KissMeData/450140/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213200	123410010	2870	2870	2870	2870	2684
3	20231109	213100	123410010	2870	2870	2870	2870	0
4	20231109	213000	123410010	2870	2870	2870	2870	0
5	20231109	212900	123410010	2870	2870	2870	2870	0
6	20231109	212800	123410010	2870	2870	2870	2870	0
7	20231109	212700	123410010	2870	2870	2870	2870	0
8	20231109	212600	123410010	2870	2870	2870	2870	0
9	20231109	212500	123410010	2870	2870	2870	2870	0
10	20231109	212400	123410010	2870	2870	2870	2870	0
11	20231109	212300	123410010	2870	2870	2870	2870	0
12	20231109	212200	123410010	2870	2870	2870	2870	0
13	20231109	212100	123410010	2870	2870	2870	2870	0
14	20231109	212000	123410010	2870	2870	2870	2870	0
15	20231109	211900	123410010	2870	2870	2870	2870	0
16	20231109	211800	123410010	2870	2870	2870	2870	0
17	20231109	211700	123410010	2870	2870	2870	2870	0
18	20231109	211600	123410010	2870	2870	2870	2870	0
19	20231109	211500	123410010	2870	2870	2870	2870	0
20	20231109	211400	123410010	2870	2870	2870	2870	0
21	20231109	211300	123410010	2870	2870	2870	2870	0
22	20231109	211200	123410010	2870	2870	2870	2870	0
23	20231109	211100	123410010	2870	2870	2870	2870	0
24	20231109	211000	123410010	2870	2870	2870	2870	0
25	20231109	210900	123410010	2870	2870	2870	2870	0
26	20231109	210800	123410010	2870	2870	2870	2870	0
27	20231109	210700	123410010	2870	2870	2870	2870	0
28	20231109	210600	123410010	2870	2870	2870	2870	0
29	20231109	210500	123410010	2870	2870	2870	2870	0
30	20231109	210400	123410010	2870	2870	2870	2870	0
31	20231109	210300	123410010	2870	2870	2870	2870	0
32	20231109	210200	123410010	2870	2870	2870	2870	2684
33	20231109	210100	123410010	2870	2870	2870	2870	0
34	20231109	210000	123410010	2870	2870	2870	2870	0
35	20231109	205900	123410010	2870	2870	2870	2870	0
36	20231109	205800	123410010	2870	2870	2870	2870	0
37	20231109	205700	123410010	2870	2870	2870	2870	0
38	20231109	205600	123410010	2870	2870	2870	2870	0
39	20231109	205500	123410010	2870	2870	2870	2870	0
40	20231109	205400	123410010	2870	2870	2870	2870	0
41	20231109	205300	123410010	2870	2870	2870	2870	0
42	20231109	205200	123410010	2870	2870	2870	2870	0
43	20231109	205100	123410010	2870	2870	2870	2870	0
44	20231109	205000	123410010	2870	2870	2870	2870	0
45	20231109	204900	123410010	2870	2870	2870	2870	0
46	20231109	204800	123410010	2870	2870	2870	2870	0
47	20231109	204700	123410010	2870	2870	2870	2870	0
48	20231109	204600	123410010	2870	2870	2870	2870	0
49	20231109	204500	123410010	2870	2870	2870	2870	0
50	20231109	204400	123410010	2870	2870	2870	2870	0
51	20231109	204300	123410010	2870	2870	2870	2870	0
52	20231109	204200	123410010	2870	2870	2870	2870	0
53	20231109	204100	123410010	2870	2870	2870	2870	0
54	20231109	204000	123410010	2870	2870	2870	2870	0
55	20231109	203900	123410010	2870	2870	2870	2870	0
56	20231109	203800	123410010	2870	2870	2870	2870	0
57	20231109	203700	123410010	2870	2870	2870	2870	0
58	20231109	203600	123410010	2870	2870	2870	2870	0
59	20231109	203500	123410010	2870	2870	2870	2870	0
60	20231109	203400	123410010	2870	2870	2870	2870	0
61	20231109	203300	123410010	2870	2870	2870	2870	0
62	20231109	203200	123410010	2870	2870	2870	2870	2684
63	20231109	203100	123410010	2870	2870	2870	2870	0
64	20231109	203000	123410010	2870	2870	2870	2870	0
65	20231109	202900	123410010	2870	2870	2870	2870	0
66	20231109	202800	123410010	2870	2870	2870	2870	0
67	20231109	202700	123410010	2870	2870	2870	2870	0
68	20231109	202600	123410010	2870	2870	2870	2870	0
69	20231109	202500	123410010	2870	2870	2870	2870	0
70	20231109	202400	123410010	2870	2870	2870	2870	0
71	20231109	202300	123410010	2870	2870	2870	2870	0
72	20231109	202200	123410010	2870	2870	2870	2870	0
73	20231109	202100	123410010	2870	2870	2870	2870	0
74	20231109	202000	123410010	2870	2870	2870	2870	0
75	20231109	201900	123410010	2870	2870	2870	2870	0
76	20231109	201800	123410010	2870	2870	2870	2870	0
77	20231109	201700	123410010	2870	2870	2870	2870	0
78	20231109	201600	123410010	2870	2870	2870	2870	0
79	20231109	201500	123410010	2870	2870	2870	2870	0
80	20231109	201400	123410010	2870	2870	2870	2870	0
81	20231109	201300	123410010	2870	2870	2870	2870	0
82	20231109	201200	123410010	2870	2870	2870	2870	0
83	20231109	201100	123410010	2870	2870	2870	2870	0
84	20231109	201000	123410010	2870	2870	2870	2870	0
85	20231109	200900	123410010	2870	2870	2870	2870	0
86	20231109	200800	123410010	2870	2870	2870	2870	0
87	20231109	200700	123410010	2870	2870	2870	2870	0
88	20231109	200600	123410010	2870	2870	2870	2870	0
89	20231109	200500	123410010	2870	2870	2870	2870	0
90	20231109	200400	123410010	2870	2870	2870	2870	0
91	20231109	200300	123410010	2870	2870	2870	2870	0
92	20231109	200200	123410010	2870	2870	2870	2870	2684
93	20231109	200100	123410010	2870	2870	2870	2870	0
94	20231109	200000	123410010	2870	2870	2870	2870	0
95	20231109	195900	123410010	2870	2870	2870	2870	0
96	20231109	195800	123410010	2870	2870	2870	2870	0
97	20231109	195700	123410010	2870	2870	2870	2870	0
98	20231109	195600	123410010	2870	2870	2870	2870	0
99	20231109	195500	123410010	2870	2870	2870	2870	0
100	20231109	195400	123410010	2870	2870	2870	2870	0
101	20231109	195300	123410010	2870	2870	2870	2870	0
102	20231109	195200	123410010	2870	2870	2870	2870	0
103	20231109	195100	123410010	2870	2870	2870	2870	0
104	20231109	195000	123410010	2870	2870	2870	2870	0
105	20231109	194900	123410010	2870	2870	2870	2870	0
106	20231109	194800	123410010	2870	2870	2870	2870	0
107	20231109	194700	123410010	2870	2870	2870	2870	0
108	20231109	194600	123410010	2870	2870	2870	2870	0
109	20231109	194500	123410010	2870	2870	2870	2870	0
110	20231109	194400	123410010	2870	2870	2870	2870	0
111	20231109	194300	123410010	2870	2870	2870	2870	0
112	20231109	194200	123410010	2870	2870	2870	2870	0
113	20231109	194100	123410010	2870	2870	2870	2870	0
114	20231109	194000	123410010	2870	2870	2870	2870	0
115	20231109	193900	123410010	2870	2870	2870	2870	0
116	20231109	193800	123410010	2870	2870	2870	2870	0
117	20231109	193700	123410010	2870	2870	2870	2870	0
118	20231109	193600	123410010	2870	2870	2870	2870	0
119	20231109	193500	123410010	2870	2870	2870	2870	0
120	20231109	193400	123410010	2870	2870	2870	2870	0
121	20231109	193300	123410010	2870	2870	2870	2870	0
122	20231109	193200	123410010	2870	2870	2870	2870	2684
123	20231109	193100	123410010	2870	2870	2870	2870	0
124	20231109	193000	123410010	2870	2870	2870	2870	0
125	20231109	192900	123410010	2870	2870	2870	2870	0
126	20231109	192800	123410010	2870	2870	2870	2870	0
127	20231109	192700	123410010	2870	2870	2870	2870	0
128	20231109	192600	123410010	2870	2870	2870	2870	0
129	20231109	192500	123410010	2870	2870	2870	2870	0
130	20231109	192400	123410010	2870	2870	2870	2870	0
131	20231109	192300	123410010	2870	2870	2870	2870	0
132	20231109	192200	123410010	2870	2870	2870	2870	0
133	20231109	192100	123410010	2870	2870	2870	2870	0
134	20231109	192000	123410010	2870	2870	2870	2870	0
135	20231109	191900	123410010	2870	2870	2870	2870	0
136	20231109	191800	123410010	2870	2870	2870	2870	0
137	20231109	191700	123410010	2870	2870	2870	2870	0
138	20231109	191600	123410010	2870	2870	2870	2870	0
139	20231109	191500	123410010	2870	2870	2870	2870	0
140	20231109	191400	123410010	2870	2870	2870	2870	0
141	20231109	191300	123410010	2870	2870	2870	2870	0
142	20231109	191200	123410010	2870	2870	2870	2870	0
143	20231109	191100	123410010	2870	2870	2870	2870	0
144	20231109	191000	123410010	2870	2870	2870	2870	0
145	20231109	190900	123410010	2870	2870	2870	2870	0
146	20231109	190800	123410010	2870	2870	2870	2870	0
147	20231109	190700	123410010	2870	2870	2870	2870	0
148	20231109	190600	123410010	2870	2870	2870	2870	0
149	20231109	190500	123410010	2870	2870	2870	2870	0
150	20231109	190400	123410010	2870	2870	2870	2870	0
151	20231109	190300	123410010	2870	2870	2870	2870	0
152	20231109	190200	123410010	2870	2870	2870	2870	2684
153	20231109	190100	123410010	2870	2870	2870	2870	0
154	20231109	190000	123410010	2870	2870	2870	2870	0
155	20231109	185900	123410010	2870	2870	2870	2870	0
156	20231109	185800	123410010	2870	2870	2870	2870	0
157	20231109	185700	123410010	2870	2870	2870	2870	0
158	20231109	185600	123410010	2870	2870	2870	2870	0
159	20231109	185500	123410010	2870	2870	2870	2870	0
160	20231109	185400	123410010	2870	2870	2870	2870	0
161	20231109	185300	123410010	2870	2870	2870	2870	0
162	20231109	185200	123410010	2870	2870	2870	2870	0
163	20231109	185100	123410010	2870	2870	2870	2870	0
164	20231109	185000	123410010	2870	2870	2870	2870	0
165	20231109	184900	123410010	2870	2870	2870	2870	0
166	20231109	184800	123410010	2870	2870	2870	2870	0
167	20231109	184700	123410010	2870	2870	2870	2870	0
168	20231109	184600	123410010	2870	2870	2870	2870	0
169	20231109	184500	123410010	2870	2870	2870	2870	0
170	20231109	184400	123410010	2870	2870	2870	2870	0
171	20231109	184300	123410010	2870	2870	2870	2870	0
172	20231109	184200	123410010	2870	2870	2870	2870	0
173	20231109	184100	123410010	2870	2870	2870	2870	0
174	20231109	184000	123410010	2870	2870	2870	2870	0
175	20231109	183900	123410010	2870	2870	2870	2870	0
176	20231109	183800	123410010	2870	2870	2870	2870	0
177	20231109	183700	123410010	2870	2870	2870	2870	0
178	20231109	183600	123410010	2870	2870	2870	2870	0
179	20231109	183500	123410010	2870	2870	2870	2870	0
180	20231109	183400	123410010	2870	2870	2870	2870	0
181	20231109	183300	123410010	2870	2870	2870	2870	0
182	20231109	183200	123410010	2870	2870	2870	2870	2684
183	20231109	183100	123410010	2870	2870	2870	2870	0
184	20231109	183000	123410010	2870	2870	2870	2870	0
185	20231109	182900	123410010	2870	2870	2870	2870	0
186	20231109	182800	123410010	2870	2870	2870	2870	0
187	20231109	182700	123410010	2870	2870	2870	2870	0
188	20231109	182600	123410010	2870	2870	2870	2870	0
189	20231109	182500	123410010	2870	2870	2870	2870	0
190	20231109	182400	123410010	2870	2870	2870	2870	0
191	20231109	182300	123410010	2870	2870	2870	2870	0
192	20231109	182200	123410010	2870	2870	2870	2870	0
193	20231109	182100	123410010	2870	2870	2870	2870	0
194	20231109	182000	123410010	2870	2870	2870	2870	0
195	20231109	181900	123410010	2870	2870	2870	2870	0
196	20231109	181800	123410010	2870	2870	2870	2870	0
197	20231109	181700	123410010	2870	2870	2870	2870	0
198	20231109	181600	123410010	2870	2870	2870	2870	0
199	20231109	181500	123410010	2870	2870	2870	2870	0
200	20231109	181400	123410010	2870	2870	2870	2870	0
201	20231109	181300	123410010	2870	2870	2870	2870	0
202	20231109	181200	123410010	2870	2870	2870	2870	0
203	20231109	181100	123410010	2870	2870	2870	2870	0
204	20231109	181000	123410010	2870	2870	2870	2870	0
205	20231109	180900	123410010	2870	2870	2870	2870	0
206	20231109	180800	123410010	2870	2870	2870	2870	0
207	20231109	180700	123410010	2870	2870	2870	2870	0
208	20231109	180600	123410010	2870	2870	2870	2870	0
209	20231109	180500	123410010	2870	2870	2870	2870	0
210	20231109	180400	123410010	2870	2870	2870	2870	0
211	20231109	180300	123410010	2870	2870	2870	2870	0
212	20231109	180200	123410010	2870	2870	2870	2870	2684
213	20231109	180100	123410010	2870	2870	2870	2870	0
214	20231109	180000	123410010	2870	2870	2870	2870	0
215	20231109	175900	123410010	2870	2870	2870	2870	0
216	20231109	175800	123410010	2870	2870	2870	2870	0
217	20231109	175700	123410010	2870	2870	2870	2870	0
218	20231109	175600	123410010	2870	2870	2870	2870	0
219	20231109	175500	123410010	2870	2870	2870	2870	0
220	20231109	175400	123410010	2870	2870	2870	2870	0
221	20231109	175300	123410010	2870	2870	2870	2870	0
222	20231109	175200	123410010	2870	2870	2870	2870	0
223	20231109	175100	123410010	2870	2870	2870	2870	0
224	20231109	175000	123410010	2870	2870	2870	2870	0
225	20231109	174900	123410010	2870	2870	2870	2870	0
226	20231109	174800	123410010	2870	2870	2870	2870	0
227	20231109	174700	123410010	2870	2870	2870	2870	0
228	20231109	174600	123410010	2870	2870	2870	2870	0
229	20231109	174500	123410010	2870	2870	2870	2870	0
230	20231109	174400	123410010	2870	2870	2870	2870	0
231	20231109	174300	123410010	2870	2870	2870	2870	0
232	20231109	174200	123410010	2870	2870	2870	2870	0
233	20231109	174100	123410010	2870	2870	2870	2870	0
234	20231109	174000	123410010	2870	2870	2870	2870	0
235	20231109	173900	123410010	2870	2870	2870	2870	0
236	20231109	173800	123410010	2870	2870	2870	2870	0
237	20231109	173700	123410010	2870	2870	2870	2870	0
238	20231109	173600	123410010	2870	2870	2870	2870	0
239	20231109	173500	123410010	2870	2870	2870	2870	0
240	20231109	173400	123410010	2870	2870	2870	2870	0
241	20231109	173300	123410010	2870	2870	2870	2870	0
242	20231109	173200	123410010	2870	2870	2870	2870	2684
243	20231109	173100	123410010	2870	2870	2870	2870	0
244	20231109	173000	123410010	2870	2870	2870	2870	0
245	20231109	172900	123410010	2870	2870	2870	2870	0
246	20231109	172800	123410010	2870	2870	2870	2870	0
247	20231109	172700	123410010	2870	2870	2870	2870	0
248	20231109	172600	123410010	2870	2870	2870	2870	0
249	20231109	172500	123410010	2870	2870	2870	2870	0
250	20231109	172400	123410010	2870	2870	2870	2870	0
251	20231109	172300	123410010	2870	2870	2870	2870	0
252	20231109	172200	123410010	2870	2870	2870	2870	0
253	20231109	172100	123410010	2870	2870	2870	2870	0
254	20231109	172000	123410010	2870	2870	2870	2870	0
255	20231109	171900	123410010	2870	2870	2870	2870	0
256	20231109	171800	123410010	2870	2870	2870	2870	0
257	20231109	171700	123410010	2870	2870	2870	2870	0
258	20231109	171600	123410010	2870	2870	2870	2870	0
259	20231109	171500	123410010	2870	2870	2870	2870	0
260	20231109	171400	123410010	2870	2870	2870	2870	0
261	20231109	171300	123410010	2870	2870	2870	2870	0
262	20231109	171200	123410010	2870	2870	2870	2870	0
263	20231109	171100	123410010	2870	2870	2870	2870	0
264	20231109	171000	123410010	2870	2870	2870	2870	0
265	20231109	170900	123410010	2870	2870	2870	2870	0
266	20231109	170800	123410010	2870	2870	2870	2870	0
267	20231109	170700	123410010	2870	2870	2870	2870	0
268	20231109	170600	123410010	2870	2870	2870	2870	0
269	20231109	170500	123410010	2870	2870	2870	2870	0
270	20231109	170400	123410010	2870	2870	2870	2870	0
271	20231109	170300	123410010	2870	2870	2870	2870	0
272	20231109	170200	123410010	2870	2870	2870	2870	2684
273	20231109	170100	123410010	2870	2870	2870	2870	0
274	20231109	170000	123410010	2870	2870	2870	2870	0
275	20231109	165900	123410010	2870	2870	2870	2870	0
276	20231109	165800	123410010	2870	2870	2870	2870	0
277	20231109	165700	123410010	2870	2870	2870	2870	0
278	20231109	165600	123410010	2870	2870	2870	2870	0
279	20231109	165500	123410010	2870	2870	2870	2870	0
280	20231109	165400	123410010	2870	2870	2870	2870	0
281	20231109	165300	123410010	2870	2870	2870	2870	0
282	20231109	165200	123410010	2870	2870	2870	2870	0
283	20231109	165100	123410010	2870	2870	2870	2870	0
284	20231109	165000	123410010	2870	2870	2870	2870	0
285	20231109	164900	123410010	2870	2870	2870	2870	0
286	20231109	164800	123410010	2870	2870	2870	2870	0
287	20231109	164700	123410010	2870	2870	2870	2870	0
288	20231109	164600	123410010	2870	2870	2870	2870	0
289	20231109	164500	123410010	2870	2870	2870	2870	0
290	20231109	164400	123410010	2870	2870	2870	2870	0
291	20231109	164300	123410010	2870	2870	2870	2870	0
292	20231109	164200	123410010	2870	2870	2870	2870	0
293	20231109	164100	123410010	2870	2870	2870	2870	0
294	20231109	164000	123410010	2870	2870	2870	2870	0
295	20231109	163900	123410010	2870	2870	2870	2870	0
296	20231109	163800	123410010	2870	2870	2870	2870	0
297	20231109	163700	123410010	2870	2870	2870	2870	0
298	20231109	163600	123410010	2870	2870	2870	2870	0
299	20231109	163500	123410010	2870	2870	2870	2870	0
300	20231109	163400	123410010	2870	2870	2870	2870	0
301	20231109	163300	123410010	2870	2870	2870	2870	0
302	20231109	163200	123410010	2870	2870	2870	2870	2684
303	20231109	163100	123410010	2870	2870	2870	2870	0
304	20231109	163000	123410010	2870	2870	2870	2870	0
305	20231109	162900	123410010	2870	2870	2870	2870	0
306	20231109	162800	123410010	2870	2870	2870	2870	0
307	20231109	162700	123410010	2870	2870	2870	2870	0
308	20231109	162600	123410010	2870	2870	2870	2870	0
309	20231109	162500	123410010	2870	2870	2870	2870	0
310	20231109	162400	123410010	2870	2870	2870	2870	0
311	20231109	162300	123410010	2870	2870	2870	2870	0
312	20231109	162200	123410010	2870	2870	2870	2870	0
313	20231109	162100	123410010	2870	2870	2870	2870	0
314	20231109	162000	123410010	2870	2870	2870	2870	0
315	20231109	161900	123410010	2870	2870	2870	2870	0
316	20231109	161800	123410010	2870	2870	2870	2870	0
317	20231109	161700	123410010	2870	2870	2870	2870	0
318	20231109	161600	123410010	2870	2870	2870	2870	0
319	20231109	161500	123410010	2870	2870	2870	2870	0
320	20231109	161400	123410010	2870	2870	2870	2870	0
321	20231109	161300	123410010	2870	2870	2870	2870	0
322	20231109	161200	123410010	2870	2870	2870	2870	0
323	20231109	161100	123410010	2870	2870	2870	2870	0
324	20231109	161000	123410010	2870	2870	2870	2870	0
325	20231109	160900	123410010	2870	2870	2870	2870	0
326	20231109	160800	123410010	2870	2870	2870	2870	0
327	20231109	160700	123410010	2870	2870	2870	2870	0
328	20231109	160600	123410010	2870	2870	2870	2870	0
329	20231109	160500	123410010	2870	2870	2870	2870	0
330	20231109	160400	123410010	2870	2870	2870	2870	0
331	20231109	160300	123410010	2870	2870	2870	2870	0
332	20231109	160200	123410010	2870	2870	2870	2870	2684
333	20231109	160100	123410010	2870	2870	2870	2870	0
334	20231109	160000	123410010	2870	2870	2870	2870	0
335	20231109	155900	123410010	2870	2870	2870	2870	0
336	20231109	155800	123410010	2870	2870	2870	2870	0
337	20231109	155700	123410010	2870	2870	2870	2870	0
338	20231109	155600	123410010	2870	2870	2870	2870	0
339	20231109	155500	123410010	2870	2870	2870	2870	0
340	20231109	155400	123410010	2870	2870	2870	2870	0
341	20231109	155300	123410010	2870	2870	2870	2870	0
342	20231109	155200	123410010	2870	2870	2870	2870	0
343	20231109	155100	123410010	2870	2870	2870	2870	0
344	20231109	155000	123410010	2870	2870	2870	2870	0
345	20231109	154900	123410010	2870	2870	2870	2870	0
346	20231109	154800	123410010	2870	2870	2870	2870	0
347	20231109	154700	123410010	2870	2870	2870	2870	0
348	20231109	154600	123410010	2870	2870	2870	2870	0
349	20231109	154500	123410010	2870	2870	2870	2870	0
350	20231109	154400	123410010	2870	2870	2870	2870	0
351	20231109	154300	123410010	2870	2870	2870	2870	0
352	20231109	154200	123410010	2870	2870	2870	2870	0
353	20231109	154100	123410010	2870	2870	2870	2870	0
354	20231109	154000	123410010	2870	2870	2870	2870	0
355	20231109	153900	123410010	2870	2870	2870	2870	0
356	20231109	153800	123410010	2870	2870	2870	2870	0
357	20231109	153700	123410010	2870	2870	2870	2870	0
358	20231109	153600	123410010	2870	2870	2870	2870	0
359	20231109	153500	123410010	2870	2870	2870	2870	0
360	20231109	153400	123410010	2870	2870	2870	2870	0
361	20231109	153300	123410010	2870	2870	2870	2870	0
362	20231109	153200	123410010	2870	2870	2870	2870	2684
363	20231109	153100	123410010	2870	2870	2870	2870	0
364	20231109	153000	123410010	2870	2870	2870	2870	2684
365	20231109	152900	115706930	2875	2875	2875	2875	0
366	20231109	152800	115706930	2875	2875	2875	2875	0
367	20231109	152700	115706930	2875	2875	2875	2875	0
368	20231109	152600	115706930	2875	2875	2875	2875	0
369	20231109	152500	115706930	2875	2875	2875	2875	0
370	20231109	152400	115706930	2875	2875	2875	2875	0
371	20231109	152300	115706930	2875	2875	2875	2875	0
372	20231109	152200	115706930	2875	2875	2875	2875	0
373	20231109	152100	115706930	2875	2875	2875	2875	0
374	20231109	152000	115706930	2875	2875	2875	2875	0
375	20231109	151900	115706930	2875	2875	2875	2865	77
376	20231109	151800	115485885	2875	2875	2875	2875	8
377	20231109	151700	115462885	2870	2870	2870	2870	0
378	20231109	151600	115462885	2870	2875	2875	2870	38
379	20231109	151500	115353660	2870	2870	2875	2870	1227
380	20231109	151400	111826395	2875	2875	2875	2875	20
381	20231109	151300	111768895	2860	2875	2875	2860	281
382	20231109	151200	110964150	2870	2875	2875	2870	41
383	20231109	151100	110846325	2870	2875	2875	2870	36
384	20231109	151000	110742850	2875	2875	2875	2870	27
385	20231109	150900	110665240	2875	2870	2875	2870	21
386	20231109	150800	110604870	2875	2875	2875	2870	46
387	20231109	150700	110472650	2875	2875	2875	2875	26
388	20231109	150600	110397900	2875	2875	2875	2875	20
389	20231109	150500	110340400	2875	2875	2875	2875	20
390	20231109	150400	110282900	2870	2875	2875	2870	120
391	20231109	150300	109937970	2880	2880	2880	2880	21
392	20231109	150200	109877490	2880	2880	2880	2875	48
393	20231109	150100	109739290	2875	2875	2875	2875	11
394	20231109	150000	109707665	2875	2875	2875	2875	52
395	20231109	145900	109558165	2865	2880	2880	2865	961
396	20231109	145800	106798725	2885	2880	2885	2880	21
397	20231109	145700	106738145	2880	2885	2885	2880	28
398	20231109	145600	106657390	2885	2885	2885	2885	41
399	20231109	145500	106539105	2885	2880	2885	2880	21
400	20231109	145400	106478525	2880	2885	2885	2880	25
401	20231109	145300	106406425	2885	2885	2885	2885	20
402	20231109	145200	106348725	2885	2885	2885	2885	20
403	20231109	145100	106291025	2885	2885	2885	2880	138
404	20231109	145000	105892985	2885	2885	2885	2885	40
405	20231109	144900	105777585	2880	2885	2885	2880	12
406	20231109	144800	105743015	2880	2880	2880	2875	209
407	20231109	144700	105141155	2880	2880	2880	2880	20
408	20231109	144600	105083555	2880	2875	2880	2870	128
409	20231109	144500	104715585	2880	2880	2880	2880	20
410	20231109	144400	104657985	2880	2875	2880	2875	43
411	20231109	144300	104534160	2875	2880	2880	2875	26
412	20231109	144200	104459310	2880	2880	2880	2880	20
413	20231109	144100	104401710	2880	2880	2880	2880	20
414	20231109	144000	104344110	2880	2880	2880	2880	20
415	20231109	143900	104286510	2875	2880	2880	2875	25
416	20231109	143800	104214535	2880	2880	2880	2880	59
417	20231109	143700	104044615	2880	2880	2880	2880	26
418	20231109	143600	103969735	2875	2875	2875	2875	5
419	20231109	143500	103955360	2880	2880	2880	2880	20
420	20231109	143400	103897760	2880	2880	2880	2880	20
421	20231109	143300	103840160	2880	2880	2880	2880	20
422	20231109	143200	103782560	2880	2880	2880	2860	514
423	20231109	143100	102311445	2880	2875	2880	2875	9
424	20231109	143000	102285550	2880	2880	2880	2880	30
425	20231109	142900	102199150	2880	2880	2880	2880	20
426	20231109	142800	102141550	2880	2880	2880	2880	20
427	20231109	142700	102083950	2875	2875	2875	2875	10
428	20231109	142600	102055200	2865	2880	2880	2865	394
429	20231109	142500	100923315	2880	2880	2880	2880	20
430	20231109	142400	100865715	2880	2885	2885	2880	21
431	20231109	142300	100805135	2885	2885	2885	2885	20
432	20231109	142200	100747435	2885	2885	2885	2885	38
433	20231109	142100	100637805	2885	2885	2885	2885	20
434	20231109	142000	100580105	2880	2880	2880	2880	5
435	20231109	141900	100565705	2885	2885	2885	2885	54
436	20231109	141800	100409915	2885	2885	2885	2885	20
437	20231109	141700	100352215	2885	2885	2885	2885	21
438	20231109	141600	100291630	2880	2880	2880	2880	6
439	20231109	141500	100274350	2885	2880	2885	2880	22
440	20231109	141400	100210885	2880	2875	2880	2875	33
441	20231109	141300	100115850	2880	2880	2880	2880	40
442	20231109	141200	100000650	2875	2875	2875	2875	5
443	20231109	141100	99986275	2880	2880	2880	2880	35
444	20231109	141000	99885475	2880	2880	2880	2880	20
445	20231109	140900	99827875	2880	2880	2880	2880	21
446	20231109	140800	99767395	2875	2865	2875	2865	21
447	20231109	140700	99707180	2880	2880	2880	2875	55
448	20231109	140600	99548785	2875	2880	2880	2875	21
449	20231109	140500	99488310	2880	2875	2880	2875	15
450	20231109	140400	99445130	2870	2875	2875	2870	91
451	20231109	140300	99183535	2875	2875	2875	2875	23
452	20231109	140200	99117410	2870	2875	2875	2870	25
453	20231109	140100	99045560	2875	2870	2875	2870	32
454	20231109	140000	98953620	2870	2870	2870	2870	20
455	20231109	135900	98896220	2860	2870	2870	2860	760
456	20231109	135800	96722395	2870	2870	2870	2870	20
457	20231109	135700	96664995	2870	2870	2870	2870	21
458	20231109	135600	96604725	2870	2870	2870	2860	105
459	20231109	135500	96304045	2875	2870	2875	2870	21
460	20231109	135400	96243675	2870	2875	2875	2870	52
461	20231109	135300	96094335	2875	2870	2875	2870	70
462	20231109	135200	95893335	2870	2875	2875	2870	25
463	20231109	135100	95821485	2870	2860	2870	2860	3
464	20231109	135000	95812885	2875	2875	2875	2875	21
465	20231109	134900	95752510	2875	2875	2875	2875	20
466	20231109	134800	95695010	2880	2880	2880	2880	0
467	20231109	134700	95695010	2880	2880	2880	2880	0
468	20231109	134600	95695010	2880	2880	2880	2880	0
469	20231109	134500	95695010	2880	2880	2880	2880	0
470	20231109	134400	95695010	2880	2880	2880	2880	0
471	20231109	134300	95695010	2880	2880	2880	2880	0
472	20231109	134200	95695010	2880	2880	2880	2880	0
473	20231109	134100	95695010	2880	2880	2880	2880	0
474	20231109	134000	95695010	2880	2880	2880	2880	0
475	20231109	133900	95695010	2880	2880	2880	2880	0
476	20231109	133800	95695010	2880	2880	2880	2880	0
477	20231109	133700	95695010	2880	2880	2880	2880	0
478	20231109	133600	95695010	2880	2880	2880	2880	0
479	20231109	133500	95695010	2880	2880	2880	2880	0
480	20231109	133400	95695010	2880	2880	2880	2880	0
481	20231109	133300	95695010	2880	2880	2880	2880	1
482	20231109	133200	95692130	2855	2855	2855	2855	0
483	20231109	133100	95692130	2855	2855	2855	2855	0
484	20231109	133000	95692130	2855	2855	2855	2855	0
485	20231109	132900	95692130	2855	2855	2855	2855	0
486	20231109	132800	95692130	2855	2855	2855	2855	0
487	20231109	132700	95692130	2855	2875	2875	2850	679
488	20231109	132600	93746720	2880	2880	2880	2880	0
489	20231109	132500	93746720	2880	2880	2880	2880	0
490	20231109	132400	93746720	2880	2880	2880	2880	42
491	20231109	132300	93625760	2880	2885	2885	2880	102
492	20231109	132200	93331515	2885	2885	2885	2885	0
493	20231109	132100	93331515	2885	2890	2915	2885	153
494	20231109	132000	92888430	2885	2885	2885	2885	143
495	20231109	131900	92475875	2885	2885	2885	2885	2
496	20231109	131800	92470105	2885	2885	2885	2885	0
497	20231109	131700	92470105	2885	2885	2885	2885	0
498	20231109	131600	92470105	2885	2885	2885	2885	2
499	20231109	131500	92464335	2885	2885	2885	2885	0
500	20231109	131400	92464335	2885	2880	2885	2880	535
501	20231109	131300	90923500	2880	2880	2880	2880	20
502	20231109	131200	90865900	2885	2885	2885	2885	13
503	20231109	131100	90828395	2880	2880	2880	2880	0
504	20231109	131000	90828395	2880	2880	2880	2880	0
505	20231109	130900	90828395	2880	2880	2880	2880	5
506	20231109	130800	90813995	2880	2880	2880	2880	16
507	20231109	130700	90767915	2880	2880	2880	2880	121
508	20231109	130600	90419435	2880	2880	2880	2880	0
509	20231109	130500	90419435	2880	2880	2880	2880	2
510	20231109	130400	90413675	2890	2890	2890	2890	0
511	20231109	130300	90413675	2890	2890	2890	2890	43
512	20231109	130200	90289405	2890	2890	2890	2890	6
513	20231109	130100	90272065	2890	2885	2890	2885	6
514	20231109	130000	90254750	2880	2880	2880	2880	57
515	20231109	125900	90090590	2910	2915	2915	2910	7
516	20231109	125800	90070210	2920	2920	2920	2920	102
517	20231109	125700	89772370	2910	2915	2925	2910	243
518	20231109	125600	89062145	2920	2895	2920	2895	940
519	20231109	125500	86330035	2900	2900	2900	2900	386
520	20231109	125400	85210635	2890	2895	2895	2890	1439
521	20231109	125300	81045075	2895	2885	2895	2880	212
522	20231109	125200	80433495	2890	2880	2890	2875	401
523	20231109	125100	79277135	2875	2875	2875	2875	1
524	20231109	125000	79274260	2875	2875	2875	2875	1
525	20231109	124900	79271385	2860	2860	2870	2860	410
526	20231109	124800	78095905	2865	2860	2865	2855	350
527	20231109	124700	77093730	2860	2860	2860	2860	1
528	20231109	124600	77090870	2865	2865	2865	2865	0
529	20231109	124500	77090870	2865	2850	2865	2845	1322
530	20231109	124400	73309580	2840	2845	2845	2840	221
531	20231109	124300	72681890	2850	2850	2850	2850	0
532	20231109	124200	72681890	2850	2845	2850	2840	113
533	20231109	124100	72360935	2850	2850	2850	2850	10
534	20231109	124000	72332435	2840	2845	2845	2840	725
535	20231109	123900	70269970	2850	2850	2850	2850	2
536	20231109	123800	70264270	2850	2850	2850	2850	0
537	20231109	123700	70264270	2850	2850	2850	2850	0
538	20231109	123600	70264270	2850	2850	2850	2850	0
539	20231109	123500	70264270	2850	2850	2850	2850	3
540	20231109	123400	70255720	2845	2850	2850	2845	26
541	20231109	123300	70181645	2865	2850	2865	2850	30
542	20231109	123200	70096130	2850	2850	2850	2850	40
543	20231109	123100	69982130	2850	2850	2850	2845	109
544	20231109	123000	69671520	2845	2845	2845	2845	50
545	20231109	122900	69529270	2845	2845	2845	2845	111
546	20231109	122800	69213475	2850	2850	2850	2850	0
547	20231109	122700	69213475	2850	2850	2850	2850	0
548	20231109	122600	69213475	2850	2850	2850	2850	0
549	20231109	122500	69213475	2850	2850	2850	2850	5
550	20231109	122400	69199225	2850	2850	2850	2850	0
551	20231109	122300	69199225	2850	2850	2850	2850	22
552	20231109	122200	69136525	2855	2855	2855	2855	435
553	20231109	122100	67894600	2855	2855	2855	2855	245
554	20231109	122000	67195125	2855	2855	2855	2855	0
555	20231109	121900	67195125	2855	2855	2855	2855	0
556	20231109	121800	67195125	2855	2855	2855	2855	0
557	20231109	121700	67195125	2855	2855	2855	2855	0
558	20231109	121600	67195125	2855	2855	2855	2855	0
559	20231109	121500	67195125	2855	2855	2855	2855	0
560	20231109	121400	67195125	2855	2855	2855	2855	0
561	20231109	121300	67195125	2855	2855	2855	2855	1
562	20231109	121200	67192270	2845	2845	2845	2845	0
563	20231109	121100	67192270	2845	2845	2845	2845	0
564	20231109	121000	67192270	2845	2845	2845	2845	0
565	20231109	120900	67192270	2845	2845	2845	2845	0
566	20231109	120800	67192270	2845	2845	2845	2845	0
567	20231109	120700	67192270	2845	2845	2845	2845	0
568	20231109	120600	67192270	2845	2845	2845	2845	1
569	20231109	120500	67189425	2845	2845	2845	2845	7
570	20231109	120400	67169510	2840	2850	2850	2840	1804
571	20231109	120300	62041510	2850	2850	2850	2850	0
572	20231109	120200	62041510	2850	2850	2850	2850	4
573	20231109	120100	62030110	2855	2855	2855	2855	0
574	20231109	120000	62030110	2855	2855	2855	2855	0
575	20231109	115900	62030110	2855	2855	2855	2855	1
576	20231109	115800	62027255	2855	2855	2855	2855	1
577	20231109	115700	62024400	2860	2860	2860	2860	119
578	20231109	115600	61684060	2860	2860	2860	2860	0
579	20231109	115500	61684060	2860	2860	2860	2860	0
580	20231109	115400	61684060	2860	2860	2860	2860	0
581	20231109	115300	61684060	2860	2860	2860	2860	0
582	20231109	115200	61684060	2860	2860	2860	2860	0
583	20231109	115100	61684060	2860	2860	2860	2860	0
584	20231109	115000	61684060	2860	2860	2860	2860	0
585	20231109	114900	61684060	2860	2860	2860	2860	0
586	20231109	114800	61684060	2860	2860	2860	2860	2
587	20231109	114700	61678340	2850	2850	2850	2850	0
588	20231109	114600	61678340	2850	2850	2850	2850	0
589	20231109	114500	61678340	2850	2850	2850	2850	0
590	20231109	114400	61678340	2850	2850	2850	2850	3158
591	20231109	114300	52678040	2850	2850	2850	2850	0
592	20231109	114200	52678040	2850	2855	2855	2850	1145
593	20231109	114100	49409820	2860	2860	2860	2860	0
594	20231109	114000	49409820	2860	2860	2860	2860	0
595	20231109	113900	49409820	2860	2860	2860	2860	0
596	20231109	113800	49409820	2860	2860	2860	2860	0
597	20231109	113700	49409820	2860	2860	2860	2860	0
598	20231109	113600	49409820	2860	2860	2860	2860	0
599	20231109	113500	49409820	2860	2860	2860	2860	0
600	20231109	113400	49409820	2860	2860	2860	2860	0
601	20231109	113300	49409820	2860	2860	2860	2860	0
602	20231109	113200	49409820	2860	2860	2860	2860	0
603	20231109	113100	49409820	2860	2850	2860	2850	347
604	20231109	113000	48420660	2850	2850	2850	2850	603
605	20231109	112900	46702110	2855	2855	2855	2855	0
606	20231109	112800	46702110	2855	2855	2855	2855	0
607	20231109	112700	46702110	2855	2855	2855	2855	0
608	20231109	112600	46702110	2855	2855	2855	2855	0
609	20231109	112500	46702110	2855	2855	2855	2855	0
610	20231109	112400	46702110	2855	2855	2855	2855	0
611	20231109	112300	46702110	2855	2855	2855	2855	3
612	20231109	112200	46693545	2865	2865	2865	2865	0
613	20231109	112100	46693545	2865	2865	2865	2865	0
614	20231109	112000	46693545	2865	2865	2865	2865	0
615	20231109	111900	46693545	2865	2865	2865	2865	0
616	20231109	111800	46693545	2865	2865	2865	2865	0
617	20231109	111700	46693545	2865	2865	2865	2865	0
618	20231109	111600	46693545	2865	2865	2865	2865	0
619	20231109	111500	46693545	2865	2860	2865	2860	350
620	20231109	111400	45690845	2865	2865	2865	2865	0
621	20231109	111300	45690845	2865	2865	2865	2865	0
622	20231109	111200	45690845	2865	2865	2865	2865	0
623	20231109	111100	45690845	2865	2865	2865	2865	0
624	20231109	111000	45690845	2865	2865	2865	2865	0
625	20231109	110900	45690845	2865	2865	2865	2865	1
626	20231109	110800	45687980	2865	2865	2865	2865	22
627	20231109	110700	45624950	2865	2865	2865	2865	0
628	20231109	110600	45624950	2865	2865	2865	2865	0
629	20231109	110500	45624950	2865	2865	2865	2865	5
630	20231109	110400	45610625	2850	2855	2855	2850	841
631	20231109	110300	43212980	2870	2870	2870	2870	0
632	20231109	110200	43212980	2870	2870	2870	2870	0
633	20231109	110100	43212980	2870	2850	2870	2850	171
634	20231109	110000	42725570	2850	2850	2850	2850	0
635	20231109	105900	42725570	2850	2850	2850	2850	0
636	20231109	105800	42725570	2850	2850	2850	2850	0
637	20231109	105700	42725570	2850	2850	2850	2850	560
638	20231109	105600	41129570	2870	2850	2870	2850	58
639	20231109	105500	40964250	2855	2855	2855	2855	0
640	20231109	105400	40964250	2855	2865	2865	2855	8
641	20231109	105300	40941370	2865	2865	2865	2865	0
642	20231109	105200	40941370	2865	2865	2865	2865	0
643	20231109	105100	40941370	2865	2865	2865	2865	1
644	20231109	105000	40938505	2875	2875	2875	2875	0
645	20231109	104900	40938505	2875	2870	2875	2870	1501
646	20231109	104800	36623700	2870	2870	2870	2870	1
647	20231109	104700	36620830	2860	2860	2860	2860	0
648	20231109	104600	36620830	2860	2860	2860	2860	0
649	20231109	104500	36620830	2860	2860	2860	2860	0
650	20231109	104400	36620830	2860	2860	2860	2860	0
651	20231109	104300	36620830	2860	2860	2860	2860	0
652	20231109	104200	36620830	2860	2860	2860	2860	0
653	20231109	104100	36620830	2860	2855	2860	2850	25
654	20231109	104000	36549445	2850	2855	2855	2850	72
655	20231109	103900	36343910	2860	2865	2865	2860	741
656	20231109	103800	34221130	2865	2865	2865	2865	0
657	20231109	103700	34221130	2865	2865	2865	2865	4
658	20231109	103600	34209670	2865	2865	2865	2865	2
659	20231109	103500	34203940	2870	2870	2870	2870	0
660	20231109	103400	34203940	2870	2865	2870	2865	5
661	20231109	103300	34189610	2865	2865	2865	2865	0
662	20231109	103200	34189610	2865	2865	2865	2865	0
663	20231109	103100	34189610	2865	2865	2865	2865	0
664	20231109	103000	34189610	2865	2865	2865	2865	1
665	20231109	102900	34186745	2855	2855	2855	2855	0
666	20231109	102800	34186745	2855	2855	2855	2855	0
667	20231109	102700	34186745	2855	2860	2860	2855	618
668	20231109	102600	32419415	2855	2860	2860	2855	72
669	20231109	102500	32213520	2860	2860	2860	2860	1
670	20231109	102400	32210660	2855	2855	2855	2855	0
671	20231109	102300	32210660	2855	2855	2855	2855	30
672	20231109	102200	32125010	2850	2850	2850	2850	0
673	20231109	102100	32125010	2850	2850	2850	2850	0
674	20231109	102000	32125010	2850	2850	2850	2850	0
675	20231109	101900	32125010	2850	2850	2850	2850	0
676	20231109	101800	32125010	2850	2850	2850	2850	0
677	20231109	101700	32125010	2850	2850	2850	2850	0
678	20231109	101600	32125010	2850	2850	2850	2850	0
679	20231109	101500	32125010	2850	2850	2850	2850	0
680	20231109	101400	32125010	2850	2850	2850	2850	121
681	20231109	101300	31780160	2860	2860	2860	2860	0
682	20231109	101200	31780160	2860	2860	2860	2860	2
683	20231109	101100	31774440	2860	2860	2860	2860	0
684	20231109	101000	31774440	2860	2860	2860	2860	0
685	20231109	100900	31774440	2860	2860	2860	2860	0
686	20231109	100800	31774440	2860	2860	2860	2860	0
687	20231109	100700	31774440	2860	2860	2860	2860	0
688	20231109	100600	31774440	2860	2860	2860	2860	4
689	20231109	100500	31763000	2860	2860	2860	2860	0
690	20231109	100400	31763000	2860	2860	2860	2860	0
691	20231109	100300	31763000	2860	2860	2860	2860	0
692	20231109	100200	31763000	2860	2850	2860	2845	370
693	20231109	100100	30708510	2850	2850	2850	2850	0
694	20231109	100000	30708510	2850	2850	2850	2850	0
695	20231109	095900	30708510	2850	2855	2855	2850	4155
696	20231109	095800	18857315	2855	2855	2855	2855	0
697	20231109	095700	18857315	2855	2855	2855	2855	20
698	20231109	095600	18800215	2855	2855	2855	2855	0
699	20231109	095500	18800215	2855	2855	2855	2855	106
700	20231109	095400	18497585	2850	2850	2850	2850	0
701	20231109	095300	18497585	2850	2855	2855	2850	557
702	20231109	095200	16907635	2855	2855	2855	2855	1
703	20231109	095100	16904780	2855	2855	2855	2850	258
704	20231109	095000	16168465	2860	2860	2860	2860	0
705	20231109	094900	16168465	2860	2860	2860	2860	2
706	20231109	094800	16162745	2860	2860	2860	2860	1
707	20231109	094700	16159885	2845	2845	2845	2845	0
708	20231109	094600	16159885	2845	2850	2850	2845	127
709	20231109	094500	15797970	2850	2850	2850	2850	350
710	20231109	094400	14800470	2865	2865	2865	2865	0
711	20231109	094300	14800470	2865	2865	2865	2865	1
712	20231109	094200	14797605	2870	2865	2870	2865	56
713	20231109	094100	14636890	2870	2870	2870	2870	37
714	20231109	094000	14530700	2865	2865	2865	2865	3
715	20231109	093900	14522105	2860	2865	2865	2860	3
716	20231109	093800	14513515	2855	2865	2865	2855	85
717	20231109	093700	14270385	2870	2870	2870	2870	0
718	20231109	093600	14270385	2870	2870	2870	2870	0
719	20231109	093500	14270385	2870	2870	2870	2870	0
720	20231109	093400	14270385	2870	2870	2870	2870	1
721	20231109	093300	14267515	2865	2865	2865	2865	1
722	20231109	093200	14264650	2855	2855	2860	2850	377
723	20231109	093100	13186935	2855	2855	2855	2855	24
724	20231109	093000	13118415	2855	2865	2865	2855	1688
725	20231109	092900	8283280	2870	2870	2870	2870	0
726	20231109	092800	8283280	2870	2870	2870	2870	0
727	20231109	092700	8283280	2870	2870	2870	2870	4
728	20231109	092600	8271800	2875	2875	2875	2875	200
729	20231109	092500	7696800	2875	2875	2875	2875	1
730	20231109	092400	7693925	2865	2865	2865	2865	32
731	20231109	092300	7602245	2875	2870	2875	2870	3
732	20231109	092200	7593630	2865	2865	2865	2865	0
733	20231109	092100	7593630	2865	2865	2865	2865	2
734	20231109	092000	7587900	2875	2870	2875	2865	99
735	20231109	091900	7303790	2860	2860	2860	2860	0
736	20231109	091800	7303790	2860	2865	2865	2860	116
737	20231109	091700	6971480	2865	2865	2865	2865	0
738	20231109	091600	6971480	2865	2845	2865	2840	118
739	20231109	091500	6635215	2840	2845	2845	2840	206
740	20231109	091400	6049175	2845	2845	2845	2845	51
741	20231109	091300	5904080	2845	2830	2845	2830	169
742	20231109	091200	5423425	2830	2840	2840	2830	527
743	20231109	091100	3927170	2840	2840	2840	2840	0
744	20231109	091000	3927170	2840	2860	2860	2840	863
745	20231109	090900	1470575	2865	2860	2865	2860	11
746	20231109	090800	1439105	2860	2880	2880	2860	22
747	20231109	090700	1375785	2895	2895	2895	2895	0
748	20231109	090600	1375785	2895	2895	2895	2895	0
749	20231109	090500	1375785	2895	2895	2895	2895	0
750	20231109	090400	1375785	2895	2895	2895	2895	1
751	20231109	090300	1372890	2850	2860	2860	2850	105
752	20231109	090200	1073520	2840	2840	2840	2840	0
753	20231109	090100	1073520	2840	2840	2840	2840	0
754	20231109	090000	1073520	2840	2840	2840	2840	378