KissMeData/427950/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	212700	610283595	2975	2975	2975	2975	2629
3	20231109	212600	610283595	2975	2975	2975	2975	0
4	20231109	212500	610283595	2975	2975	2975	2975	0
5	20231109	212400	610283595	2975	2975	2975	2975	0
6	20231109	212300	610283595	2975	2975	2975	2975	0
7	20231109	212200	610283595	2975	2975	2975	2975	0
8	20231109	212100	610283595	2975	2975	2975	2975	0
9	20231109	212000	610283595	2975	2975	2975	2975	0
10	20231109	211900	610283595	2975	2975	2975	2975	0
11	20231109	211800	610283595	2975	2975	2975	2975	0
12	20231109	211700	610283595	2975	2975	2975	2975	0
13	20231109	211600	610283595	2975	2975	2975	2975	0
14	20231109	211500	610283595	2975	2975	2975	2975	0
15	20231109	211400	610283595	2975	2975	2975	2975	0
16	20231109	211300	610283595	2975	2975	2975	2975	0
17	20231109	211200	610283595	2975	2975	2975	2975	0
18	20231109	211100	610283595	2975	2975	2975	2975	0
19	20231109	211000	610283595	2975	2975	2975	2975	0
20	20231109	210900	610283595	2975	2975	2975	2975	0
21	20231109	210800	610283595	2975	2975	2975	2975	0
22	20231109	210700	610283595	2975	2975	2975	2975	0
23	20231109	210600	610283595	2975	2975	2975	2975	0
24	20231109	210500	610283595	2975	2975	2975	2975	0
25	20231109	210400	610283595	2975	2975	2975	2975	0
26	20231109	210300	610283595	2975	2975	2975	2975	0
27	20231109	210200	610283595	2975	2975	2975	2975	0
28	20231109	210100	610283595	2975	2975	2975	2975	0
29	20231109	210000	610283595	2975	2975	2975	2975	0
30	20231109	205900	610283595	2975	2975	2975	2975	0
31	20231109	205800	610283595	2975	2975	2975	2975	0
32	20231109	205700	610283595	2975	2975	2975	2975	2629
33	20231109	205600	610283595	2975	2975	2975	2975	0
34	20231109	205500	610283595	2975	2975	2975	2975	0
35	20231109	205400	610283595	2975	2975	2975	2975	0
36	20231109	205300	610283595	2975	2975	2975	2975	0
37	20231109	205200	610283595	2975	2975	2975	2975	0
38	20231109	205100	610283595	2975	2975	2975	2975	0
39	20231109	205000	610283595	2975	2975	2975	2975	0
40	20231109	204900	610283595	2975	2975	2975	2975	0
41	20231109	204800	610283595	2975	2975	2975	2975	0
42	20231109	204700	610283595	2975	2975	2975	2975	0
43	20231109	204600	610283595	2975	2975	2975	2975	0
44	20231109	204500	610283595	2975	2975	2975	2975	0
45	20231109	204400	610283595	2975	2975	2975	2975	0
46	20231109	204300	610283595	2975	2975	2975	2975	0
47	20231109	204200	610283595	2975	2975	2975	2975	0
48	20231109	204100	610283595	2975	2975	2975	2975	0
49	20231109	204000	610283595	2975	2975	2975	2975	0
50	20231109	203900	610283595	2975	2975	2975	2975	0
51	20231109	203800	610283595	2975	2975	2975	2975	0
52	20231109	203700	610283595	2975	2975	2975	2975	0
53	20231109	203600	610283595	2975	2975	2975	2975	0
54	20231109	203500	610283595	2975	2975	2975	2975	0
55	20231109	203400	610283595	2975	2975	2975	2975	0
56	20231109	203300	610283595	2975	2975	2975	2975	0
57	20231109	203200	610283595	2975	2975	2975	2975	0
58	20231109	203100	610283595	2975	2975	2975	2975	0
59	20231109	203000	610283595	2975	2975	2975	2975	0
60	20231109	202900	610283595	2975	2975	2975	2975	0
61	20231109	202800	610283595	2975	2975	2975	2975	0
62	20231109	202700	610283595	2975	2975	2975	2975	2629
63	20231109	202600	610283595	2975	2975	2975	2975	0
64	20231109	202500	610283595	2975	2975	2975	2975	0
65	20231109	202400	610283595	2975	2975	2975	2975	0
66	20231109	202300	610283595	2975	2975	2975	2975	0
67	20231109	202200	610283595	2975	2975	2975	2975	0
68	20231109	202100	610283595	2975	2975	2975	2975	0
69	20231109	202000	610283595	2975	2975	2975	2975	0
70	20231109	201900	610283595	2975	2975	2975	2975	0
71	20231109	201800	610283595	2975	2975	2975	2975	0
72	20231109	201700	610283595	2975	2975	2975	2975	0
73	20231109	201600	610283595	2975	2975	2975	2975	0
74	20231109	201500	610283595	2975	2975	2975	2975	0
75	20231109	201400	610283595	2975	2975	2975	2975	0
76	20231109	201300	610283595	2975	2975	2975	2975	0
77	20231109	201200	610283595	2975	2975	2975	2975	0
78	20231109	201100	610283595	2975	2975	2975	2975	0
79	20231109	201000	610283595	2975	2975	2975	2975	0
80	20231109	200900	610283595	2975	2975	2975	2975	0
81	20231109	200800	610283595	2975	2975	2975	2975	0
82	20231109	200700	610283595	2975	2975	2975	2975	0
83	20231109	200600	610283595	2975	2975	2975	2975	0
84	20231109	200500	610283595	2975	2975	2975	2975	0
85	20231109	200400	610283595	2975	2975	2975	2975	0
86	20231109	200300	610283595	2975	2975	2975	2975	0
87	20231109	200200	610283595	2975	2975	2975	2975	0
88	20231109	200100	610283595	2975	2975	2975	2975	0
89	20231109	200000	610283595	2975	2975	2975	2975	0
90	20231109	195900	610283595	2975	2975	2975	2975	0
91	20231109	195800	610283595	2975	2975	2975	2975	0
92	20231109	195700	610283595	2975	2975	2975	2975	2629
93	20231109	195600	610283595	2975	2975	2975	2975	0
94	20231109	195500	610283595	2975	2975	2975	2975	0
95	20231109	195400	610283595	2975	2975	2975	2975	0
96	20231109	195300	610283595	2975	2975	2975	2975	0
97	20231109	195200	610283595	2975	2975	2975	2975	0
98	20231109	195100	610283595	2975	2975	2975	2975	0
99	20231109	195000	610283595	2975	2975	2975	2975	0
100	20231109	194900	610283595	2975	2975	2975	2975	0
101	20231109	194800	610283595	2975	2975	2975	2975	0
102	20231109	194700	610283595	2975	2975	2975	2975	0
103	20231109	194600	610283595	2975	2975	2975	2975	0
104	20231109	194500	610283595	2975	2975	2975	2975	0
105	20231109	194400	610283595	2975	2975	2975	2975	0
106	20231109	194300	610283595	2975	2975	2975	2975	0
107	20231109	194200	610283595	2975	2975	2975	2975	0
108	20231109	194100	610283595	2975	2975	2975	2975	0
109	20231109	194000	610283595	2975	2975	2975	2975	0
110	20231109	193900	610283595	2975	2975	2975	2975	0
111	20231109	193800	610283595	2975	2975	2975	2975	0
112	20231109	193700	610283595	2975	2975	2975	2975	0
113	20231109	193600	610283595	2975	2975	2975	2975	0
114	20231109	193500	610283595	2975	2975	2975	2975	0
115	20231109	193400	610283595	2975	2975	2975	2975	0
116	20231109	193300	610283595	2975	2975	2975	2975	0
117	20231109	193200	610283595	2975	2975	2975	2975	0
118	20231109	193100	610283595	2975	2975	2975	2975	0
119	20231109	193000	610283595	2975	2975	2975	2975	0
120	20231109	192900	610283595	2975	2975	2975	2975	0
121	20231109	192800	610283595	2975	2975	2975	2975	0
122	20231109	192700	610283595	2975	2975	2975	2975	2629
123	20231109	192600	610283595	2975	2975	2975	2975	0
124	20231109	192500	610283595	2975	2975	2975	2975	0
125	20231109	192400	610283595	2975	2975	2975	2975	0
126	20231109	192300	610283595	2975	2975	2975	2975	0
127	20231109	192200	610283595	2975	2975	2975	2975	0
128	20231109	192100	610283595	2975	2975	2975	2975	0
129	20231109	192000	610283595	2975	2975	2975	2975	0
130	20231109	191900	610283595	2975	2975	2975	2975	0
131	20231109	191800	610283595	2975	2975	2975	2975	0
132	20231109	191700	610283595	2975	2975	2975	2975	0
133	20231109	191600	610283595	2975	2975	2975	2975	0
134	20231109	191500	610283595	2975	2975	2975	2975	0
135	20231109	191400	610283595	2975	2975	2975	2975	0
136	20231109	191300	610283595	2975	2975	2975	2975	0
137	20231109	191200	610283595	2975	2975	2975	2975	0
138	20231109	191100	610283595	2975	2975	2975	2975	0
139	20231109	191000	610283595	2975	2975	2975	2975	0
140	20231109	190900	610283595	2975	2975	2975	2975	0
141	20231109	190800	610283595	2975	2975	2975	2975	0
142	20231109	190700	610283595	2975	2975	2975	2975	0
143	20231109	190600	610283595	2975	2975	2975	2975	0
144	20231109	190500	610283595	2975	2975	2975	2975	0
145	20231109	190400	610283595	2975	2975	2975	2975	0
146	20231109	190300	610283595	2975	2975	2975	2975	0
147	20231109	190200	610283595	2975	2975	2975	2975	0
148	20231109	190100	610283595	2975	2975	2975	2975	0
149	20231109	190000	610283595	2975	2975	2975	2975	0
150	20231109	185900	610283595	2975	2975	2975	2975	0
151	20231109	185800	610283595	2975	2975	2975	2975	0
152	20231109	185700	610283595	2975	2975	2975	2975	2629
153	20231109	185600	610283595	2975	2975	2975	2975	0
154	20231109	185500	610283595	2975	2975	2975	2975	0
155	20231109	185400	610283595	2975	2975	2975	2975	0
156	20231109	185300	610283595	2975	2975	2975	2975	0
157	20231109	185200	610283595	2975	2975	2975	2975	0
158	20231109	185100	610283595	2975	2975	2975	2975	0
159	20231109	185000	610283595	2975	2975	2975	2975	0
160	20231109	184900	610283595	2975	2975	2975	2975	0
161	20231109	184800	610283595	2975	2975	2975	2975	0
162	20231109	184700	610283595	2975	2975	2975	2975	0
163	20231109	184600	610283595	2975	2975	2975	2975	0
164	20231109	184500	610283595	2975	2975	2975	2975	0
165	20231109	184400	610283595	2975	2975	2975	2975	0
166	20231109	184300	610283595	2975	2975	2975	2975	0
167	20231109	184200	610283595	2975	2975	2975	2975	0
168	20231109	184100	610283595	2975	2975	2975	2975	0
169	20231109	184000	610283595	2975	2975	2975	2975	0
170	20231109	183900	610283595	2975	2975	2975	2975	0
171	20231109	183800	610283595	2975	2975	2975	2975	0
172	20231109	183700	610283595	2975	2975	2975	2975	0
173	20231109	183600	610283595	2975	2975	2975	2975	0
174	20231109	183500	610283595	2975	2975	2975	2975	0
175	20231109	183400	610283595	2975	2975	2975	2975	0
176	20231109	183300	610283595	2975	2975	2975	2975	0
177	20231109	183200	610283595	2975	2975	2975	2975	0
178	20231109	183100	610283595	2975	2975	2975	2975	0
179	20231109	183000	610283595	2975	2975	2975	2975	0
180	20231109	182900	610283595	2975	2975	2975	2975	0
181	20231109	182800	610283595	2975	2975	2975	2975	0
182	20231109	182700	610283595	2975	2975	2975	2975	2629
183	20231109	182600	610283595	2975	2975	2975	2975	0
184	20231109	182500	610283595	2975	2975	2975	2975	0
185	20231109	182400	610283595	2975	2975	2975	2975	0
186	20231109	182300	610283595	2975	2975	2975	2975	0
187	20231109	182200	610283595	2975	2975	2975	2975	0
188	20231109	182100	610283595	2975	2975	2975	2975	0
189	20231109	182000	610283595	2975	2975	2975	2975	0
190	20231109	181900	610283595	2975	2975	2975	2975	0
191	20231109	181800	610283595	2975	2975	2975	2975	0
192	20231109	181700	610283595	2975	2975	2975	2975	0
193	20231109	181600	610283595	2975	2975	2975	2975	0
194	20231109	181500	610283595	2975	2975	2975	2975	0
195	20231109	181400	610283595	2975	2975	2975	2975	0
196	20231109	181300	610283595	2975	2975	2975	2975	0
197	20231109	181200	610283595	2975	2975	2975	2975	0
198	20231109	181100	610283595	2975	2975	2975	2975	0
199	20231109	181000	610283595	2975	2975	2975	2975	0
200	20231109	180900	610283595	2975	2975	2975	2975	0
201	20231109	180800	610283595	2975	2975	2975	2975	0
202	20231109	180700	610283595	2975	2975	2975	2975	0
203	20231109	180600	610283595	2975	2975	2975	2975	0
204	20231109	180500	610283595	2975	2975	2975	2975	0
205	20231109	180400	610283595	2975	2975	2975	2975	0
206	20231109	180300	610283595	2975	2975	2975	2975	0
207	20231109	180200	610283595	2975	2975	2975	2975	0
208	20231109	180100	610283595	2975	2975	2975	2975	0
209	20231109	180000	610283595	2975	2975	2975	2975	0
210	20231109	175900	610283595	2975	2975	2975	2975	0
211	20231109	175800	610283595	2975	2975	2975	2975	0
212	20231109	175700	610283595	2975	2975	2975	2975	2629
213	20231109	175600	610283595	2975	2975	2975	2975	0
214	20231109	175500	610283595	2975	2975	2975	2975	0
215	20231109	175400	610283595	2975	2975	2975	2975	0
216	20231109	175300	610283595	2975	2975	2975	2975	0
217	20231109	175200	610283595	2975	2975	2975	2975	0
218	20231109	175100	610283595	2975	2975	2975	2975	0
219	20231109	175000	610283595	2975	2975	2975	2975	0
220	20231109	174900	610283595	2975	2975	2975	2975	0
221	20231109	174800	610283595	2975	2975	2975	2975	0
222	20231109	174700	610283595	2975	2975	2975	2975	0
223	20231109	174600	610283595	2975	2975	2975	2975	0
224	20231109	174500	610283595	2975	2975	2975	2975	0
225	20231109	174400	610283595	2975	2975	2975	2975	0
226	20231109	174300	610283595	2975	2975	2975	2975	0
227	20231109	174200	610283595	2975	2975	2975	2975	0
228	20231109	174100	610283595	2975	2975	2975	2975	0
229	20231109	174000	610283595	2975	2975	2975	2975	0
230	20231109	173900	610283595	2975	2975	2975	2975	0
231	20231109	173800	610283595	2975	2975	2975	2975	0
232	20231109	173700	610283595	2975	2975	2975	2975	0
233	20231109	173600	610283595	2975	2975	2975	2975	0
234	20231109	173500	610283595	2975	2975	2975	2975	0
235	20231109	173400	610283595	2975	2975	2975	2975	0
236	20231109	173300	610283595	2975	2975	2975	2975	0
237	20231109	173200	610283595	2975	2975	2975	2975	0
238	20231109	173100	610283595	2975	2975	2975	2975	0
239	20231109	173000	610283595	2975	2975	2975	2975	0
240	20231109	172900	610283595	2975	2975	2975	2975	0
241	20231109	172800	610283595	2975	2975	2975	2975	0
242	20231109	172700	610283595	2975	2975	2975	2975	2629
243	20231109	172600	610283595	2975	2975	2975	2975	0
244	20231109	172500	610283595	2975	2975	2975	2975	0
245	20231109	172400	610283595	2975	2975	2975	2975	0
246	20231109	172300	610283595	2975	2975	2975	2975	0
247	20231109	172200	610283595	2975	2975	2975	2975	0
248	20231109	172100	610283595	2975	2975	2975	2975	0
249	20231109	172000	610283595	2975	2975	2975	2975	0
250	20231109	171900	610283595	2975	2975	2975	2975	0
251	20231109	171800	610283595	2975	2975	2975	2975	0
252	20231109	171700	610283595	2975	2975	2975	2975	0
253	20231109	171600	610283595	2975	2975	2975	2975	0
254	20231109	171500	610283595	2975	2975	2975	2975	0
255	20231109	171400	610283595	2975	2975	2975	2975	0
256	20231109	171300	610283595	2975	2975	2975	2975	0
257	20231109	171200	610283595	2975	2975	2975	2975	0
258	20231109	171100	610283595	2975	2975	2975	2975	0
259	20231109	171000	610283595	2975	2975	2975	2975	0
260	20231109	170900	610283595	2975	2975	2975	2975	0
261	20231109	170800	610283595	2975	2975	2975	2975	0
262	20231109	170700	610283595	2975	2975	2975	2975	0
263	20231109	170600	610283595	2975	2975	2975	2975	0
264	20231109	170500	610283595	2975	2975	2975	2975	0
265	20231109	170400	610283595	2975	2975	2975	2975	0
266	20231109	170300	610283595	2975	2975	2975	2975	0
267	20231109	170200	610283595	2975	2975	2975	2975	0
268	20231109	170100	610283595	2975	2975	2975	2975	0
269	20231109	170000	610283595	2975	2975	2975	2975	0
270	20231109	165900	610283595	2975	2975	2975	2975	0
271	20231109	165800	610283595	2975	2975	2975	2975	0
272	20231109	165700	610283595	2975	2975	2975	2975	2629
273	20231109	165600	610283595	2975	2975	2975	2975	0
274	20231109	165500	610283595	2975	2975	2975	2975	0
275	20231109	165400	610283595	2975	2975	2975	2975	0
276	20231109	165300	610283595	2975	2975	2975	2975	0
277	20231109	165200	610283595	2975	2975	2975	2975	0
278	20231109	165100	610283595	2975	2975	2975	2975	0
279	20231109	165000	610283595	2975	2975	2975	2975	0
280	20231109	164900	610283595	2975	2975	2975	2975	0
281	20231109	164800	610283595	2975	2975	2975	2975	0
282	20231109	164700	610283595	2975	2975	2975	2975	0
283	20231109	164600	610283595	2975	2975	2975	2975	0
284	20231109	164500	610283595	2975	2975	2975	2975	0
285	20231109	164400	610283595	2975	2975	2975	2975	0
286	20231109	164300	610283595	2975	2975	2975	2975	0
287	20231109	164200	610283595	2975	2975	2975	2975	0
288	20231109	164100	610283595	2975	2975	2975	2975	0
289	20231109	164000	610283595	2975	2975	2975	2975	0
290	20231109	163900	610283595	2975	2975	2975	2975	0
291	20231109	163800	610283595	2975	2975	2975	2975	0
292	20231109	163700	610283595	2975	2975	2975	2975	0
293	20231109	163600	610283595	2975	2975	2975	2975	0
294	20231109	163500	610283595	2975	2975	2975	2975	0
295	20231109	163400	610283595	2975	2975	2975	2975	0
296	20231109	163300	610283595	2975	2975	2975	2975	0
297	20231109	163200	610283595	2975	2975	2975	2975	0
298	20231109	163100	610283595	2975	2975	2975	2975	0
299	20231109	163000	610283595	2975	2975	2975	2975	0
300	20231109	162900	610283595	2975	2975	2975	2975	0
301	20231109	162800	610283595	2975	2975	2975	2975	0
302	20231109	162700	610283595	2975	2975	2975	2975	2629
303	20231109	162600	610283595	2975	2975	2975	2975	0
304	20231109	162500	610283595	2975	2975	2975	2975	0
305	20231109	162400	610283595	2975	2975	2975	2975	0
306	20231109	162300	610283595	2975	2975	2975	2975	0
307	20231109	162200	610283595	2975	2975	2975	2975	0
308	20231109	162100	610283595	2975	2975	2975	2975	0
309	20231109	162000	610283595	2975	2975	2975	2975	0
310	20231109	161900	610283595	2975	2975	2975	2975	0
311	20231109	161800	610283595	2975	2975	2975	2975	0
312	20231109	161700	610283595	2975	2975	2975	2975	0
313	20231109	161600	610283595	2975	2975	2975	2975	0
314	20231109	161500	610283595	2975	2975	2975	2975	0
315	20231109	161400	610283595	2975	2975	2975	2975	0
316	20231109	161300	610283595	2975	2975	2975	2975	0
317	20231109	161200	610283595	2975	2975	2975	2975	0
318	20231109	161100	610283595	2975	2975	2975	2975	0
319	20231109	161000	610283595	2975	2975	2975	2975	0
320	20231109	160900	610283595	2975	2975	2975	2975	0
321	20231109	160800	610283595	2975	2975	2975	2975	0
322	20231109	160700	610283595	2975	2975	2975	2975	0
323	20231109	160600	610283595	2975	2975	2975	2975	0
324	20231109	160500	610283595	2975	2975	2975	2975	0
325	20231109	160400	610283595	2975	2975	2975	2975	0
326	20231109	160300	610283595	2975	2975	2975	2975	0
327	20231109	160200	610283595	2975	2975	2975	2975	0
328	20231109	160100	610283595	2975	2975	2975	2975	0
329	20231109	160000	610283595	2975	2975	2975	2975	0
330	20231109	155900	610283595	2975	2975	2975	2975	0
331	20231109	155800	610283595	2975	2975	2975	2975	0
332	20231109	155700	610283595	2975	2975	2975	2975	2629
333	20231109	155600	610283595	2975	2975	2975	2975	0
334	20231109	155500	610283595	2975	2975	2975	2975	0
335	20231109	155400	610283595	2975	2975	2975	2975	0
336	20231109	155300	610283595	2975	2975	2975	2975	0
337	20231109	155200	610283595	2975	2975	2975	2975	0
338	20231109	155100	610283595	2975	2975	2975	2975	0
339	20231109	155000	610283595	2975	2975	2975	2975	0
340	20231109	154900	610283595	2975	2975	2975	2975	0
341	20231109	154800	610283595	2975	2975	2975	2975	0
342	20231109	154700	610283595	2975	2975	2975	2975	0
343	20231109	154600	610283595	2975	2975	2975	2975	0
344	20231109	154500	610283595	2975	2975	2975	2975	0
345	20231109	154400	610283595	2975	2975	2975	2975	0
346	20231109	154300	610283595	2975	2975	2975	2975	0
347	20231109	154200	610283595	2975	2975	2975	2975	0
348	20231109	154100	610283595	2975	2975	2975	2975	0
349	20231109	154000	610283595	2975	2975	2975	2975	0
350	20231109	153900	610283595	2975	2975	2975	2975	0
351	20231109	153800	610283595	2975	2975	2975	2975	0
352	20231109	153700	610283595	2975	2975	2975	2975	0
353	20231109	153600	610283595	2975	2975	2975	2975	0
354	20231109	153500	610283595	2975	2975	2975	2975	0
355	20231109	153400	610283595	2975	2975	2975	2975	0
356	20231109	153300	610283595	2975	2975	2975	2975	0
357	20231109	153200	610283595	2975	2975	2975	2975	0
358	20231109	153100	610283595	2975	2975	2975	2975	0
359	20231109	153000	610283595	2975	2975	2975	2975	2629
360	20231109	152900	602462320	3015	3015	3015	3015	0
361	20231109	152800	602462320	3015	3015	3015	3015	0
362	20231109	152700	602462320	3015	3015	3015	3015	0
363	20231109	152600	602462320	3015	3015	3015	3015	0
364	20231109	152500	602462320	3015	3015	3015	3015	0
365	20231109	152400	602462320	3015	3015	3015	3015	0
366	20231109	152300	602462320	3015	3015	3015	3015	0
367	20231109	152200	602462320	3015	3015	3015	3015	0
368	20231109	152100	602462320	3015	3015	3015	3015	0
369	20231109	152000	602462320	3015	3015	3015	3015	0
370	20231109	151900	602462320	3015	3000	3015	3000	34
371	20231109	151800	602360305	3020	3000	3020	3000	1189
372	20231109	151700	598792355	3025	3025	3025	3025	0
373	20231109	151600	598792355	3025	3025	3025	3025	0
374	20231109	151500	598792355	3025	3025	3025	3025	100
375	20231109	151400	598489855	3025	3000	3025	3000	788
376	20231109	151300	596122275	3005	2985	3025	2985	866
377	20231109	151200	593514015	3020	3020	3020	3020	0
378	20231109	151100	593514015	3020	3000	3020	3000	3000
379	20231109	151000	584474655	2995	2995	2995	2995	0
380	20231109	150900	584474655	2995	2995	2995	2995	50
381	20231109	150800	584324905	2995	2980	2995	2980	394
382	20231109	150700	583145775	3010	3010	3010	3010	0
383	20231109	150600	583145775	3010	2975	3010	2975	323
384	20231109	150500	582178380	2975	2975	2975	2975	0
385	20231109	150400	582178380	2975	2975	2975	2975	108
386	20231109	150300	581857080	2980	2980	2980	2980	1
387	20231109	150200	581854100	2980	2980	2980	2980	109
388	20231109	150100	581529280	3010	3010	3010	3010	0
389	20231109	150000	581529280	3010	3010	3010	3010	0
390	20231109	145900	581529280	3010	2975	3010	2975	2720
391	20231109	145800	573376375	2975	2975	2975	2975	34
392	20231109	145700	573275225	2970	2970	2970	2970	110
393	20231109	145600	572948525	2965	2965	2965	2965	0
394	20231109	145500	572948525	2965	2965	2965	2965	0
395	20231109	145400	572948525	2965	2965	2965	2965	111
396	20231109	145300	572619410	2965	2965	2965	2965	0
397	20231109	145200	572619410	2965	2965	2965	2965	0
398	20231109	145100	572619410	2965	2965	2965	2965	20
399	20231109	145000	572560110	2965	2965	2965	2965	107
400	20231109	144900	572242855	2965	2965	2965	2965	0
401	20231109	144800	572242855	2965	2965	2965	2965	107
402	20231109	144700	571925600	2985	2985	2985	2985	0
403	20231109	144600	571925600	2985	2985	2985	2985	462
404	20231109	144500	570546530	2985	2985	2985	2985	34
405	20231109	144400	570445040	2985	2985	2985	2985	276
406	20231109	144300	569621180	2985	2980	2985	2980	231
407	20231109	144200	568932270	2985	2985	2990	2985	46
408	20231109	144100	568794910	2985	2990	2990	2985	67
409	20231109	144000	568594900	2970	2975	2975	2970	109
410	20231109	143900	568271135	2970	2970	2970	2970	0
411	20231109	143800	568271135	2970	2980	2980	2970	94
412	20231109	143700	567991105	2980	2980	2980	2980	111
413	20231109	143600	567660325	2985	2980	2985	2980	5
414	20231109	143500	567645420	2975	2975	2975	2975	0
415	20231109	143400	567645420	2975	2980	2980	2975	109
416	20231109	143300	567321080	2985	2985	2985	2985	0
417	20231109	143200	567321080	2985	2985	2985	2985	0
418	20231109	143100	567321080	2985	2985	2985	2985	5
419	20231109	143000	567306155	2985	2985	2985	2985	135
420	20231109	142900	566903180	2990	2990	2990	2990	72
421	20231109	142800	566687900	2990	2985	2990	2985	273
422	20231109	142700	565872650	2975	2965	2975	2965	185
423	20231109	142600	565323905	2965	2965	2965	2965	0
424	20231109	142500	565323905	2965	2965	2965	2965	50
425	20231109	142400	565175655	2965	2970	2970	2965	60
426	20231109	142300	564997610	2970	2970	2970	2970	100
427	20231109	142200	564700610	2975	2975	2975	2975	1
428	20231109	142100	564697635	2975	2970	2975	2970	122
429	20231109	142000	564335290	2980	2980	2980	2980	0
430	20231109	141900	564335290	2980	2975	2980	2975	8
431	20231109	141800	564311485	2970	2970	2970	2970	70
432	20231109	141700	564103585	2970	2970	2970	2970	109
433	20231109	141600	563779855	2980	2980	2980	2980	98
434	20231109	141500	563487815	2980	2980	2980	2980	0
435	20231109	141400	563487815	2980	2980	2980	2980	0
436	20231109	141300	563487815	2980	2970	2980	2970	125
437	20231109	141200	563116405	2965	2965	2965	2965	0
438	20231109	141100	563116405	2965	2965	2965	2965	0
439	20231109	141000	563116405	2965	2970	2970	2965	108
440	20231109	140900	562796125	2965	2965	2965	2965	0
441	20231109	140800	562796125	2965	2965	2965	2965	0
442	20231109	140700	562796125	2965	2965	2970	2965	143
443	20231109	140600	562371630	2975	2975	2975	2975	0
444	20231109	140500	562371630	2975	2975	2975	2975	10
445	20231109	140400	562341880	2965	2970	2970	2965	108
446	20231109	140300	562021455	2980	2980	2980	2980	0
447	20231109	140200	562021455	2980	2980	2980	2980	1
448	20231109	140100	562018475	2970	2970	2970	2970	110
449	20231109	140000	561691775	3000	3000	3000	3000	0
450	20231109	135900	561691775	3000	3000	3000	3000	0
451	20231109	135800	561691775	3000	3000	3000	3000	0
452	20231109	135700	561691775	3000	2975	3000	2975	1795
453	20231109	135600	556327660	2960	2960	2960	2960	109
454	20231109	135500	556005020	2960	2960	2960	2960	0
455	20231109	135400	556005020	2960	2960	2960	2960	108
456	20231109	135300	555685340	2975	2975	2975	2975	0
457	20231109	135200	555685340	2975	2975	2975	2975	0
458	20231109	135100	555685340	2975	2975	2975	2975	3
459	20231109	135000	555676415	2960	2965	2965	2960	108
460	20231109	134900	555356665	2970	2970	2970	2970	0
461	20231109	134800	555356665	2970	2970	2970	2970	2
462	20231109	134700	555350725	2965	2965	2965	2965	109
463	20231109	134600	555027540	2980	2980	2980	2980	0
464	20231109	134500	555027540	2980	2970	2980	2965	3875
465	20231109	134400	543533650	2980	2980	2980	2980	20
466	20231109	134300	543474050	2970	2970	2970	2970	109
467	20231109	134200	543150320	2980	2980	2980	2980	0
468	20231109	134100	543150320	2980	2980	2980	2980	0
469	20231109	134000	543150320	2980	2970	2980	2970	128
470	20231109	133900	542769960	2985	2985	2985	2985	2
471	20231109	133800	542763990	2970	2970	2970	2970	0
472	20231109	133700	542763990	2970	2970	2970	2970	108
473	20231109	133600	542443230	2980	2980	2980	2980	1
474	20231109	133500	542440250	2985	2985	2985	2985	0
475	20231109	133400	542440250	2985	2985	2985	2985	2
476	20231109	133300	542434280	2970	2970	2970	2970	109
477	20231109	133200	542110550	2970	2970	2970	2970	0
478	20231109	133100	542110550	2970	2970	2970	2970	0
479	20231109	133000	542110550	2970	2980	2980	2970	108
480	20231109	132900	541789280	2990	2990	2990	2990	0
481	20231109	132800	541789280	2990	2980	2990	2980	6
482	20231109	132700	541771385	2970	2970	2970	2970	110
483	20231109	132600	541444685	2990	2990	2990	2990	0
484	20231109	132500	541444685	2990	2990	2990	2990	0
485	20231109	132400	541444685	2990	2990	2990	2990	6
486	20231109	132300	541426745	2990	2990	2990	2985	243
487	20231109	132200	540700465	3000	2985	3000	2985	1477
488	20231109	132100	536279935	2975	2975	2975	2975	170
489	20231109	132000	535774185	2965	2965	2965	2965	0
490	20231109	131900	535774185	2965	2965	2965	2965	111
491	20231109	131800	535445070	2965	2965	2965	2965	382
492	20231109	131700	534312440	2965	2965	2965	2965	0
493	20231109	131600	534312440	2965	2965	2965	2965	110
494	20231109	131500	533986290	2975	2975	2975	2975	2
495	20231109	131400	533980340	2965	2965	2965	2965	0
496	20231109	131300	533980340	2965	2965	2965	2965	0
497	20231109	131200	533980340	2965	2965	2965	2965	109
498	20231109	131100	533657155	2965	2965	2965	2965	38
499	20231109	131000	533544485	2965	2965	2965	2965	0
500	20231109	130900	533544485	2965	2965	2965	2965	158
501	20231109	130800	533076015	2965	2965	2965	2965	0
502	20231109	130700	533076015	2965	2965	2965	2965	0
503	20231109	130600	533076015	2965	2965	2965	2965	109
504	20231109	130500	532752830	2975	2975	2975	2975	0
505	20231109	130400	532752830	2975	2975	2975	2975	2
506	20231109	130300	532746880	2965	2965	2965	2965	0
507	20231109	130200	532746880	2965	2965	2965	2965	109
508	20231109	130100	532423695	2965	2965	2965	2965	0
509	20231109	130000	532423695	2965	2965	2965	2965	0
510	20231109	125900	532423695	2965	2965	2965	2965	129
511	20231109	125800	532041210	2965	2965	2965	2965	1034
512	20231109	125700	528975400	2965	2965	2965	2965	771
513	20231109	125600	526689385	2965	2965	2965	2965	0
514	20231109	125500	526689385	2965	2965	2965	2965	110
515	20231109	125400	526363235	2965	2965	2965	2965	0
516	20231109	125300	526363235	2965	2980	2980	2965	750
517	20231109	125200	524139470	2975	2970	2975	2965	111
518	20231109	125100	523810285	2965	2965	2965	2965	0
519	20231109	125000	523810285	2965	2965	2965	2965	0
520	20231109	124900	523810285	2965	2965	2965	2965	111
521	20231109	124800	523481170	2965	2965	2965	2965	0
522	20231109	124700	523481170	2965	2965	2965	2965	0
523	20231109	124600	523481170	2965	2965	2965	2965	0
524	20231109	124500	523481170	2965	2965	2965	2965	108
525	20231109	124400	523160950	2965	2965	2965	2965	20
526	20231109	124300	523101650	2965	2965	2965	2965	0
527	20231109	124200	523101650	2965	2965	2965	2965	111
528	20231109	124100	522772535	2965	2965	2965	2965	0
529	20231109	124000	522772535	2965	2965	2965	2965	107
530	20231109	123900	522455280	2970	2970	2970	2970	1
531	20231109	123800	522452310	2990	2970	2990	2970	31
532	20231109	123700	522359820	2965	2965	2965	2965	0
533	20231109	123600	522359820	2965	2965	2965	2965	109
534	20231109	123500	522036635	2985	2985	2985	2985	0
535	20231109	123400	522036635	2985	2965	2985	2965	71
536	20231109	123300	521826085	2965	2965	2965	2965	109
537	20231109	123200	521502900	2990	2990	2990	2990	0
538	20231109	123100	521502900	2990	2990	2990	2990	0
539	20231109	123000	521502900	2990	2985	2990	2985	10
540	20231109	122900	521473030	2990	2965	2990	2965	152
541	20231109	122800	521021565	2980	2980	2980	2980	50
542	20231109	122700	520872565	2960	2960	2960	2960	0
543	20231109	122600	520872565	2960	2960	2960	2960	0
544	20231109	122500	520872565	2960	2960	2960	2960	110
545	20231109	122400	520546965	2960	2960	2960	2960	0
546	20231109	122300	520546965	2960	2960	2960	2960	108
547	20231109	122200	520227285	2985	2985	2985	2985	0
548	20231109	122100	520227285	2985	2985	2985	2985	22
549	20231109	122000	520161615	2960	2960	2960	2960	0
550	20231109	121900	520161615	2960	2960	2960	2960	44
551	20231109	121800	520031375	2965	2965	2965	2965	64
552	20231109	121700	519841615	2965	2965	2965	2965	0
553	20231109	121600	519841615	2965	2965	2965	2965	109
554	20231109	121500	519518430	2990	2990	2990	2990	0
555	20231109	121400	519518430	2990	2990	2990	2990	0
556	20231109	121300	519518430	2990	2980	2990	2980	8
557	20231109	121200	519494570	2965	2965	2965	2965	0
558	20231109	121100	519494570	2965	2970	2970	2965	111
559	20231109	121000	519165445	2965	2965	2965	2965	0
560	20231109	120900	519165445	2965	2965	2965	2965	277
561	20231109	120800	518344140	2965	2965	2965	2965	109
562	20231109	120700	518020955	2965	2965	2965	2965	0
563	20231109	120600	518020955	2965	2965	2970	2965	409
564	20231109	120500	516808220	2990	2990	2990	2990	0
565	20231109	120400	516808220	2990	2990	2990	2990	0
566	20231109	120300	516808220	2990	2985	2990	2985	81
567	20231109	120200	516566045	2990	2990	2990	2990	0
568	20231109	120100	516566045	2990	2965	2990	2965	114
569	20231109	120000	516227905	2965	2965	2965	2965	0
570	20231109	115900	516227905	2965	2965	2965	2965	0
571	20231109	115800	516227905	2965	2965	2965	2965	110
572	20231109	115700	515901755	2965	2965	2965	2965	0
573	20231109	115600	515901755	2965	2965	2965	2965	97
574	20231109	115500	515614150	2985	2980	2985	2980	50
575	20231109	115400	515464925	2985	2985	2985	2985	120
576	20231109	115300	515106725	2985	2985	2985	2985	30
577	20231109	115200	515017175	2985	2985	2985	2985	4
578	20231109	115100	515005235	2965	2965	2965	2965	109
579	20231109	115000	514682050	2965	2965	2965	2965	0
580	20231109	114900	514682050	2965	2965	2965	2965	110
581	20231109	114800	514355900	3000	2995	3000	2995	11
582	20231109	114700	514322935	2990	2990	2990	2990	0
583	20231109	114600	514322935	2990	2990	2990	2990	195
584	20231109	114500	513739885	2990	2990	2990	2990	305
585	20231109	114400	512827935	2990	2990	2990	2990	0
586	20231109	114300	512827935	2990	2995	3000	2990	66
587	20231109	114200	512630560	3000	2990	3000	2990	1204
588	20231109	114100	509023375	2990	2965	2990	2960	1378
589	20231109	114000	504923205	2960	2960	2960	2960	0
590	20231109	113900	504923205	2960	2965	2965	2960	1500
591	20231109	113800	500477105	2970	2965	2970	2960	111
592	20231109	113700	500148480	2960	2960	2960	2960	60
593	20231109	113600	499970880	2960	2960	2960	2960	0
594	20231109	113500	499970880	2960	2955	2960	2955	112
595	20231109	113400	499639905	2960	2960	2960	2960	0
596	20231109	113300	499639905	2960	2960	2960	2960	12
597	20231109	113200	499604385	2955	2955	2955	2955	0
598	20231109	113100	499604385	2955	2955	2955	2955	108
599	20231109	113000	499285245	2960	2960	2960	2960	2
600	20231109	112900	499279325	2955	2955	2955	2955	0
601	20231109	112800	499279325	2955	2960	2960	2955	109
602	20231109	112700	498957220	2980	2980	2980	2980	0
603	20231109	112600	498957220	2980	2980	2980	2980	0
604	20231109	112500	498957220	2980	2955	2980	2955	192
605	20231109	112400	498388285	2960	2960	2960	2960	0
606	20231109	112300	498388285	2960	2960	2960	2955	145
607	20231109	112200	497959590	2990	2990	2990	2990	0
608	20231109	112100	497959590	2990	2970	2990	2970	66
609	20231109	112000	497763075	2960	2960	2960	2960	47
610	20231109	111900	497623955	2960	2960	2960	2960	0
611	20231109	111800	497623955	2960	2955	2960	2955	339
612	20231109	111700	496622055	2965	2965	2965	2965	114
613	20231109	111600	496284045	2965	2965	2965	2965	0
614	20231109	111500	496284045	2965	2960	2965	2955	116
615	20231109	111400	495941160	2965	2965	2965	2965	0
616	20231109	111300	495941160	2965	2965	2965	2965	1
617	20231109	111200	495938195	2965	2965	2965	2965	0
618	20231109	111100	495938195	2965	2960	2965	2960	111
619	20231109	111000	495609615	2965	2965	2965	2965	0
620	20231109	110900	495609615	2965	2965	2965	2965	1
621	20231109	110800	495606650	2955	2960	2960	2955	109
622	20231109	110700	495284055	2970	2965	2970	2965	11
623	20231109	110600	495251430	2965	2965	2965	2965	31
624	20231109	110500	495159515	2955	2955	2955	2955	0
625	20231109	110400	495159515	2955	2955	2955	2955	151
626	20231109	110300	494713310	2965	2965	2965	2955	344
627	20231109	110200	493695885	2965	2975	2975	2965	103
628	20231109	110100	493389480	2960	2960	2960	2960	111
629	20231109	110000	493060920	2975	2975	2975	2975	0
630	20231109	105900	493060920	2975	2960	2975	2950	1542
631	20231109	105800	488504705	2975	2975	2975	2975	7
632	20231109	105700	488483880	2960	2965	2965	2960	109
633	20231109	105600	488161025	2960	2960	2960	2960	98
634	20231109	105500	487870945	2970	2970	2970	2970	11
635	20231109	105400	487838275	2975	2975	2975	2975	9
636	20231109	105300	487811500	2985	2975	2985	2975	3
637	20231109	105200	487802565	2960	2965	2965	2960	110
638	20231109	105100	487476830	2995	3000	3000	2995	22
639	20231109	105000	487410885	3000	2980	3000	2980	184
640	20231109	104900	486862145	2980	2980	2980	2980	198
641	20231109	104800	486272105	2980	2980	2980	2980	2
642	20231109	104700	486266145	2960	2960	2960	2960	2505
643	20231109	104600	478851345	2965	2965	2965	2965	1009
644	20231109	104500	475859660	2980	2980	2980	2980	2
645	20231109	104400	475853700	2960	2960	2960	2960	173
646	20231109	104300	475341620	2960	2955	2960	2955	483
647	20231109	104200	473914130	2960	2965	2965	2960	2042
648	20231109	104100	467869700	2965	2970	2970	2965	860
649	20231109	104000	465319575	2975	2970	2975	2970	603
650	20231109	103900	463528655	2970	2975	2975	2970	1576
651	20231109	103800	458847810	2975	2980	2980	2975	1032
652	20231109	103700	455777450	2975	2975	2975	2975	190
653	20231109	103600	455212200	2980	2985	2990	2980	153
654	20231109	103500	454755740	2985	2985	2985	2985	400
655	20231109	103400	453561740	2990	2985	2990	2985	114
656	20231109	103300	453221420	2985	2980	2985	2970	1718
657	20231109	103200	448114810	2975	2975	2975	2975	36
658	20231109	103100	448007710	2985	2975	2985	2975	109
659	20231109	103000	447683415	2985	2980	2985	2980	50
660	20231109	102900	447534410	2970	2985	2985	2970	3197
661	20231109	102800	438004110	2990	2990	2990	2985	322
662	20231109	102700	437041880	3000	3000	3000	3000	2
663	20231109	102600	437035880	2990	2990	2990	2990	0
664	20231109	102500	437035880	2990	2990	2990	2990	0
665	20231109	102400	437035880	2990	2990	2990	2990	109
666	20231109	102300	436709970	3000	3000	3000	3000	0
667	20231109	102200	436709970	3000	2990	3000	2990	16
668	20231109	102100	436662100	2990	2990	2990	2990	2
669	20231109	102000	436656120	2990	2990	2990	2990	382
670	20231109	101900	435513940	2990	2990	2990	2990	0
671	20231109	101800	435513940	2990	2990	2990	2990	2
672	20231109	101700	435507960	2990	2990	2990	2985	122
673	20231109	101600	435143720	2990	2990	2990	2990	4
674	20231109	101500	435131760	2995	2995	2995	2995	3247
675	20231109	101400	425406995	3010	3000	3010	2995	273
676	20231109	101300	424588520	2995	2995	2995	2995	148
677	20231109	101200	424145260	2985	2985	2985	2985	0
678	20231109	101100	424145260	2985	2980	2985	2980	141
679	20231109	101000	423724915	2985	2985	2985	2985	13
680	20231109	100900	423686110	2980	2985	2985	2980	1236
681	20231109	100800	420002320	2985	2980	2985	2980	232
682	20231109	100700	419310940	2980	2995	2995	2980	3342
683	20231109	100600	409331575	3000	3000	3000	3000	2
684	20231109	100500	409325575	2995	3000	3000	2995	196
685	20231109	100400	408738545	3000	3000	3000	2995	148
686	20231109	100300	408294985	3015	3015	3015	3015	0
687	20231109	100200	408294985	3015	3015	3015	3015	0
688	20231109	100100	408294985	3015	3000	3015	3000	73
689	20231109	100000	408075880	3000	3000	3000	3000	52
690	20231109	095900	407919880	3005	3005	3005	3005	0
691	20231109	095800	407919880	3005	2995	3005	2995	109
692	20231109	095700	407593405	3000	3015	3015	3000	15
693	20231109	095600	407548330	3025	3005	3025	3005	239
694	20231109	095500	406828330	3000	2995	3000	2995	333
695	20231109	095400	405830015	2990	2985	2995	2985	154
696	20231109	095300	405370140	2995	2995	2995	2995	0
697	20231109	095200	405370140	2995	2990	2995	2990	102
698	20231109	095100	405065150	2990	2990	2990	2990	230
699	20231109	095000	404377450	2990	2995	2995	2990	860
700	20231109	094900	401803850	3000	3020	3020	3000	809
701	20231109	094800	399376795	3000	3005	3005	3000	2598
702	20231109	094700	391578315	3030	3010	3030	3010	449
703	20231109	094600	390223645	3015	3015	3015	3015	46
704	20231109	094500	390084955	3015	3015	3020	3015	541
705	20231109	094400	388453575	3015	3015	3015	3015	126
706	20231109	094300	388073685	3015	3020	3025	3010	229
707	20231109	094200	387382655	3020	3020	3020	3020	5
708	20231109	094100	387367555	3025	3005	3025	3005	1832
709	20231109	094000	381858545	3005	3035	3045	3005	1480
710	20231109	093900	377409450	3040	3045	3045	3015	3012
711	20231109	093800	368296095	3045	3045	3045	3045	0
712	20231109	093700	368296095	3045	3035	3045	3030	110
713	20231109	093600	367961285	3050	3050	3050	3050	3
714	20231109	093500	367952135	3030	3055	3055	3030	2006
715	20231109	093400	361868940	3040	3035	3040	3035	286
716	20231109	093300	361000390	3030	3050	3050	3030	637
717	20231109	093200	359066485	3055	3055	3055	3055	0
718	20231109	093100	359066485	3055	3055	3055	3055	1037
719	20231109	093000	355898450	3055	3055	3055	3055	0
720	20231109	092900	355898450	3055	3055	3055	3055	206
721	20231109	092800	355269120	3055	3055	3055	3055	93
722	20231109	092700	354985005	3055	3055	3055	3055	0
723	20231109	092600	354985005	3055	3065	3065	3055	1310
724	20231109	092500	350977495	3080	3080	3080	3080	1
725	20231109	092400	350974415	3065	3065	3065	3065	250
726	20231109	092300	350208165	3065	3065	3065	3065	0
727	20231109	092200	350208165	3065	3095	3095	3065	13678
728	20231109	092100	308007775	3095	3075	3095	3075	5618
729	20231109	092000	290690830	3085	3080	3085	3075	679
730	20231109	091900	288599090	3080	3080	3085	3080	833
731	20231109	091800	286032715	3080	3075	3085	3075	3430
732	20231109	091700	275469145	3050	3050	3050	3050	100
733	20231109	091600	275164145	3080	3020	3080	3020	5511
734	20231109	091500	258339265	3050	3050	3050	3050	200
735	20231109	091400	257729265	3050	3020	3065	3020	70600
736	20231109	091300	42442880	3025	3025	3025	3025	0
737	20231109	091200	42442880	3025	3025	3025	3025	373
738	20231109	091100	41314555	3030	3030	3030	3030	0
739	20231109	091000	41314555	3030	3000	3030	3000	879
740	20231109	090900	38674710	3005	3020	3020	3005	1203
741	20231109	090800	35043600	3035	3025	3035	3020	2050
742	20231109	090700	28849235	3040	3040	3040	3040	2410
743	20231109	090600	21522835	3045	3055	3055	3045	634
744	20231109	090500	19590855	3055	3055	3055	3055	391
745	20231109	090400	18396350	3055	3045	3055	3045	30
746	20231109	090300	18304820	3040	3035	3040	3035	2057
747	20231109	090200	12061285	3035	3040	3040	3030	683
748	20231109	090100	9985905	3040	3015	3040	3015	288
749	20231109	090000	9114860	3015	3000	3015	2995	3037