KissMeData/450410/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213200	233352415	4000	4000	4000	4000	219
3	20231109	213100	233352415	4000	4000	4000	4000	0
4	20231109	213000	233352415	4000	4000	4000	4000	0
5	20231109	212900	233352415	4000	4000	4000	4000	0
6	20231109	212800	233352415	4000	4000	4000	4000	0
7	20231109	212700	233352415	4000	4000	4000	4000	0
8	20231109	212600	233352415	4000	4000	4000	4000	0
9	20231109	212500	233352415	4000	4000	4000	4000	0
10	20231109	212400	233352415	4000	4000	4000	4000	0
11	20231109	212300	233352415	4000	4000	4000	4000	0
12	20231109	212200	233352415	4000	4000	4000	4000	0
13	20231109	212100	233352415	4000	4000	4000	4000	0
14	20231109	212000	233352415	4000	4000	4000	4000	0
15	20231109	211900	233352415	4000	4000	4000	4000	0
16	20231109	211800	233352415	4000	4000	4000	4000	0
17	20231109	211700	233352415	4000	4000	4000	4000	0
18	20231109	211600	233352415	4000	4000	4000	4000	0
19	20231109	211500	233352415	4000	4000	4000	4000	0
20	20231109	211400	233352415	4000	4000	4000	4000	0
21	20231109	211300	233352415	4000	4000	4000	4000	0
22	20231109	211200	233352415	4000	4000	4000	4000	0
23	20231109	211100	233352415	4000	4000	4000	4000	0
24	20231109	211000	233352415	4000	4000	4000	4000	0
25	20231109	210900	233352415	4000	4000	4000	4000	0
26	20231109	210800	233352415	4000	4000	4000	4000	0
27	20231109	210700	233352415	4000	4000	4000	4000	0
28	20231109	210600	233352415	4000	4000	4000	4000	0
29	20231109	210500	233352415	4000	4000	4000	4000	0
30	20231109	210400	233352415	4000	4000	4000	4000	0
31	20231109	210300	233352415	4000	4000	4000	4000	0
32	20231109	210200	233352415	4000	4000	4000	4000	219
33	20231109	210100	233352415	4000	4000	4000	4000	0
34	20231109	210000	233352415	4000	4000	4000	4000	0
35	20231109	205900	233352415	4000	4000	4000	4000	0
36	20231109	205800	233352415	4000	4000	4000	4000	0
37	20231109	205700	233352415	4000	4000	4000	4000	0
38	20231109	205600	233352415	4000	4000	4000	4000	0
39	20231109	205500	233352415	4000	4000	4000	4000	0
40	20231109	205400	233352415	4000	4000	4000	4000	0
41	20231109	205300	233352415	4000	4000	4000	4000	0
42	20231109	205200	233352415	4000	4000	4000	4000	0
43	20231109	205100	233352415	4000	4000	4000	4000	0
44	20231109	205000	233352415	4000	4000	4000	4000	0
45	20231109	204900	233352415	4000	4000	4000	4000	0
46	20231109	204800	233352415	4000	4000	4000	4000	0
47	20231109	204700	233352415	4000	4000	4000	4000	0
48	20231109	204600	233352415	4000	4000	4000	4000	0
49	20231109	204500	233352415	4000	4000	4000	4000	0
50	20231109	204400	233352415	4000	4000	4000	4000	0
51	20231109	204300	233352415	4000	4000	4000	4000	0
52	20231109	204200	233352415	4000	4000	4000	4000	0
53	20231109	204100	233352415	4000	4000	4000	4000	0
54	20231109	204000	233352415	4000	4000	4000	4000	0
55	20231109	203900	233352415	4000	4000	4000	4000	0
56	20231109	203800	233352415	4000	4000	4000	4000	0
57	20231109	203700	233352415	4000	4000	4000	4000	0
58	20231109	203600	233352415	4000	4000	4000	4000	0
59	20231109	203500	233352415	4000	4000	4000	4000	0
60	20231109	203400	233352415	4000	4000	4000	4000	0
61	20231109	203300	233352415	4000	4000	4000	4000	0
62	20231109	203200	233352415	4000	4000	4000	4000	219
63	20231109	203100	233352415	4000	4000	4000	4000	0
64	20231109	203000	233352415	4000	4000	4000	4000	0
65	20231109	202900	233352415	4000	4000	4000	4000	0
66	20231109	202800	233352415	4000	4000	4000	4000	0
67	20231109	202700	233352415	4000	4000	4000	4000	0
68	20231109	202600	233352415	4000	4000	4000	4000	0
69	20231109	202500	233352415	4000	4000	4000	4000	0
70	20231109	202400	233352415	4000	4000	4000	4000	0
71	20231109	202300	233352415	4000	4000	4000	4000	0
72	20231109	202200	233352415	4000	4000	4000	4000	0
73	20231109	202100	233352415	4000	4000	4000	4000	0
74	20231109	202000	233352415	4000	4000	4000	4000	0
75	20231109	201900	233352415	4000	4000	4000	4000	0
76	20231109	201800	233352415	4000	4000	4000	4000	0
77	20231109	201700	233352415	4000	4000	4000	4000	0
78	20231109	201600	233352415	4000	4000	4000	4000	0
79	20231109	201500	233352415	4000	4000	4000	4000	0
80	20231109	201400	233352415	4000	4000	4000	4000	0
81	20231109	201300	233352415	4000	4000	4000	4000	0
82	20231109	201200	233352415	4000	4000	4000	4000	0
83	20231109	201100	233352415	4000	4000	4000	4000	0
84	20231109	201000	233352415	4000	4000	4000	4000	0
85	20231109	200900	233352415	4000	4000	4000	4000	0
86	20231109	200800	233352415	4000	4000	4000	4000	0
87	20231109	200700	233352415	4000	4000	4000	4000	0
88	20231109	200600	233352415	4000	4000	4000	4000	0
89	20231109	200500	233352415	4000	4000	4000	4000	0
90	20231109	200400	233352415	4000	4000	4000	4000	0
91	20231109	200300	233352415	4000	4000	4000	4000	0
92	20231109	200200	233352415	4000	4000	4000	4000	219
93	20231109	200100	233352415	4000	4000	4000	4000	0
94	20231109	200000	233352415	4000	4000	4000	4000	0
95	20231109	195900	233352415	4000	4000	4000	4000	0
96	20231109	195800	233352415	4000	4000	4000	4000	0
97	20231109	195700	233352415	4000	4000	4000	4000	0
98	20231109	195600	233352415	4000	4000	4000	4000	0
99	20231109	195500	233352415	4000	4000	4000	4000	0
100	20231109	195400	233352415	4000	4000	4000	4000	0
101	20231109	195300	233352415	4000	4000	4000	4000	0
102	20231109	195200	233352415	4000	4000	4000	4000	0
103	20231109	195100	233352415	4000	4000	4000	4000	0
104	20231109	195000	233352415	4000	4000	4000	4000	0
105	20231109	194900	233352415	4000	4000	4000	4000	0
106	20231109	194800	233352415	4000	4000	4000	4000	0
107	20231109	194700	233352415	4000	4000	4000	4000	0
108	20231109	194600	233352415	4000	4000	4000	4000	0
109	20231109	194500	233352415	4000	4000	4000	4000	0
110	20231109	194400	233352415	4000	4000	4000	4000	0
111	20231109	194300	233352415	4000	4000	4000	4000	0
112	20231109	194200	233352415	4000	4000	4000	4000	0
113	20231109	194100	233352415	4000	4000	4000	4000	0
114	20231109	194000	233352415	4000	4000	4000	4000	0
115	20231109	193900	233352415	4000	4000	4000	4000	0
116	20231109	193800	233352415	4000	4000	4000	4000	0
117	20231109	193700	233352415	4000	4000	4000	4000	0
118	20231109	193600	233352415	4000	4000	4000	4000	0
119	20231109	193500	233352415	4000	4000	4000	4000	0
120	20231109	193400	233352415	4000	4000	4000	4000	0
121	20231109	193300	233352415	4000	4000	4000	4000	0
122	20231109	193200	233352415	4000	4000	4000	4000	219
123	20231109	193100	233352415	4000	4000	4000	4000	0
124	20231109	193000	233352415	4000	4000	4000	4000	0
125	20231109	192900	233352415	4000	4000	4000	4000	0
126	20231109	192800	233352415	4000	4000	4000	4000	0
127	20231109	192700	233352415	4000	4000	4000	4000	0
128	20231109	192600	233352415	4000	4000	4000	4000	0
129	20231109	192500	233352415	4000	4000	4000	4000	0
130	20231109	192400	233352415	4000	4000	4000	4000	0
131	20231109	192300	233352415	4000	4000	4000	4000	0
132	20231109	192200	233352415	4000	4000	4000	4000	0
133	20231109	192100	233352415	4000	4000	4000	4000	0
134	20231109	192000	233352415	4000	4000	4000	4000	0
135	20231109	191900	233352415	4000	4000	4000	4000	0
136	20231109	191800	233352415	4000	4000	4000	4000	0
137	20231109	191700	233352415	4000	4000	4000	4000	0
138	20231109	191600	233352415	4000	4000	4000	4000	0
139	20231109	191500	233352415	4000	4000	4000	4000	0
140	20231109	191400	233352415	4000	4000	4000	4000	0
141	20231109	191300	233352415	4000	4000	4000	4000	0
142	20231109	191200	233352415	4000	4000	4000	4000	0
143	20231109	191100	233352415	4000	4000	4000	4000	0
144	20231109	191000	233352415	4000	4000	4000	4000	0
145	20231109	190900	233352415	4000	4000	4000	4000	0
146	20231109	190800	233352415	4000	4000	4000	4000	0
147	20231109	190700	233352415	4000	4000	4000	4000	0
148	20231109	190600	233352415	4000	4000	4000	4000	0
149	20231109	190500	233352415	4000	4000	4000	4000	0
150	20231109	190400	233352415	4000	4000	4000	4000	0
151	20231109	190300	233352415	4000	4000	4000	4000	0
152	20231109	190200	233352415	4000	4000	4000	4000	219
153	20231109	190100	233352415	4000	4000	4000	4000	0
154	20231109	190000	233352415	4000	4000	4000	4000	0
155	20231109	185900	233352415	4000	4000	4000	4000	0
156	20231109	185800	233352415	4000	4000	4000	4000	0
157	20231109	185700	233352415	4000	4000	4000	4000	0
158	20231109	185600	233352415	4000	4000	4000	4000	0
159	20231109	185500	233352415	4000	4000	4000	4000	0
160	20231109	185400	233352415	4000	4000	4000	4000	0
161	20231109	185300	233352415	4000	4000	4000	4000	0
162	20231109	185200	233352415	4000	4000	4000	4000	0
163	20231109	185100	233352415	4000	4000	4000	4000	0
164	20231109	185000	233352415	4000	4000	4000	4000	0
165	20231109	184900	233352415	4000	4000	4000	4000	0
166	20231109	184800	233352415	4000	4000	4000	4000	0
167	20231109	184700	233352415	4000	4000	4000	4000	0
168	20231109	184600	233352415	4000	4000	4000	4000	0
169	20231109	184500	233352415	4000	4000	4000	4000	0
170	20231109	184400	233352415	4000	4000	4000	4000	0
171	20231109	184300	233352415	4000	4000	4000	4000	0
172	20231109	184200	233352415	4000	4000	4000	4000	0
173	20231109	184100	233352415	4000	4000	4000	4000	0
174	20231109	184000	233352415	4000	4000	4000	4000	0
175	20231109	183900	233352415	4000	4000	4000	4000	0
176	20231109	183800	233352415	4000	4000	4000	4000	0
177	20231109	183700	233352415	4000	4000	4000	4000	0
178	20231109	183600	233352415	4000	4000	4000	4000	0
179	20231109	183500	233352415	4000	4000	4000	4000	0
180	20231109	183400	233352415	4000	4000	4000	4000	0
181	20231109	183300	233352415	4000	4000	4000	4000	0
182	20231109	183200	233352415	4000	4000	4000	4000	219
183	20231109	183100	233352415	4000	4000	4000	4000	0
184	20231109	183000	233352415	4000	4000	4000	4000	0
185	20231109	182900	233352415	4000	4000	4000	4000	0
186	20231109	182800	233352415	4000	4000	4000	4000	0
187	20231109	182700	233352415	4000	4000	4000	4000	0
188	20231109	182600	233352415	4000	4000	4000	4000	0
189	20231109	182500	233352415	4000	4000	4000	4000	0
190	20231109	182400	233352415	4000	4000	4000	4000	0
191	20231109	182300	233352415	4000	4000	4000	4000	0
192	20231109	182200	233352415	4000	4000	4000	4000	0
193	20231109	182100	233352415	4000	4000	4000	4000	0
194	20231109	182000	233352415	4000	4000	4000	4000	0
195	20231109	181900	233352415	4000	4000	4000	4000	0
196	20231109	181800	233352415	4000	4000	4000	4000	0
197	20231109	181700	233352415	4000	4000	4000	4000	0
198	20231109	181600	233352415	4000	4000	4000	4000	0
199	20231109	181500	233352415	4000	4000	4000	4000	0
200	20231109	181400	233352415	4000	4000	4000	4000	0
201	20231109	181300	233352415	4000	4000	4000	4000	0
202	20231109	181200	233352415	4000	4000	4000	4000	0
203	20231109	181100	233352415	4000	4000	4000	4000	0
204	20231109	181000	233352415	4000	4000	4000	4000	0
205	20231109	180900	233352415	4000	4000	4000	4000	0
206	20231109	180800	233352415	4000	4000	4000	4000	0
207	20231109	180700	233352415	4000	4000	4000	4000	0
208	20231109	180600	233352415	4000	4000	4000	4000	0
209	20231109	180500	233352415	4000	4000	4000	4000	0
210	20231109	180400	233352415	4000	4000	4000	4000	0
211	20231109	180300	233352415	4000	4000	4000	4000	0
212	20231109	180200	233352415	4000	4000	4000	4000	219
213	20231109	180100	233352415	4000	4000	4000	4000	0
214	20231109	180000	233352415	4000	4000	4000	4000	0
215	20231109	175900	233352415	4000	4000	4000	4000	0
216	20231109	175800	233352415	4000	4000	4000	4000	0
217	20231109	175700	233352415	4000	4000	4000	4000	0
218	20231109	175600	233352415	4000	4000	4000	4000	0
219	20231109	175500	233352415	4000	4000	4000	4000	0
220	20231109	175400	233352415	4000	4000	4000	4000	0
221	20231109	175300	233352415	4000	4000	4000	4000	0
222	20231109	175200	233352415	4000	4000	4000	4000	0
223	20231109	175100	233352415	4000	4000	4000	4000	0
224	20231109	175000	233352415	4000	4000	4000	4000	0
225	20231109	174900	233352415	4000	4000	4000	4000	0
226	20231109	174800	233352415	4000	4000	4000	4000	0
227	20231109	174700	233352415	4000	4000	4000	4000	0
228	20231109	174600	233352415	4000	4000	4000	4000	0
229	20231109	174500	233352415	4000	4000	4000	4000	0
230	20231109	174400	233352415	4000	4000	4000	4000	0
231	20231109	174300	233352415	4000	4000	4000	4000	0
232	20231109	174200	233352415	4000	4000	4000	4000	0
233	20231109	174100	233352415	4000	4000	4000	4000	0
234	20231109	174000	233352415	4000	4000	4000	4000	0
235	20231109	173900	233352415	4000	4000	4000	4000	0
236	20231109	173800	233352415	4000	4000	4000	4000	0
237	20231109	173700	233352415	4000	4000	4000	4000	0
238	20231109	173600	233352415	4000	4000	4000	4000	0
239	20231109	173500	233352415	4000	4000	4000	4000	0
240	20231109	173400	233352415	4000	4000	4000	4000	0
241	20231109	173300	233352415	4000	4000	4000	4000	0
242	20231109	173200	233352415	4000	4000	4000	4000	219
243	20231109	173100	233352415	4000	4000	4000	4000	0
244	20231109	173000	233352415	4000	4000	4000	4000	0
245	20231109	172900	233352415	4000	4000	4000	4000	0
246	20231109	172800	233352415	4000	4000	4000	4000	0
247	20231109	172700	233352415	4000	4000	4000	4000	0
248	20231109	172600	233352415	4000	4000	4000	4000	0
249	20231109	172500	233352415	4000	4000	4000	4000	0
250	20231109	172400	233352415	4000	4000	4000	4000	0
251	20231109	172300	233352415	4000	4000	4000	4000	0
252	20231109	172200	233352415	4000	4000	4000	4000	0
253	20231109	172100	233352415	4000	4000	4000	4000	0
254	20231109	172000	233352415	4000	4000	4000	4000	0
255	20231109	171900	233352415	4000	4000	4000	4000	0
256	20231109	171800	233352415	4000	4000	4000	4000	0
257	20231109	171700	233352415	4000	4000	4000	4000	0
258	20231109	171600	233352415	4000	4000	4000	4000	0
259	20231109	171500	233352415	4000	4000	4000	4000	0
260	20231109	171400	233352415	4000	4000	4000	4000	0
261	20231109	171300	233352415	4000	4000	4000	4000	0
262	20231109	171200	233352415	4000	4000	4000	4000	0
263	20231109	171100	233352415	4000	4000	4000	4000	0
264	20231109	171000	233352415	4000	4000	4000	4000	0
265	20231109	170900	233352415	4000	4000	4000	4000	0
266	20231109	170800	233352415	4000	4000	4000	4000	0
267	20231109	170700	233352415	4000	4000	4000	4000	0
268	20231109	170600	233352415	4000	4000	4000	4000	0
269	20231109	170500	233352415	4000	4000	4000	4000	0
270	20231109	170400	233352415	4000	4000	4000	4000	0
271	20231109	170300	233352415	4000	4000	4000	4000	0
272	20231109	170200	233352415	4000	4000	4000	4000	219
273	20231109	170100	233352415	4000	4000	4000	4000	0
274	20231109	170000	233352415	4000	4000	4000	4000	0
275	20231109	165900	233352415	4000	4000	4000	4000	0
276	20231109	165800	233352415	4000	4000	4000	4000	0
277	20231109	165700	233352415	4000	4000	4000	4000	0
278	20231109	165600	233352415	4000	4000	4000	4000	0
279	20231109	165500	233352415	4000	4000	4000	4000	0
280	20231109	165400	233352415	4000	4000	4000	4000	0
281	20231109	165300	233352415	4000	4000	4000	4000	0
282	20231109	165200	233352415	4000	4000	4000	4000	0
283	20231109	165100	233352415	4000	4000	4000	4000	0
284	20231109	165000	233352415	4000	4000	4000	4000	0
285	20231109	164900	233352415	4000	4000	4000	4000	0
286	20231109	164800	233352415	4000	4000	4000	4000	0
287	20231109	164700	233352415	4000	4000	4000	4000	0
288	20231109	164600	233352415	4000	4000	4000	4000	0
289	20231109	164500	233352415	4000	4000	4000	4000	0
290	20231109	164400	233352415	4000	4000	4000	4000	0
291	20231109	164300	233352415	4000	4000	4000	4000	0
292	20231109	164200	233352415	4000	4000	4000	4000	0
293	20231109	164100	233352415	4000	4000	4000	4000	0
294	20231109	164000	233352415	4000	4000	4000	4000	0
295	20231109	163900	233352415	4000	4000	4000	4000	0
296	20231109	163800	233352415	4000	4000	4000	4000	0
297	20231109	163700	233352415	4000	4000	4000	4000	0
298	20231109	163600	233352415	4000	4000	4000	4000	0
299	20231109	163500	233352415	4000	4000	4000	4000	0
300	20231109	163400	233352415	4000	4000	4000	4000	0
301	20231109	163300	233352415	4000	4000	4000	4000	0
302	20231109	163200	233352415	4000	4000	4000	4000	219
303	20231109	163100	233352415	4000	4000	4000	4000	0
304	20231109	163000	233352415	4000	4000	4000	4000	0
305	20231109	162900	233352415	4000	4000	4000	4000	0
306	20231109	162800	233352415	4000	4000	4000	4000	0
307	20231109	162700	233352415	4000	4000	4000	4000	0
308	20231109	162600	233352415	4000	4000	4000	4000	0
309	20231109	162500	233352415	4000	4000	4000	4000	0
310	20231109	162400	233352415	4000	4000	4000	4000	0
311	20231109	162300	233352415	4000	4000	4000	4000	0
312	20231109	162200	233352415	4000	4000	4000	4000	0
313	20231109	162100	233352415	4000	4000	4000	4000	0
314	20231109	162000	233352415	4000	4000	4000	4000	0
315	20231109	161900	233352415	4000	4000	4000	4000	0
316	20231109	161800	233352415	4000	4000	4000	4000	0
317	20231109	161700	233352415	4000	4000	4000	4000	0
318	20231109	161600	233352415	4000	4000	4000	4000	0
319	20231109	161500	233352415	4000	4000	4000	4000	0
320	20231109	161400	233352415	4000	4000	4000	4000	0
321	20231109	161300	233352415	4000	4000	4000	4000	0
322	20231109	161200	233352415	4000	4000	4000	4000	0
323	20231109	161100	233352415	4000	4000	4000	4000	0
324	20231109	161000	233352415	4000	4000	4000	4000	0
325	20231109	160900	233352415	4000	4000	4000	4000	0
326	20231109	160800	233352415	4000	4000	4000	4000	0
327	20231109	160700	233352415	4000	4000	4000	4000	0
328	20231109	160600	233352415	4000	4000	4000	4000	0
329	20231109	160500	233352415	4000	4000	4000	4000	0
330	20231109	160400	233352415	4000	4000	4000	4000	0
331	20231109	160300	233352415	4000	4000	4000	4000	0
332	20231109	160200	233352415	4000	4000	4000	4000	219
333	20231109	160100	233352415	4000	4000	4000	4000	0
334	20231109	160000	233352415	4000	4000	4000	4000	0
335	20231109	155900	233352415	4000	4000	4000	4000	0
336	20231109	155800	233352415	4000	4000	4000	4000	0
337	20231109	155700	233352415	4000	4000	4000	4000	0
338	20231109	155600	233352415	4000	4000	4000	4000	0
339	20231109	155500	233352415	4000	4000	4000	4000	0
340	20231109	155400	233352415	4000	4000	4000	4000	0
341	20231109	155300	233352415	4000	4000	4000	4000	0
342	20231109	155200	233352415	4000	4000	4000	4000	0
343	20231109	155100	233352415	4000	4000	4000	4000	0
344	20231109	155000	233352415	4000	4000	4000	4000	0
345	20231109	154900	233352415	4000	4000	4000	4000	0
346	20231109	154800	233352415	4000	4000	4000	4000	0
347	20231109	154700	233352415	4000	4000	4000	4000	0
348	20231109	154600	233352415	4000	4000	4000	4000	0
349	20231109	154500	233352415	4000	4000	4000	4000	0
350	20231109	154400	233352415	4000	4000	4000	4000	0
351	20231109	154300	233352415	4000	4000	4000	4000	0
352	20231109	154200	233352415	4000	4000	4000	4000	0
353	20231109	154100	233352415	4000	4000	4000	4000	0
354	20231109	154000	233352415	4000	4000	4000	4000	0
355	20231109	153900	233352415	4000	4000	4000	4000	0
356	20231109	153800	233352415	4000	4000	4000	4000	0
357	20231109	153700	233352415	4000	4000	4000	4000	0
358	20231109	153600	233352415	4000	4000	4000	4000	0
359	20231109	153500	233352415	4000	4000	4000	4000	0
360	20231109	153400	233352415	4000	4000	4000	4000	0
361	20231109	153300	233352415	4000	4000	4000	4000	0
362	20231109	153200	233352415	4000	4000	4000	4000	219
363	20231109	153100	233352415	4000	4000	4000	4000	0
364	20231109	153000	233352415	4000	4000	4000	4000	219
365	20231109	152900	232476415	4000	4000	4000	4000	0
366	20231109	152800	232476415	4000	4000	4000	4000	0
367	20231109	152700	232476415	4000	4000	4000	4000	0
368	20231109	152600	232476415	4000	4000	4000	4000	0
369	20231109	152500	232476415	4000	4000	4000	4000	0
370	20231109	152400	232476415	4000	4000	4000	4000	0
371	20231109	152300	232476415	4000	4000	4000	4000	0
372	20231109	152200	232476415	4000	4000	4000	4000	0
373	20231109	152100	232476415	4000	4000	4000	4000	0
374	20231109	152000	232476415	4000	4000	4000	4000	0
375	20231109	151900	232476415	4000	4015	4015	4000	204
376	20231109	151800	231659675	4000	3970	4025	3970	173
377	20231109	151700	230970630	3975	3980	3980	3975	497
378	20231109	151600	228994995	3975	3970	3980	3970	255
379	20231109	151500	227982225	3980	3980	3980	3980	19
380	20231109	151400	227906605	3980	3970	3980	3970	183
381	20231109	151300	227180075	3970	3965	3980	3965	157
382	20231109	151200	226557285	3965	3965	3965	3965	119
383	20231109	151100	226085450	3970	3970	3970	3970	57
384	20231109	151000	225859160	3990	3990	3990	3990	0
385	20231109	150900	225859160	3990	3990	3990	3965	2050
386	20231109	150800	217729830	3980	3985	3990	3980	384
387	20231109	150700	216200000	3985	3975	3985	3975	94
388	20231109	150600	215826340	3995	3995	3995	3995	0
389	20231109	150500	215826340	3995	3995	3995	3995	200
390	20231109	150400	215027340	4000	4000	4000	4000	10
391	20231109	150300	214987340	3965	3965	3965	3965	180
392	20231109	150200	214273640	3965	3970	3970	3960	73
393	20231109	150100	213984250	3985	3985	3985	3985	0
394	20231109	150000	213984250	3985	3985	3985	3985	163
395	20231109	145900	213334695	3955	3955	3955	3955	10
396	20231109	145800	213295145	3955	3960	3960	3955	103
397	20231109	145700	212887390	3960	3960	3960	3960	77
398	20231109	145600	212582470	3965	3965	3965	3965	41
399	20231109	145500	212419905	3975	3975	3975	3975	5
400	20231109	145400	212400030	3970	3970	3970	3970	0
401	20231109	145300	212400030	3970	3970	3970	3970	153
402	20231109	145200	211792620	3970	3970	3970	3970	0
403	20231109	145100	211792620	3970	3970	3970	3970	0
404	20231109	145000	211792620	3970	3985	3985	3970	5
405	20231109	144900	211772755	4000	4005	4005	4000	21
406	20231109	144800	211688720	4025	3980	4025	3980	172
407	20231109	144700	211003130	3980	3980	3980	3980	35
408	20231109	144600	210863830	4000	4000	4000	4000	1
409	20231109	144500	210859830	4000	3970	4000	3970	129
410	20231109	144400	210347260	3970	3975	3975	3970	842
411	20231109	144300	207004485	3970	3970	3970	3965	176
412	20231109	144200	206306150	4000	4000	4000	4000	0
413	20231109	144100	206306150	4000	4000	4000	4000	0
414	20231109	144000	206306150	4000	4000	4000	4000	0
415	20231109	143900	206306150	4000	3950	4000	3950	146
416	20231109	143800	205729345	3955	3960	3960	3955	156
417	20231109	143700	205112230	3970	3970	3970	3970	10
418	20231109	143600	205072530	3995	3995	3995	3995	0
419	20231109	143500	205072530	3995	3980	3995	3980	37
420	20231109	143400	204925255	4005	3970	4005	3970	27
421	20231109	143300	204817795	3995	3995	3995	3995	100
422	20231109	143200	204418295	3995	3995	3995	3995	100
423	20231109	143100	204018795	3995	4000	4005	3985	210
424	20231109	143000	203179385	3985	3965	4005	3965	141
425	20231109	142900	202619170	3960	3960	3960	3960	3
426	20231109	142800	202607290	3985	3985	3985	3985	0
427	20231109	142700	202607290	3985	3945	3985	3945	27
428	20231109	142600	202500595	3940	3950	3950	3940	76
429	20231109	142500	202200965	3945	3940	3945	3940	28
430	20231109	142400	202090620	3940	3930	3940	3930	82
431	20231109	142300	201768310	3930	3930	3930	3930	75
432	20231109	142200	201473560	3950	3950	3950	3950	24
433	20231109	142100	201378760	3970	3970	3970	3970	0
434	20231109	142000	201378760	3970	3970	3970	3970	200
435	20231109	141900	200584760	3970	3925	3970	3925	150
436	20231109	141800	199995965	3930	3950	3950	3930	48
437	20231109	141700	199807175	4000	4000	4000	4000	0
438	20231109	141600	199807175	4000	4000	4000	4000	0
439	20231109	141500	199807175	4000	4000	4000	4000	0
440	20231109	141400	199807175	4000	3935	4000	3935	22
441	20231109	141300	199720210	3930	3930	3930	3930	73
442	20231109	141200	199433320	3930	3930	3930	3925	79
443	20231109	141100	199122980	3930	3930	3930	3930	1
444	20231109	141000	199119050	3935	3935	3935	3935	16
445	20231109	140900	199056090	3935	3935	3935	3935	0
446	20231109	140800	199056090	3935	3930	3935	3925	296
447	20231109	140700	197893850	3925	3930	3930	3925	116
448	20231109	140600	197438020	3950	3930	3950	3930	37
449	20231109	140500	197292210	3980	3975	3980	3975	50
450	20231109	140400	197093225	3950	3950	3950	3950	2
451	20231109	140300	197085325	4000	3950	4000	3920	1050
452	20231109	140200	192961635	3950	3960	3960	3950	1903
453	20231109	140100	185440775	3970	3970	3970	3970	160
454	20231109	140000	184805575	3970	3970	3970	3970	50
455	20231109	135900	184607075	3970	3970	3970	3970	75
456	20231109	135800	184309325	3970	3970	3970	3970	0
457	20231109	135700	184309325	3970	3970	3970	3970	43
458	20231109	135600	184138615	3980	3980	3980	3980	533
459	20231109	135500	182017275	3980	3980	3980	3980	217
460	20231109	135400	181153615	3985	3985	3985	3985	614
461	20231109	135300	178706825	3990	3990	3990	3990	305
462	20231109	135200	177489875	3990	3990	3990	3990	0
463	20231109	135100	177489875	3990	3990	3990	3990	124
464	20231109	135000	176995115	3990	3990	3990	3990	0
465	20231109	134900	176995115	3990	3990	3990	3990	74
466	20231109	134800	176699855	3990	3990	3990	3990	0
467	20231109	134700	176699855	3990	3990	3990	3990	0
468	20231109	134600	176699855	3990	3990	3990	3990	74
469	20231109	134500	176404595	3990	3995	3995	3990	74
470	20231109	134400	176109235	3995	3995	3995	3995	593
471	20231109	134300	173740200	4000	4000	4000	4000	0
472	20231109	134200	173740200	4000	4000	4000	4000	0
473	20231109	134100	173740200	4000	4000	4000	4000	402
474	20231109	134000	172132200	4000	4005	4005	4000	396
475	20231109	133900	170546310	4010	4010	4010	4010	589
476	20231109	133800	168184420	4010	4010	4010	4010	0
477	20231109	133700	168184420	4010	4010	4010	4010	0
478	20231109	133600	168184420	4010	4015	4015	4010	77
479	20231109	133500	167875555	4010	4010	4010	4010	0
480	20231109	133400	167875555	4010	4010	4010	4010	151
481	20231109	133300	167270045	4040	4040	4040	4040	0
482	20231109	133200	167270045	4040	4040	4040	4040	0
483	20231109	133100	167270045	4040	4040	4040	4040	0
484	20231109	133000	167270045	4040	4040	4040	4040	100
485	20231109	132900	166866045	4060	4060	4060	4060	0
486	20231109	132800	166866045	4060	4060	4060	4060	0
487	20231109	132700	166866045	4060	4015	4060	4015	133
488	20231109	132600	166331165	4015	4020	4020	4010	85
489	20231109	132500	165990195	4025	4025	4025	4025	6
490	20231109	132400	165966045	4035	4035	4035	4035	0
491	20231109	132300	165966045	4035	4035	4035	4035	20
492	20231109	132200	165885345	4010	4010	4010	4010	150
493	20231109	132100	165283845	4035	4035	4035	4035	0
494	20231109	132000	165283845	4035	4035	4035	4035	5
495	20231109	131900	165263670	4010	4010	4010	4010	76
496	20231109	131800	164958910	4045	4045	4045	4045	0
497	20231109	131700	164958910	4045	4045	4045	4045	10
498	20231109	131600	164918460	4060	4060	4060	4060	0
499	20231109	131500	164918460	4060	4030	4060	4030	100
500	20231109	131400	164514685	4060	4040	4060	4040	100
501	20231109	131300	164109800	4010	4005	4010	4005	76
502	20231109	131200	163805385	4005	4010	4010	4005	82
503	20231109	131100	163476940	4060	4060	4060	4060	0
504	20231109	131000	163476940	4060	4060	4060	4060	0
505	20231109	130900	163476940	4060	4015	4060	4015	100
506	20231109	130800	163072835	4010	4015	4015	4010	75
507	20231109	130700	162772030	4025	4025	4025	4025	0
508	20231109	130600	162772030	4025	4025	4025	4025	5
509	20231109	130500	162751905	4025	4015	4025	4015	11
510	20231109	130400	162707690	4010	4010	4010	4010	78
511	20231109	130300	162394910	4010	4010	4010	4010	50
512	20231109	130200	162194410	4010	4020	4020	4010	98
513	20231109	130100	161801205	4025	4025	4025	4025	3
514	20231109	130000	161789130	4050	4050	4050	4050	0
515	20231109	125900	161789130	4050	4050	4050	4050	0
516	20231109	125800	161789130	4050	4025	4050	4025	17
517	20231109	125700	161720655	4010	4010	4010	4010	77
518	20231109	125600	161411885	4010	4010	4010	4010	0
519	20231109	125500	161411885	4010	4010	4010	4010	75
520	20231109	125400	161111135	4010	4010	4010	4010	0
521	20231109	125300	161111135	4010	4010	4010	4010	0
522	20231109	125200	161111135	4010	4010	4010	4010	143
523	20231109	125100	160537705	4010	4010	4010	4010	35
524	20231109	125000	160397355	4010	4015	4015	4010	110
525	20231109	124900	159956040	4025	4025	4025	4025	10
526	20231109	124800	159915790	4055	4055	4055	4055	0
527	20231109	124700	159915790	4055	4055	4055	4055	0
528	20231109	124600	159915790	4055	4055	4055	4055	0
529	20231109	124500	159915790	4055	4015	4055	4015	89
530	20231109	124400	159558315	4015	4015	4015	4015	0
531	20231109	124300	159558315	4015	4015	4015	4015	0
532	20231109	124200	159558315	4015	4015	4015	4015	77
533	20231109	124100	159249160	4015	4015	4015	4015	10
534	20231109	124000	159209010	4015	4015	4015	4015	96
535	20231109	123900	158823570	4010	4010	4010	4010	0
536	20231109	123800	158823570	4010	4010	4010	4010	72
537	20231109	123700	158534850	4015	4010	4015	4010	52
538	20231109	123600	158326265	4015	4015	4015	4015	0
539	20231109	123500	158326265	4015	4050	4050	4015	55
540	20231109	123400	158103865	4050	4020	4050	4020	55
541	20231109	123300	157881350	4010	4010	4010	4010	0
542	20231109	123200	157881350	4010	4010	4010	4010	76
543	20231109	123100	157576590	4010	4010	4010	4010	0
544	20231109	123000	157576590	4010	4010	4010	4010	78
545	20231109	122900	157263810	4010	4010	4010	4010	17
546	20231109	122800	157195640	4020	4025	4025	4020	60
547	20231109	122700	156954265	4025	4025	4025	4025	0
548	20231109	122600	156954265	4025	4020	4025	4010	152
549	20231109	122500	156344345	4065	4065	4065	4065	0
550	20231109	122400	156344345	4065	4065	4065	4065	0
551	20231109	122300	156344345	4065	4065	4065	4065	0
552	20231109	122200	156344345	4065	4065	4065	4065	0
553	20231109	122100	156344345	4065	4025	4065	4025	200
554	20231109	122000	155536380	4030	4030	4030	4030	242
555	20231109	121900	154561120	4030	4000	4030	4000	158
556	20231109	121800	153928155	3995	3995	3995	3995	78
557	20231109	121700	153616545	3995	3995	3995	3995	0
558	20231109	121600	153616545	3995	3995	3995	3995	0
559	20231109	121500	153616545	3995	3995	3995	3995	76
560	20231109	121400	153312925	3995	3995	3995	3995	0
561	20231109	121300	153312925	3995	4000	4000	3995	148
562	20231109	121200	152721305	4000	4000	4000	4000	0
563	20231109	121100	152721305	4000	4000	4000	4000	232
564	20231109	121000	151793305	4005	4005	4005	4005	348
565	20231109	120900	150399565	4005	4005	4005	4005	0
566	20231109	120800	150399565	4005	4010	4010	4005	925
567	20231109	120700	146690690	4015	4015	4015	4015	5
568	20231109	120600	146670615	4015	4015	4015	4015	80
569	20231109	120500	146349415	4015	4015	4015	4015	0
570	20231109	120400	146349415	4015	4015	4015	4015	115
571	20231109	120300	145887690	4020	4025	4025	4020	1801
572	20231109	120200	138641840	4025	4025	4025	4025	44
573	20231109	120100	138464740	4030	4035	4035	4030	633
574	20231109	120000	135913585	4035	4035	4035	4035	19
575	20231109	115900	135836920	4035	4035	4035	4035	65
576	20231109	115800	135574645	4040	4040	4040	4040	8
577	20231109	115700	135542325	4040	4040	4040	4040	0
578	20231109	115600	135542325	4040	4045	4045	4040	76
579	20231109	115500	135235065	4045	4045	4045	4045	0
580	20231109	115400	135235065	4045	4045	4045	4045	83
581	20231109	115300	134899330	4060	4060	4060	4060	3
582	20231109	115200	134887150	4065	4050	4065	4050	76
583	20231109	115100	134579255	4050	4055	4055	4050	27
584	20231109	115000	134469855	4060	4060	4060	4060	0
585	20231109	114900	134469855	4060	4050	4060	4035	100
586	20231109	114800	134065395	4035	4035	4050	4035	140
587	20231109	114700	133499810	4040	4040	4040	4040	13
588	20231109	114600	133447290	4050	4050	4050	4050	3
589	20231109	114500	133435140	4055	4045	4055	4045	100
590	20231109	114400	133030045	4065	4065	4065	4065	0
591	20231109	114300	133030045	4065	4045	4065	4045	30
592	20231109	114200	132908465	4020	4020	4020	4020	75
593	20231109	114100	132606965	4025	4025	4025	4025	0
594	20231109	114000	132606965	4025	4025	4025	4025	167
595	20231109	113900	131934790	4025	4025	4025	4025	75
596	20231109	113800	131632915	4025	4025	4025	4025	0
597	20231109	113700	131632915	4025	4035	4035	4025	1016
598	20231109	113600	127539245	4030	4035	4035	4030	75
599	20231109	113500	127236980	4030	4030	4030	4030	0
600	20231109	113400	127236980	4030	4030	4030	4030	76
601	20231109	113300	126930700	4030	4030	4030	4030	0
602	20231109	113200	126930700	4030	4030	4030	4030	0
603	20231109	113100	126930700	4030	4030	4030	4030	81
604	20231109	113000	126604270	4030	4030	4030	4030	0
605	20231109	112900	126604270	4030	4035	4035	4030	78
606	20231109	112800	126289655	4035	4035	4035	4035	200
607	20231109	112700	125482655	4035	4035	4035	4035	300
608	20231109	112600	124272155	4035	4035	4035	4035	75
609	20231109	112500	123969530	4035	4035	4035	4035	0
610	20231109	112400	123969530	4035	4045	4045	4035	76
611	20231109	112300	123662580	4040	4040	4040	4040	0
612	20231109	112200	123662580	4040	4040	4040	4040	0
613	20231109	112100	123662580	4040	4050	4050	4040	306
614	20231109	112000	122425190	4050	4050	4050	4050	70
615	20231109	111900	122141690	4050	4055	4055	4050	77
616	20231109	111800	121829750	4055	4060	4060	4055	75
617	20231109	111700	121525545	4070	4070	4070	4070	11
618	20231109	111600	121480775	4070	4070	4070	4070	0
619	20231109	111500	121480775	4070	4055	4070	4055	72
620	20231109	111400	121188615	4055	4055	4055	4055	18
621	20231109	111300	121115625	4070	4070	4070	4070	0
622	20231109	111200	121115625	4070	4070	4070	4070	0
623	20231109	111100	121115625	4070	4065	4070	4065	2500
624	20231109	111000	110950810	4055	4055	4055	4055	0
625	20231109	110900	110950810	4055	4055	4055	4055	0
626	20231109	110800	110950810	4055	4055	4055	4055	10
627	20231109	110700	110910260	4065	4065	4065	4065	0
628	20231109	110600	110910260	4065	4065	4065	4065	0
629	20231109	110500	110910260	4065	4065	4065	4065	0
630	20231109	110400	110910260	4065	4065	4065	4065	0
631	20231109	110300	110910260	4065	4065	4065	4065	0
632	20231109	110200	110910260	4065	4065	4065	4065	0
633	20231109	110100	110910260	4065	4065	4065	4065	4
634	20231109	110000	110894000	4065	4065	4065	4065	1
635	20231109	105900	110889935	4055	4055	4055	4055	0
636	20231109	105800	110889935	4055	4050	4055	4050	7
637	20231109	105700	110861560	4055	4055	4055	4055	13
638	20231109	105600	110808845	4055	4055	4055	4055	0
639	20231109	105500	110808845	4055	4055	4055	4055	1
640	20231109	105400	110804790	4065	4065	4065	4065	0
641	20231109	105300	110804790	4065	4060	4065	4060	22
642	20231109	105200	110715460	4050	4050	4050	4050	0
643	20231109	105100	110715460	4050	4050	4050	4050	0
644	20231109	105000	110715460	4050	4050	4050	4050	0
645	20231109	104900	110715460	4050	4050	4050	4050	233
646	20231109	104800	109771810	4065	4065	4065	4065	0
647	20231109	104700	109771810	4065	4065	4065	4065	0
648	20231109	104600	109771810	4065	4065	4065	4065	0
649	20231109	104500	109771810	4065	4065	4065	4065	0
650	20231109	104400	109771810	4065	4065	4065	4065	0
651	20231109	104300	109771810	4065	4065	4065	4065	0
652	20231109	104200	109771810	4065	4050	4065	4050	82
653	20231109	104100	109439650	4050	4050	4050	4050	2012
654	20231109	104000	101291050	4050	4065	4065	4050	103
655	20231109	103900	100872400	4065	4050	4065	4050	875
656	20231109	103800	97328590	4050	4050	4050	4050	0
657	20231109	103700	97328590	4050	4050	4050	4050	0
658	20231109	103600	97328590	4050	4050	4050	4050	0
659	20231109	103500	97328590	4050	4045	4050	4045	323
660	20231109	103400	96022025	4040	4040	4040	4040	0
661	20231109	103300	96022025	4040	4040	4040	4040	500
662	20231109	103200	94002025	4045	4045	4045	4045	0
663	20231109	103100	94002025	4045	4050	4050	4045	405
664	20231109	103000	92363690	4045	4045	4050	4045	231
665	20231109	102900	91428535	4045	4045	4045	4045	538
666	20231109	102800	89252325	4050	4050	4050	4050	0
667	20231109	102700	89252325	4050	4050	4050	4050	0
668	20231109	102600	89252325	4050	4050	4050	4050	0
669	20231109	102500	89252325	4050	4050	4050	4050	0
670	20231109	102400	89252325	4050	4050	4050	4050	0
671	20231109	102300	89252325	4050	4040	4050	4040	334
672	20231109	102200	87899835	4040	4040	4040	4040	0
673	20231109	102100	87899835	4040	4040	4040	4040	0
674	20231109	102000	87899835	4040	4040	4040	4040	1
675	20231109	101900	87895795	4050	4045	4050	4045	99
676	20231109	101800	87495290	4050	4010	4050	4010	283
677	20231109	101700	86357680	4020	4020	4020	4020	0
678	20231109	101600	86357680	4020	4020	4020	4020	0
679	20231109	101500	86357680	4020	4020	4020	4020	0
680	20231109	101400	86357680	4020	4020	4020	4020	21
681	20231109	101300	86273260	4020	4020	4020	4020	0
682	20231109	101200	86273260	4020	4015	4020	4015	120
683	20231109	101100	85791455	4015	4015	4015	4015	0
684	20231109	101000	85791455	4015	4015	4015	4015	2
685	20231109	100900	85783425	3995	3995	3995	3995	0
686	20231109	100800	85783425	3995	3995	3995	3995	0
687	20231109	100700	85783425	3995	3995	3995	3995	0
688	20231109	100600	85783425	3995	3995	3995	3990	317
689	20231109	100500	84517120	3995	3995	3995	3995	49
690	20231109	100400	84321365	3995	3995	3995	3995	318
691	20231109	100300	83050955	3995	3995	3995	3995	0
692	20231109	100200	83050955	3995	3995	3995	3995	325
693	20231109	100100	81752580	3995	3995	3995	3995	19
694	20231109	100000	81676675	4000	4000	4000	4000	81
695	20231109	095900	81352675	4000	4000	4000	4000	0
696	20231109	095800	81352675	4000	4000	4000	4000	19
697	20231109	095700	81276675	4025	4025	4025	4025	0
698	20231109	095600	81276675	4025	4025	4025	4025	0
699	20231109	095500	81276675	4025	3995	4025	3990	721
700	20231109	095400	78396365	3990	3990	3990	3990	18
701	20231109	095300	78324545	3990	3990	3990	3990	5
702	20231109	095200	78304595	3970	3970	3970	3970	17
703	20231109	095100	78237105	3970	3975	3975	3970	520
704	20231109	095000	76172685	3980	3970	3980	3970	11
705	20231109	094900	76128915	3950	3950	3950	3950	0
706	20231109	094800	76128915	3950	3950	3950	3950	0
707	20231109	094700	76128915	3950	4000	4000	3950	4585
708	20231109	094600	57871250	4000	4000	4000	4000	31
709	20231109	094500	57747250	4000	4025	4025	4000	1428
710	20231109	094400	52028540	4030	4040	4040	4030	1456
711	20231109	094300	46156420	4045	4045	4045	4045	0
712	20231109	094200	46156420	4045	4045	4045	4045	0
713	20231109	094100	46156420	4045	4045	4045	4045	298
714	20231109	094000	44951010	4045	4055	4055	4045	56
715	20231109	093900	44724340	4080	4075	4080	4055	326
716	20231109	093800	43401685	4075	4075	4075	4075	0
717	20231109	093700	43401685	4075	4075	4075	4075	431
718	20231109	093600	41645360	4080	4080	4080	4080	0
719	20231109	093500	41645360	4080	4080	4080	4080	9
720	20231109	093400	41608640	4080	4055	4080	4055	116
721	20231109	093300	41135870	4055	4055	4055	4055	17
722	20231109	093200	41066935	4055	4055	4055	4055	0
723	20231109	093100	41066935	4055	4075	4080	4055	125
724	20231109	093000	40557360	4055	4055	4055	4055	18
725	20231109	092900	40484370	4055	4055	4055	4055	0
726	20231109	092800	40484370	4055	4055	4055	4055	0
727	20231109	092700	40484370	4055	4055	4055	4055	131
728	20231109	092600	39953165	4055	4060	4060	4055	10
729	20231109	092500	39912575	4055	4055	4055	4055	17
730	20231109	092400	39843640	4055	4065	4065	4055	917
731	20231109	092300	36124640	4065	4075	4075	4065	160
732	20231109	092200	35474170	4075	4075	4075	4075	0
733	20231109	092100	35474170	4075	4065	4075	4065	139
734	20231109	092000	34908155	4065	4080	4080	4065	286
735	20231109	091900	33744815	4080	4080	4080	4070	173
736	20231109	091800	33040295	4080	4080	4080	4080	60
737	20231109	091700	32795495	4070	4075	4075	4070	506
738	20231109	091600	30736000	4075	4070	4075	4070	107
739	20231109	091500	30300425	4070	4070	4070	4070	116
740	20231109	091400	29828305	4075	4080	4085	4070	279
741	20231109	091300	28689720	4070	4070	4080	4065	87
742	20231109	091200	28335470	4070	4065	4070	4065	614
743	20231109	091100	25839330	4065	4065	4065	4065	16
744	20231109	091000	25774290	4060	4070	4085	4060	234
745	20231109	090900	24819095	4070	4060	4085	4060	151
746	20231109	090800	24203660	4060	4065	4065	4060	53
747	20231109	090700	23988325	4060	4060	4065	4060	155
748	20231109	090600	23359000	4055	4055	4055	4055	200
749	20231109	090500	22548000	4055	4080	4085	4055	324
750	20231109	090400	21228265	4080	4035	4080	4030	976
751	20231109	090300	17256955	4075	4100	4100	4035	3514
752	20231109	090200	3015625	4090	4060	4100	4040	294
753	20231109	090100	1825155	4040	4055	4055	4040	17
754	20231109	090000	1756280	4030	4050	4050	4030	429