1
491	20231109	130200	84421950	4050	4050	4050	4050	1
492	20231109	130100	84417900	4050	4050	4050	4050	1
493	20231109	130000	84413850	4050	4050	4050	4050	1
494	20231109	125900	84409800	4050	4050	4050	4050	1
495	20231109	125800	84405750	4050	4050	4050	4050	1
496	20231109	125700	84401700	4050	4050	4050	4050	0
497	20231109	125600	84401700	4050	4050	4050	4050	1
498	20231109	125500	84397650	4050	4050	4050	4050	1
499	20231109	125400	84393600	4050	4050	4050	4050	2
500	20231109	125300	84385500	4050	4050	4050	4050	1
501	20231109	125200	84381450	4050	4050	4050	4050	2
502	20231109	125100	84373350	4050	4050	4050	4050	1
503	20231109	125000	84369300	4050	4050	4050	4050	1
504	20231109	124900	84365250	4055	4055	4055	4055	0
505	20231109	124800	84365250	4055	4055	4055	4055	1
506	20231109	124700	84361195	4050	4045	4050	4045	4
507	20231109	124600	84345005	4045	4045	4045	4045	2
508	20231109	124500	84336915	4045	4045	4045	4045	5
509	20231109	124400	84316690	4045	4045	4045	4045	2
510	20231109	124300	84308600	4045	4045	4045	4045	0
511	20231109	124200	84308600	4045	4045	4045	4045	0
512	20231109	124100	84308600	4045	4045	4045	4045	2
513	20231109	124000	84300510	4045	4050	4050	4045	32
514	20231109	123900	84171065	4055	4055	4055	4055	0
515	20231109	123800	84171065	4055	4055	4055	4055	0
516	20231109	123700	84171065	4055	4055	4055	4055	1
517	20231109	123600	84167010	4050	4050	4050	4050	0
518	20231109	123500	84167010	4050	4050	4050	4050	0
519	20231109	123400	84167010	4050	4050	4050	4050	23
520	20231109	123300	84073860	4055	4055	4055	4055	200
521	20231109	123200	83262860	4045	4045	4045	4045	0
522	20231109	123100	83262860	4045	4045	4045	4045	0
523	20231109	123000	83262860	4045	4045	4045	4045	0
524	20231109	122900	83262860	4045	4045	4045	4045	0
525	20231109	122800	83262860	4045	4045	4045	4045	0
526	20231109	122700	83262860	4045	4045	4045	4045	0
527	20231109	122600	83262860	4045	4045	4045	4045	0
528	20231109	122500	83262860	4045	4045	4045	4045	3
529	20231109	122400	83250725	4065	4065	4065	4065	0
530	20231109	122300	83250725	4065	4065	4065	4065	2
531	20231109	122200	83242595	4045	4060	4060	4045	53
532	20231109	122100	83027490	4060	4060	4060	4060	0
533	20231109	122000	83027490	4060	4060	4060	4060	1
534	20231109	121900	83023430	4040	4040	4040	4040	0
535	20231109	121800	83023430	4040	4040	4040	4040	0
536	20231109	121700	83023430	4040	4040	4040	4040	2
537	20231109	121600	83015350	4060	4060	4060	4060	1
538	20231109	121500	83011290	4060	4045	4060	4045	29
539	20231109	121400	82893935	4045	4045	4045	4045	2
540	20231109	121300	82885845	4040	4040	4040	4035	468
541	20231109	121200	80995360	4045	4065	4065	4040	674
542	20231109	121100	78267500	4075	4075	4075	4075	1
543	20231109	121000	78263425	4090	4090	4090	4090	0
544	20231109	120900	78263425	4090	4075	4090	4075	51
545	20231109	120800	78055325	4065	4065	4065	4065	14
546	20231109	120700	77998415	4055	4065	4065	4055	45
547	20231109	120600	77815560	4055	4055	4055	4055	0
548	20231109	120500	77815560	4055	4055	4055	4055	0
549	20231109	120400	77815560	4055	4055	4055	4055	0
550	20231109	120300	77815560	4055	4055	4055	4055	0
551	20231109	120200	77815560	4055	4055	4055	4055	0
552	20231109	120100	77815560	4055	4055	4055	4055	8
553	20231109	120000	77783120	4055	4065	4065	4055	214
554	20231109	115900	76914020	4065	4065	4065	4065	110
555	20231109	115800	76466870	4065	4065	4065	4065	7
556	20231109	115700	76438415	4065	4065	4065	4065	0
557	20231109	115600	76438415	4065	4065	4065	4065	0
558	20231109	115500	76438415	4065	4065	4065	4065	3
559	20231109	115400	76426220	4065	4065	4065	4065	0
560	20231109	115300	76426220	4065	4065	4065	4065	0
561	20231109	115200	76426220	4065	4070	4070	4065	4
562	20231109	115100	76409955	4070	4070	4070	4070	1
563	20231109	115000	76405885	4070	4065	4070	4065	6
564	20231109	114900	76381480	4070	4070	4070	4070	7
565	20231109	114800	76352990	4070	4070	4070	4070	0
566	20231109	114700	76352990	4070	4070	4070	4070	4
567	20231109	114600	76336710	4070	4070	4070	4070	10
568	20231109	114500	76296010	4070	4070	4070	4070	10
569	20231109	114400	76255310	4075	4075	4075	4075	4
570	20231109	114300	76239010	4070	4075	4075	4070	6
571	20231109	114200	76214575	4075	4075	4075	4075	15
572	20231109	114100	76153450	4075	4075	4075	4075	0
573	20231109	114000	76153450	4075	4075	4075	4075	0
574	20231109	113900	76153450	4075	4075	4075	4075	3
575	20231109	113800	76141225	4075	4075	4075	4075	0
576	20231109	113700	76141225	4075	4075	4075	4075	0
577	20231109	113600	76141225	4075	4075	4075	4075	0
578	20231109	113500	76141225	4075	4075	4075	4075	0
579	20231109	113400	76141225	4075	4075	4075	4075	3
580	20231109	113300	76129000	4075	4075	4075	4075	3
581	20231109	113200	76116775	4070	4070	4070	4070	0
582	20231109	113100	76116775	4070	4075	4075	4070	80
583	20231109	113000	75790790	4070	4070	4070	4070	27
584	20231109	112900	75680900	4070	4070	4070	4070	0
585	20231109	112800	75680900	4070	4070	4070	4070	0
586	20231109	112700	75680900	4070	4070	4070	4070	0
587	20231109	112600	75680900	4070	4070	4070	4070	0
588	20231109	112500	75680900	4070	4070	4070	4070	3
589	20231109	112400	75668690	4075	4075	4075	4075	0
590	20231109	112300	75668690	4075	4075	4075	4075	167
591	20231109	112200	74988165	4075	4075	4075	4075	0
592	20231109	112100	74988165	4075	4075	4075	4075	3
593	20231109	112000	74975940	4075	4075	4075	4075	0
594	20231109	111900	74975940	4075	4090	4090	4075	4
595	20231109	111800	74959625	4085	4085	4085	4085	43
596	20231109	111700	74783970	4085	4085	4085	4085	116
597	20231109	111600	74310110	4085	4085	4085	4085	3
598	20231109	111500	74297855	4085	4085	4085	4085	0
599	20231109	111400	74297855	4085	4085	4085	4085	0
600	20231109	111300	74297855	4085	4085	4085	4085	3
601	20231109	111200	74285600	4085	4095	4100	4085	431
602	20231109	111100	72521695	4100	4100	4100	4100	3
603	20231109	111000	72509395	4100	4090	4100	4090	243
604	20231109	110900	71515460	4090	4090	4090	4090	0
605	20231109	110800	71515460	4090	4090	4090	4090	10
606	20231109	110700	71474560	4095	4095	4095	4095	38
607	20231109	110600	71318950	4095	4095	4095	4095	0
608	20231109	110500	71318950	4095	4095	4095	4095	0
609	20231109	110400	71318950	4095	4095	4095	4095	0
610	20231109	110300	71318950	4095	4095	4095	4095	0
611	20231109	110200	71318950	4095	4095	4095	4095	3
612	20231109	110100	71306665	4100	4100	4100	4100	0
613	20231109	110000	71306665	4100	4100	4100	4100	0
614	20231109	105900	71306665	4100	4100	4100	4100	0
615	20231109	105800	71306665	4100	4100	4100	4100	0
616	20231109	105700	71306665	4100	4100	4100	4100	50
617	20231109	105600	71101665	4105	4105	4105	4105	0
618	20231109	105500	71101665	4105	4105	4105	4105	10
619	20231109	105400	71060615	4100	4090	4100	4090	1385
620	20231109	105300	65382535	4090	4090	4090	4090	0
621	20231109	105200	65382535	4090	4090	4090	4090	0
622	20231109	105100	65382535	4090	4090	4090	4090	0
623	20231109	105000	65382535	4090	4090	4090	4090	322
624	20231109	104900	64065555	4090	4085	4090	4085	22
625	20231109	104800	63975600	4075	4075	4075	4075	50
626	20231109	104700	63771850	4080	4080	4080	4080	5
627	20231109	104600	63751450	4055	4055	4055	4055	0
628	20231109	104500	63751450	4055	4055	4055	4055	0
629	20231109	104400	63751450	4055	4055	4055	4055	0
630	20231109	104300	63751450	4055	4055	4055	4055	0
631	20231109	104200	63751450	4055	4055	4055	4055	0
632	20231109	104100	63751450	4055	4055	4055	4055	0
633	20231109	104000	63751450	4055	4055	4055	4055	0
634	20231109	103900	63751450	4055	4070	4070	4055	370
635	20231109	103800	62249905	4090	4090	4090	4090	38
636	20231109	103700	62094485	4085	4110	4110	4085	17
637	20231109	103600	62024845	4110	4110	4110	4110	262
638	20231109	103500	60948025	4110	4105	4110	4105	611
639	20231109	103400	58437330	4105	4095	4105	4095	1293
640	20231109	103300	53137640	4090	4090	4090	4090	99
641	20231109	103200	52732730	4090	4090	4090	4090	0
642	20231109	103100	52732730	4090	4090	4090	4090	0
643	20231109	103000	52732730	4090	4090	4090	4090	43
644	20231109	102900	52556860	4085	4080	4085	4080	1500
645	20231109	102800	46436330	4075	4075	4075	4075	19
646	20231109	102700	46358905	4080	4080	4080	4080	0
647	20231109	102600	46358905	4080	4080	4080	4080	0
648	20231109	102500	46358905	4080	4075	4080	4075	669
649	20231109	102400	43631470	4070	4070	4070	4070	231
650	20231109	102300	42691300	4070	4060	4070	4060	6
651	20231109	102200	42666890	4055	4055	4055	4055	64
652	20231109	102100	42407370	4050	4050	4050	4050	4
653	20231109	102000	42391170	4050	4050	4050	4050	28
654	20231109	101900	42277770	4045	4055	4055	4045	43
655	20231109	101800	42103685	4055	4055	4055	4055	0
656	20231109	101700	42103685	4055	4055	4055	4055	0
657	20231109	101600	42103685	4055	4055	4055	4055	2
658	20231109	101500	42095575	4035	4035	4035	4035	1
659	20231109	101400	42091540	4025	4025	4025	4025	0
660	20231109	101300	42091540	4025	4025	4025	4025	0
661	20231109	101200	42091540	4025	4025	4025	4025	0
662	20231109	101100	42091540	4025	4025	4025	4025	80
663	20231109	101000	41769540	4025	4025	4025	4025	118
664	20231109	100900	41294590	4025	4030	4030	4025	7
665	20231109	100800	41266405	4025	4025	4025	4025	2
666	20231109	100700	41258355	4025	4040	4040	4025	487
667	20231109	100600	39295295	4035	4035	4035	4035	0
668	20231109	100500	39295295	4035	4035	4035	4035	0
669	20231109	100400	39295295	4035	4035	4035	4035	0
670	20231109	100300	39295295	4035	4035	4035	4035	0
671	20231109	100200	39295295	4035	4035	4035	4035	74
672	20231109	100100	38996705	4035	4035	4035	4035	0
673	20231109	100000	38996705	4035	4035	4035	4035	7
674	20231109	095900	38968460	4025	4025	4025	4025	0
675	20231109	095800	38968460	4025	4025	4025	4025	0
676	20231109	095700	38968460	4025	4030	4030	4025	3
677	20231109	095600	38956380	4035	4035	4035	4035	0
678	20231109	095500	38956380	4035	4025	4035	4025	2
679	20231109	095400	38948320	4030	4035	4045	4030	616
680	20231109	095300	36465785	4035	4035	4035	4035	1
681	20231109	095200	36461750	4035	4045	4045	4035	2079
682	20231109	095100	28061365	4045	4045	4045	4045	0
683	20231109	095000	28061365	4045	4045	4045	4045	1
684	20231109	094900	28057320	4050	4055	4055	4050	25
685	20231109	094800	27955955	4045	4045	4045	4045	0
686	20231109	094700	27955955	4045	4045	4045	4045	0
687	20231109	094600	27955955	4045	4055	4055	4045	1633
688	20231109	094500	21341925	4055	4055	4055	4055	0
689	20231109	094400	21341925	4055	4055	4055	4055	0
690	20231109	094300	21341925	4055	4055	4055	4055	57
691	20231109	094200	21110790	4050	4050	4050	4050	0
692	20231109	094100	21110790	4050	4050	4050	4050	0
693	20231109	094000	21110790	4050	4050	4050	4050	10
694	20231109	093900	21070290	4060	4070	4070	4060	801
695	20231109	093800	17816230	4075	4075	4075	4075	1
696	20231109	093700	17812155	4080	4080	4080	4080	1
697	20231109	093600	17808075	4075	4075	4075	4075	5
698	20231109	093500	17787700	4075	4065	4075	4060	189
699	20231109	093400	17019590	4070	4055	4080	4055	147
700	20231109	093300	16421260	4070	4070	4070	4070	1
701	20231109	093200	16417190	4080	4070	4080	4070	100
702	20231109	093100	16009695	4075	4075	4075	4075	5
703	20231109	093000	15989320	4080	4075	4080	4075	101
704	20231109	092900	15577705	4075	4075	4075	4075	26
705	20231109	092800	15471755	4075	4075	4075	4075	30
706	20231109	092700	15349505	4075	4075	4075	4075	0
707	20231109	092600	15349505	4075	4075	4075	4075	5
708	20231109	092500	15329130	4075	4075	4075	4075	1
709	20231109	092400	15325055	4075	4075	4075	4075	1
710	20231109	092300	15320980	4035	4035	4035	4035	0
711	20231109	092200	15320980	4035	4055	4055	4035	1980
712	20231109	092100	7331060	4075	4075	4075	4075	0
713	20231109	092000	7331060	4075	4075	4075	4075	22
714	20231109	091900	7241410	4075	4075	4075	4075	0
715	20231109	091800	7241410	4075	4075	4075	4075	0
716	20231109	091700	7241410	4075	4060	4075	4050	510
717	20231109	091600	5168445	4055	4050	4055	4050	51
718	20231109	091500	4961765	4050	4050	4050	4050	6
719	20231109	091400	4937465	4050	4050	4050	4050	1
720	20231109	091300	4933415	4055	4055	4055	4055	0
721	20231109	091200	4933415	4055	4055	4055	4055	0
722	20231109	091100	4933415	4055	4055	4055	4055	0
723	20231109	091000	4933415	4055	4055	4055	4055	5
724	20231109	090900	4913140	4035	4060	4060	4035	382
725	20231109	090800	3370065	4060	4060	4060	4060	1
726	20231109	090700	3366005	4065	4040	4065	4040	43
727	20231109	090600	3191845	4040	4040	4040	4040	3
728	20231109	090500	3179725	4040	4040	4040	4040	47
729	20231109	090400	2989845	4040	4040	4040	4035	436
730	20231109	090300	1228905	4100	4055	4100	4055	41
731	20231109	090200	1061625	4090	4090	4090	4090	51
732	20231109	090100	853035	4090	4090	4090	4090	1
733	20231109	090000	848945	4095	4100	4100	4045	208