KissMeData/452980/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	213200	199268360	1850	1850	1850	1850	602
3	20231109	213100	199268360	1850	1850	1850	1850	0
4	20231109	213000	199268360	1850	1850	1850	1850	0
5	20231109	212900	199268360	1850	1850	1850	1850	0
6	20231109	212800	199268360	1850	1850	1850	1850	0
7	20231109	212700	199268360	1850	1850	1850	1850	0
8	20231109	212600	199268360	1850	1850	1850	1850	0
9	20231109	212500	199268360	1850	1850	1850	1850	0
10	20231109	212400	199268360	1850	1850	1850	1850	0
11	20231109	212300	199268360	1850	1850	1850	1850	0
12	20231109	212200	199268360	1850	1850	1850	1850	0
13	20231109	212100	199268360	1850	1850	1850	1850	0
14	20231109	212000	199268360	1850	1850	1850	1850	0
15	20231109	211900	199268360	1850	1850	1850	1850	0
16	20231109	211800	199268360	1850	1850	1850	1850	0
17	20231109	211700	199268360	1850	1850	1850	1850	0
18	20231109	211600	199268360	1850	1850	1850	1850	0
19	20231109	211500	199268360	1850	1850	1850	1850	0
20	20231109	211400	199268360	1850	1850	1850	1850	0
21	20231109	211300	199268360	1850	1850	1850	1850	0
22	20231109	211200	199268360	1850	1850	1850	1850	0
23	20231109	211100	199268360	1850	1850	1850	1850	0
24	20231109	211000	199268360	1850	1850	1850	1850	0
25	20231109	210900	199268360	1850	1850	1850	1850	0
26	20231109	210800	199268360	1850	1850	1850	1850	0
27	20231109	210700	199268360	1850	1850	1850	1850	0
28	20231109	210600	199268360	1850	1850	1850	1850	0
29	20231109	210500	199268360	1850	1850	1850	1850	0
30	20231109	210400	199268360	1850	1850	1850	1850	0
31	20231109	210300	199268360	1850	1850	1850	1850	0
32	20231109	210200	199268360	1850	1850	1850	1850	602
33	20231109	210100	199268360	1850	1850	1850	1850	0
34	20231109	210000	199268360	1850	1850	1850	1850	0
35	20231109	205900	199268360	1850	1850	1850	1850	0
36	20231109	205800	199268360	1850	1850	1850	1850	0
37	20231109	205700	199268360	1850	1850	1850	1850	0
38	20231109	205600	199268360	1850	1850	1850	1850	0
39	20231109	205500	199268360	1850	1850	1850	1850	0
40	20231109	205400	199268360	1850	1850	1850	1850	0
41	20231109	205300	199268360	1850	1850	1850	1850	0
42	20231109	205200	199268360	1850	1850	1850	1850	0
43	20231109	205100	199268360	1850	1850	1850	1850	0
44	20231109	205000	199268360	1850	1850	1850	1850	0
45	20231109	204900	199268360	1850	1850	1850	1850	0
46	20231109	204800	199268360	1850	1850	1850	1850	0
47	20231109	204700	199268360	1850	1850	1850	1850	0
48	20231109	204600	199268360	1850	1850	1850	1850	0
49	20231109	204500	199268360	1850	1850	1850	1850	0
50	20231109	204400	199268360	1850	1850	1850	1850	0
51	20231109	204300	199268360	1850	1850	1850	1850	0
52	20231109	204200	199268360	1850	1850	1850	1850	0
53	20231109	204100	199268360	1850	1850	1850	1850	0
54	20231109	204000	199268360	1850	1850	1850	1850	0
55	20231109	203900	199268360	1850	1850	1850	1850	0
56	20231109	203800	199268360	1850	1850	1850	1850	0
57	20231109	203700	199268360	1850	1850	1850	1850	0
58	20231109	203600	199268360	1850	1850	1850	1850	0
59	20231109	203500	199268360	1850	1850	1850	1850	0
60	20231109	203400	199268360	1850	1850	1850	1850	0
61	20231109	203300	199268360	1850	1850	1850	1850	0
62	20231109	203200	199268360	1850	1850	1850	1850	602
63	20231109	203100	199268360	1850	1850	1850	1850	0
64	20231109	203000	199268360	1850	1850	1850	1850	0
65	20231109	202900	199268360	1850	1850	1850	1850	0
66	20231109	202800	199268360	1850	1850	1850	1850	0
67	20231109	202700	199268360	1850	1850	1850	1850	0
68	20231109	202600	199268360	1850	1850	1850	1850	0
69	20231109	202500	199268360	1850	1850	1850	1850	0
70	20231109	202400	199268360	1850	1850	1850	1850	0
71	20231109	202300	199268360	1850	1850	1850	1850	0
72	20231109	202200	199268360	1850	1850	1850	1850	0
73	20231109	202100	199268360	1850	1850	1850	1850	0
74	20231109	202000	199268360	1850	1850	1850	1850	0
75	20231109	201900	199268360	1850	1850	1850	1850	0
76	20231109	201800	199268360	1850	1850	1850	1850	0
77	20231109	201700	199268360	1850	1850	1850	1850	0
78	20231109	201600	199268360	1850	1850	1850	1850	0
79	20231109	201500	199268360	1850	1850	1850	1850	0
80	20231109	201400	199268360	1850	1850	1850	1850	0
81	20231109	201300	199268360	1850	1850	1850	1850	0
82	20231109	201200	199268360	1850	1850	1850	1850	0
83	20231109	201100	199268360	1850	1850	1850	1850	0
84	20231109	201000	199268360	1850	1850	1850	1850	0
85	20231109	200900	199268360	1850	1850	1850	1850	0
86	20231109	200800	199268360	1850	1850	1850	1850	0
87	20231109	200700	199268360	1850	1850	1850	1850	0
88	20231109	200600	199268360	1850	1850	1850	1850	0
89	20231109	200500	199268360	1850	1850	1850	1850	0
90	20231109	200400	199268360	1850	1850	1850	1850	0
91	20231109	200300	199268360	1850	1850	1850	1850	0
92	20231109	200200	199268360	1850	1850	1850	1850	602
93	20231109	200100	199268360	1850	1850	1850	1850	0
94	20231109	200000	199268360	1850	1850	1850	1850	0
95	20231109	195900	199268360	1850	1850	1850	1850	0
96	20231109	195800	199268360	1850	1850	1850	1850	0
97	20231109	195700	199268360	1850	1850	1850	1850	0
98	20231109	195600	199268360	1850	1850	1850	1850	0
99	20231109	195500	199268360	1850	1850	1850	1850	0
100	20231109	195400	199268360	1850	1850	1850	1850	0
101	20231109	195300	199268360	1850	1850	1850	1850	0
102	20231109	195200	199268360	1850	1850	1850	1850	0
103	20231109	195100	199268360	1850	1850	1850	1850	0
104	20231109	195000	199268360	1850	1850	1850	1850	0
105	20231109	194900	199268360	1850	1850	1850	1850	0
106	20231109	194800	199268360	1850	1850	1850	1850	0
107	20231109	194700	199268360	1850	1850	1850	1850	0
108	20231109	194600	199268360	1850	1850	1850	1850	0
109	20231109	194500	199268360	1850	1850	1850	1850	0
110	20231109	194400	199268360	1850	1850	1850	1850	0
111	20231109	194300	199268360	1850	1850	1850	1850	0
112	20231109	194200	199268360	1850	1850	1850	1850	0
113	20231109	194100	199268360	1850	1850	1850	1850	0
114	20231109	194000	199268360	1850	1850	1850	1850	0
115	20231109	193900	199268360	1850	1850	1850	1850	0
116	20231109	193800	199268360	1850	1850	1850	1850	0
117	20231109	193700	199268360	1850	1850	1850	1850	0
118	20231109	193600	199268360	1850	1850	1850	1850	0
119	20231109	193500	199268360	1850	1850	1850	1850	0
120	20231109	193400	199268360	1850	1850	1850	1850	0
121	20231109	193300	199268360	1850	1850	1850	1850	0
122	20231109	193200	199268360	1850	1850	1850	1850	602
123	20231109	193100	199268360	1850	1850	1850	1850	0
124	20231109	193000	199268360	1850	1850	1850	1850	0
125	20231109	192900	199268360	1850	1850	1850	1850	0
126	20231109	192800	199268360	1850	1850	1850	1850	0
127	20231109	192700	199268360	1850	1850	1850	1850	0
128	20231109	192600	199268360	1850	1850	1850	1850	0
129	20231109	192500	199268360	1850	1850	1850	1850	0
130	20231109	192400	199268360	1850	1850	1850	1850	0
131	20231109	192300	199268360	1850	1850	1850	1850	0
132	20231109	192200	199268360	1850	1850	1850	1850	0
133	20231109	192100	199268360	1850	1850	1850	1850	0
134	20231109	192000	199268360	1850	1850	1850	1850	0
135	20231109	191900	199268360	1850	1850	1850	1850	0
136	20231109	191800	199268360	1850	1850	1850	1850	0
137	20231109	191700	199268360	1850	1850	1850	1850	0
138	20231109	191600	199268360	1850	1850	1850	1850	0
139	20231109	191500	199268360	1850	1850	1850	1850	0
140	20231109	191400	199268360	1850	1850	1850	1850	0
141	20231109	191300	199268360	1850	1850	1850	1850	0
142	20231109	191200	199268360	1850	1850	1850	1850	0
143	20231109	191100	199268360	1850	1850	1850	1850	0
144	20231109	191000	199268360	1850	1850	1850	1850	0
145	20231109	190900	199268360	1850	1850	1850	1850	0
146	20231109	190800	199268360	1850	1850	1850	1850	0
147	20231109	190700	199268360	1850	1850	1850	1850	0
148	20231109	190600	199268360	1850	1850	1850	1850	0
149	20231109	190500	199268360	1850	1850	1850	1850	0
150	20231109	190400	199268360	1850	1850	1850	1850	0
151	20231109	190300	199268360	1850	1850	1850	1850	0
152	20231109	190200	199268360	1850	1850	1850	1850	602
153	20231109	190100	199268360	1850	1850	1850	1850	0
154	20231109	190000	199268360	1850	1850	1850	1850	0
155	20231109	185900	199268360	1850	1850	1850	1850	0
156	20231109	185800	199268360	1850	1850	1850	1850	0
157	20231109	185700	199268360	1850	1850	1850	1850	0
158	20231109	185600	199268360	1850	1850	1850	1850	0
159	20231109	185500	199268360	1850	1850	1850	1850	0
160	20231109	185400	199268360	1850	1850	1850	1850	0
161	20231109	185300	199268360	1850	1850	1850	1850	0
162	20231109	185200	199268360	1850	1850	1850	1850	0
163	20231109	185100	199268360	1850	1850	1850	1850	0
164	20231109	185000	199268360	1850	1850	1850	1850	0
165	20231109	184900	199268360	1850	1850	1850	1850	0
166	20231109	184800	199268360	1850	1850	1850	1850	0
167	20231109	184700	199268360	1850	1850	1850	1850	0
168	20231109	184600	199268360	1850	1850	1850	1850	0
169	20231109	184500	199268360	1850	1850	1850	1850	0
170	20231109	184400	199268360	1850	1850	1850	1850	0
171	20231109	184300	199268360	1850	1850	1850	1850	0
172	20231109	184200	199268360	1850	1850	1850	1850	0
173	20231109	184100	199268360	1850	1850	1850	1850	0
174	20231109	184000	199268360	1850	1850	1850	1850	0
175	20231109	183900	199268360	1850	1850	1850	1850	0
176	20231109	183800	199268360	1850	1850	1850	1850	0
177	20231109	183700	199268360	1850	1850	1850	1850	0
178	20231109	183600	199268360	1850	1850	1850	1850	0
179	20231109	183500	199268360	1850	1850	1850	1850	0
180	20231109	183400	199268360	1850	1850	1850	1850	0
181	20231109	183300	199268360	1850	1850	1850	1850	0
182	20231109	183200	199268360	1850	1850	1850	1850	602
183	20231109	183100	199268360	1850	1850	1850	1850	0
184	20231109	183000	199268360	1850	1850	1850	1850	0
185	20231109	182900	199268360	1850	1850	1850	1850	0
186	20231109	182800	199268360	1850	1850	1850	1850	0
187	20231109	182700	199268360	1850	1850	1850	1850	0
188	20231109	182600	199268360	1850	1850	1850	1850	0
189	20231109	182500	199268360	1850	1850	1850	1850	0
190	20231109	182400	199268360	1850	1850	1850	1850	0
191	20231109	182300	199268360	1850	1850	1850	1850	0
192	20231109	182200	199268360	1850	1850	1850	1850	0
193	20231109	182100	199268360	1850	1850	1850	1850	0
194	20231109	182000	199268360	1850	1850	1850	1850	0
195	20231109	181900	199268360	1850	1850	1850	1850	0
196	20231109	181800	199268360	1850	1850	1850	1850	0
197	20231109	181700	199268360	1850	1850	1850	1850	0
198	20231109	181600	199268360	1850	1850	1850	1850	0
199	20231109	181500	199268360	1850	1850	1850	1850	0
200	20231109	181400	199268360	1850	1850	1850	1850	0
201	20231109	181300	199268360	1850	1850	1850	1850	0
202	20231109	181200	199268360	1850	1850	1850	1850	0
203	20231109	181100	199268360	1850	1850	1850	1850	0
204	20231109	181000	199268360	1850	1850	1850	1850	0
205	20231109	180900	199268360	1850	1850	1850	1850	0
206	20231109	180800	199268360	1850	1850	1850	1850	0
207	20231109	180700	199268360	1850	1850	1850	1850	0
208	20231109	180600	199268360	1850	1850	1850	1850	0
209	20231109	180500	199268360	1850	1850	1850	1850	0
210	20231109	180400	199268360	1850	1850	1850	1850	0
211	20231109	180300	199268360	1850	1850	1850	1850	0
212	20231109	180200	199268360	1850	1850	1850	1850	602
213	20231109	180100	199268360	1850	1850	1850	1850	0
214	20231109	180000	199268360	1850	1850	1850	1850	0
215	20231109	175900	199268360	1850	1850	1850	1850	0
216	20231109	175800	199268360	1850	1850	1850	1850	0
217	20231109	175700	199268360	1850	1850	1850	1850	0
218	20231109	175600	199268360	1850	1850	1850	1850	0
219	20231109	175500	199268360	1850	1850	1850	1850	0
220	20231109	175400	199268360	1850	1850	1850	1850	0
221	20231109	175300	199268360	1850	1850	1850	1850	0
222	20231109	175200	199268360	1850	1850	1850	1850	0
223	20231109	175100	199268360	1850	1850	1850	1850	0
224	20231109	175000	199268360	1850	1850	1850	1850	0
225	20231109	174900	199268360	1850	1850	1850	1850	0
226	20231109	174800	199268360	1850	1850	1850	1850	0
227	20231109	174700	199268360	1850	1850	1850	1850	0
228	20231109	174600	199268360	1850	1850	1850	1850	0
229	20231109	174500	199268360	1850	1850	1850	1850	0
230	20231109	174400	199268360	1850	1850	1850	1850	0
231	20231109	174300	199268360	1850	1850	1850	1850	0
232	20231109	174200	199268360	1850	1850	1850	1850	0
233	20231109	174100	199268360	1850	1850	1850	1850	0
234	20231109	174000	199268360	1850	1850	1850	1850	0
235	20231109	173900	199268360	1850	1850	1850	1850	0
236	20231109	173800	199268360	1850	1850	1850	1850	0
237	20231109	173700	199268360	1850	1850	1850	1850	0
238	20231109	173600	199268360	1850	1850	1850	1850	0
239	20231109	173500	199268360	1850	1850	1850	1850	0
240	20231109	173400	199268360	1850	1850	1850	1850	0
241	20231109	173300	199268360	1850	1850	1850	1850	0
242	20231109	173200	199268360	1850	1850	1850	1850	602
243	20231109	173100	199268360	1850	1850	1850	1850	0
244	20231109	173000	199268360	1850	1850	1850	1850	0
245	20231109	172900	199268360	1850	1850	1850	1850	0
246	20231109	172800	199268360	1850	1850	1850	1850	0
247	20231109	172700	199268360	1850	1850	1850	1850	0
248	20231109	172600	199268360	1850	1850	1850	1850	0
249	20231109	172500	199268360	1850	1850	1850	1850	0
250	20231109	172400	199268360	1850	1850	1850	1850	0
251	20231109	172300	199268360	1850	1850	1850	1850	0
252	20231109	172200	199268360	1850	1850	1850	1850	0
253	20231109	172100	199268360	1850	1850	1850	1850	0
254	20231109	172000	199268360	1850	1850	1850	1850	0
255	20231109	171900	199268360	1850	1850	1850	1850	0
256	20231109	171800	199268360	1850	1850	1850	1850	0
257	20231109	171700	199268360	1850	1850	1850	1850	0
258	20231109	171600	199268360	1850	1850	1850	1850	0
259	20231109	171500	199268360	1850	1850	1850	1850	0
260	20231109	171400	199268360	1850	1850	1850	1850	0
261	20231109	171300	199268360	1850	1850	1850	1850	0
262	20231109	171200	199268360	1850	1850	1850	1850	0
263	20231109	171100	199268360	1850	1850	1850	1850	0
264	20231109	171000	199268360	1850	1850	1850	1850	0
265	20231109	170900	199268360	1850	1850	1850	1850	0
266	20231109	170800	199268360	1850	1850	1850	1850	0
267	20231109	170700	199268360	1850	1850	1850	1850	0
268	20231109	170600	199268360	1850	1850	1850	1850	0
269	20231109	170500	199268360	1850	1850	1850	1850	0
270	20231109	170400	199268360	1850	1850	1850	1850	0
271	20231109	170300	199268360	1850	1850	1850	1850	0
272	20231109	170200	199268360	1850	1850	1850	1850	602
273	20231109	170100	199268360	1850	1850	1850	1850	0
274	20231109	170000	199268360	1850	1850	1850	1850	0
275	20231109	165900	199268360	1850	1850	1850	1850	0
276	20231109	165800	199268360	1850	1850	1850	1850	0
277	20231109	165700	199268360	1850	1850	1850	1850	0
278	20231109	165600	199268360	1850	1850	1850	1850	0
279	20231109	165500	199268360	1850	1850	1850	1850	0
280	20231109	165400	199268360	1850	1850	1850	1850	0
281	20231109	165300	199268360	1850	1850	1850	1850	0
282	20231109	165200	199268360	1850	1850	1850	1850	0
283	20231109	165100	199268360	1850	1850	1850	1850	0
284	20231109	165000	199268360	1850	1850	1850	1850	0
285	20231109	164900	199268360	1850	1850	1850	1850	0
286	20231109	164800	199268360	1850	1850	1850	1850	0
287	20231109	164700	199268360	1850	1850	1850	1850	0
288	20231109	164600	199268360	1850	1850	1850	1850	0
289	20231109	164500	199268360	1850	1850	1850	1850	0
290	20231109	164400	199268360	1850	1850	1850	1850	0
291	20231109	164300	199268360	1850	1850	1850	1850	0
292	20231109	164200	199268360	1850	1850	1850	1850	0
293	20231109	164100	199268360	1850	1850	1850	1850	0
294	20231109	164000	199268360	1850	1850	1850	1850	0
295	20231109	163900	199268360	1850	1850	1850	1850	0
296	20231109	163800	199268360	1850	1850	1850	1850	0
297	20231109	163700	199268360	1850	1850	1850	1850	0
298	20231109	163600	199268360	1850	1850	1850	1850	0
299	20231109	163500	199268360	1850	1850	1850	1850	0
300	20231109	163400	199268360	1850	1850	1850	1850	0
301	20231109	163300	199268360	1850	1850	1850	1850	0
302	20231109	163200	199268360	1850	1850	1850	1850	602
303	20231109	163100	199268360	1850	1850	1850	1850	0
304	20231109	163000	199268360	1850	1850	1850	1850	0
305	20231109	162900	199268360	1850	1850	1850	1850	0
306	20231109	162800	199268360	1850	1850	1850	1850	0
307	20231109	162700	199268360	1850	1850	1850	1850	0
308	20231109	162600	199268360	1850	1850	1850	1850	0
309	20231109	162500	199268360	1850	1850	1850	1850	0
310	20231109	162400	199268360	1850	1850	1850	1850	0
311	20231109	162300	199268360	1850	1850	1850	1850	0
312	20231109	162200	199268360	1850	1850	1850	1850	0
313	20231109	162100	199268360	1850	1850	1850	1850	0
314	20231109	162000	199268360	1850	1850	1850	1850	0
315	20231109	161900	199268360	1850	1850	1850	1850	0
316	20231109	161800	199268360	1850	1850	1850	1850	0
317	20231109	161700	199268360	1850	1850	1850	1850	0
318	20231109	161600	199268360	1850	1850	1850	1850	0
319	20231109	161500	199268360	1850	1850	1850	1850	0
320	20231109	161400	199268360	1850	1850	1850	1850	0
321	20231109	161300	199268360	1850	1850	1850	1850	0
322	20231109	161200	199268360	1850	1850	1850	1850	0
323	20231109	161100	199268360	1850	1850	1850	1850	0
324	20231109	161000	199268360	1850	1850	1850	1850	0
325	20231109	160900	199268360	1850	1850	1850	1850	0
326	20231109	160800	199268360	1850	1850	1850	1850	0
327	20231109	160700	199268360	1850	1850	1850	1850	0
328	20231109	160600	199268360	1850	1850	1850	1850	0
329	20231109	160500	199268360	1850	1850	1850	1850	0
330	20231109	160400	199268360	1850	1850	1850	1850	0
331	20231109	160300	199268360	1850	1850	1850	1850	0
332	20231109	160200	199268360	1850	1850	1850	1850	602
333	20231109	160100	199268360	1850	1850	1850	1850	0
334	20231109	160000	199268360	1850	1850	1850	1850	0
335	20231109	155900	199268360	1850	1850	1850	1850	0
336	20231109	155800	199268360	1850	1850	1850	1850	0
337	20231109	155700	199268360	1850	1850	1850	1850	0
338	20231109	155600	199268360	1850	1850	1850	1850	0
339	20231109	155500	199268360	1850	1850	1850	1850	0
340	20231109	155400	199268360	1850	1850	1850	1850	0
341	20231109	155300	199268360	1850	1850	1850	1850	0
342	20231109	155200	199268360	1850	1850	1850	1850	0
343	20231109	155100	199268360	1850	1850	1850	1850	0
344	20231109	155000	199268360	1850	1850	1850	1850	0
345	20231109	154900	199268360	1850	1850	1850	1850	0
346	20231109	154800	199268360	1850	1850	1850	1850	0
347	20231109	154700	199268360	1850	1850	1850	1850	0
348	20231109	154600	199268360	1850	1850	1850	1850	0
349	20231109	154500	199268360	1850	1850	1850	1850	0
350	20231109	154400	199268360	1850	1850	1850	1850	0
351	20231109	154300	199268360	1850	1850	1850	1850	0
352	20231109	154200	199268360	1850	1850	1850	1850	0
353	20231109	154100	199268360	1850	1850	1850	1850	0
354	20231109	154000	199268360	1850	1850	1850	1850	0
355	20231109	153900	199268360	1850	1850	1850	1850	0
356	20231109	153800	199268360	1850	1850	1850	1850	0
357	20231109	153700	199268360	1850	1850	1850	1850	0
358	20231109	153600	199268360	1850	1850	1850	1850	0
359	20231109	153500	199268360	1850	1850	1850	1850	0
360	20231109	153400	199268360	1850	1850	1850	1850	0
361	20231109	153300	199268360	1850	1850	1850	1850	0
362	20231109	153200	199268360	1850	1850	1850	1850	602
363	20231109	153100	199268360	1850	1850	1850	1850	0
364	20231109	153000	199268360	1850	1850	1850	1850	602
365	20231109	152900	198154660	1849	1849	1849	1849	0
366	20231109	152800	198154660	1849	1849	1849	1849	0
367	20231109	152700	198154660	1849	1849	1849	1849	0
368	20231109	152600	198154660	1849	1849	1849	1849	0
369	20231109	152500	198154660	1849	1849	1849	1849	0
370	20231109	152400	198154660	1849	1849	1849	1849	0
371	20231109	152300	198154660	1849	1849	1849	1849	0
372	20231109	152200	198154660	1849	1849	1849	1849	0
373	20231109	152100	198154660	1849	1849	1849	1849	0
374	20231109	152000	198154660	1849	1849	1849	1849	0
375	20231109	151900	198154660	1849	1849	1849	1849	28
376	20231109	151800	198102888	1849	1849	1849	1849	0
377	20231109	151700	198102888	1849	1849	1849	1849	0
378	20231109	151600	198102888	1849	1849	1849	1849	0
379	20231109	151500	198102888	1849	1849	1849	1849	0
380	20231109	151400	198102888	1849	1849	1849	1849	0
381	20231109	151300	198102888	1849	1849	1849	1849	0
382	20231109	151200	198102888	1849	1849	1849	1849	0
383	20231109	151100	198102888	1849	1849	1849	1849	0
384	20231109	151000	198102888	1849	1849	1849	1849	0
385	20231109	150900	198102888	1849	1849	1849	1849	0
386	20231109	150800	198102888	1849	1849	1849	1849	0
387	20231109	150700	198102888	1849	1849	1849	1849	0
388	20231109	150600	198102888	1849	1849	1849	1849	0
389	20231109	150500	198102888	1849	1849	1849	1849	0
390	20231109	150400	198102888	1849	1849	1849	1849	0
391	20231109	150300	198102888	1849	1849	1849	1849	0
392	20231109	150200	198102888	1849	1849	1849	1849	11
393	20231109	150100	198082549	1850	1850	1850	1850	2999
394	20231109	150000	192534399	1850	1850	1850	1850	0
395	20231109	145900	192534399	1850	1850	1850	1850	51
396	20231109	145800	192440049	1850	1850	1850	1850	0
397	20231109	145700	192440049	1850	1850	1850	1850	56
398	20231109	145600	192336449	1850	1850	1850	1850	0
399	20231109	145500	192336449	1850	1850	1850	1850	0
400	20231109	145400	192336449	1850	1850	1850	1850	46
401	20231109	145300	192251349	1850	1850	1850	1850	0
402	20231109	145200	192251349	1850	1850	1850	1850	0
403	20231109	145100	192251349	1850	1850	1850	1850	2757
404	20231109	145000	187150899	1850	1850	1850	1850	0
405	20231109	144900	187150899	1850	1850	1850	1850	0
406	20231109	144800	187150899	1850	1850	1850	1850	47
407	20231109	144700	187063949	1850	1850	1850	1850	0
408	20231109	144600	187063949	1850	1850	1850	1850	53
409	20231109	144500	186965899	1850	1850	1850	1850	0
410	20231109	144400	186965899	1850	1850	1850	1850	0
411	20231109	144300	186965899	1850	1850	1850	1850	49
412	20231109	144200	186875249	1850	1850	1850	1850	0
413	20231109	144100	186875249	1850	1850	1850	1850	5
414	20231109	144000	186865999	1850	1850	1850	1850	54
415	20231109	143900	186766099	1850	1850	1850	1850	0
416	20231109	143800	186766099	1850	1850	1850	1850	0
417	20231109	143700	186766099	1850	1850	1850	1850	48
418	20231109	143600	186677299	1850	1850	1850	1850	0
419	20231109	143500	186677299	1850	1850	1850	1850	0
420	20231109	143400	186677299	1850	1850	1850	1850	51
421	20231109	143300	186582949	1850	1850	1850	1850	0
422	20231109	143200	186582949	1850	1850	1850	1850	50
423	20231109	143100	186490449	1850	1850	1850	1850	0
424	20231109	143000	186490449	1850	1850	1850	1850	0
425	20231109	142900	186490449	1850	1850	1850	1850	54
426	20231109	142800	186390549	1850	1850	1850	1850	378
427	20231109	142700	185691249	1850	1850	1850	1850	0
428	20231109	142600	185691249	1850	1850	1850	1850	48
429	20231109	142500	185602449	1850	1850	1850	1850	0
430	20231109	142400	185602449	1850	1850	1850	1850	1
431	20231109	142300	185600599	1850	1850	1850	1850	56
432	20231109	142200	185496999	1850	1850	1850	1850	0
433	20231109	142100	185496999	1850	1850	1850	1850	0
434	20231109	142000	185496999	1850	1850	1850	1850	46
435	20231109	141900	185411899	1849	1849	1849	1849	6
436	20231109	141800	185400805	1850	1850	1850	1850	55
437	20231109	141700	185299055	1850	1850	1850	1850	0
438	20231109	141600	185299055	1850	1850	1850	1850	0
439	20231109	141500	185299055	1850	1850	1850	1850	47
440	20231109	141400	185212105	1850	1850	1850	1850	0
441	20231109	141300	185212105	1850	1850	1850	1850	0
442	20231109	141200	185212105	1850	1850	1850	1850	54
443	20231109	141100	185112205	1850	1850	1850	1850	711
444	20231109	141000	183796855	1851	1851	1851	1851	0
445	20231109	140900	183796855	1851	1851	1851	1851	47
446	20231109	140800	183709858	1851	1851	1851	1851	0
447	20231109	140700	183709858	1851	1851	1851	1851	0
448	20231109	140600	183709858	1851	1851	1851	1851	51
449	20231109	140500	183615457	1851	1851	1851	1851	0
450	20231109	140400	183615457	1851	1851	1851	1851	51
451	20231109	140300	183521056	1851	1851	1851	1851	0
452	20231109	140200	183521056	1851	1851	1851	1851	0
453	20231109	140100	183521056	1851	1850	1851	1850	371
454	20231109	140000	182834653	1850	1850	1850	1850	901
455	20231109	135900	181167803	1850	1850	1850	1850	0
456	20231109	135800	181167803	1850	1850	1850	1850	58
457	20231109	135700	181060503	1850	1850	1850	1850	349
458	20231109	135600	180414853	1850	1850	1850	1850	3714
459	20231109	135500	173543953	1851	1850	1851	1850	694
460	20231109	135400	172259997	1850	1850	1850	1850	639
461	20231109	135300	171077847	1850	1851	1851	1850	1004
462	20231109	135200	169220401	1850	1851	1851	1850	431
463	20231109	135100	168423040	1850	1851	1851	1850	1030
464	20231109	135000	166517510	1851	1851	1851	1851	63
465	20231109	134900	166400897	1850	1850	1850	1850	319
466	20231109	134800	165810747	1850	1850	1850	1850	4329
467	20231109	134700	157802097	1850	1850	1850	1850	7062
468	20231109	134600	144737397	1850	1850	1850	1850	0
469	20231109	134500	144737397	1850	1850	1850	1850	0
470	20231109	134400	144737397	1850	1850	1850	1850	53
471	20231109	134300	144639347	1850	1850	1850	1850	0
472	20231109	134200	144639347	1850	1850	1850	1850	0
473	20231109	134100	144639347	1850	1850	1850	1850	48
474	20231109	134000	144550547	1850	1850	1850	1850	0
475	20231109	133900	144550547	1850	1850	1850	1850	52
476	20231109	133800	144454347	1850	1850	1850	1850	0
477	20231109	133700	144454347	1850	1850	1850	1850	0
478	20231109	133600	144454347	1850	1850	1850	1850	50
479	20231109	133500	144361847	1850	1850	1850	1850	0
480	20231109	133400	144361847	1850	1850	1850	1850	0
481	20231109	133300	144361847	1850	1850	1850	1850	51
482	20231109	133200	144267497	1850	1850	1850	1850	0
483	20231109	133100	144267497	1850	1850	1850	1850	0
484	20231109	133000	144267497	1850	1850	1850	1850	51
485	20231109	132900	144173147	1850	1850	1850	1850	0
486	20231109	132800	144173147	1850	1850	1850	1850	1000
487	20231109	132700	142323147	1850	1850	1850	1850	52
488	20231109	132600	142226947	1850	1850	1850	1850	0
489	20231109	132500	142226947	1850	1850	1850	1850	50
490	20231109	132400	142134447	1850	1850	1850	1850	0
491	20231109	132300	142134447	1850	1850	1850	1850	0
492	20231109	132200	142134447	1850	1850	1850	1850	56
493	20231109	132100	142030847	1850	1850	1850	1850	0
494	20231109	132000	142030847	1850	1850	1850	1850	0
495	20231109	131900	142030847	1850	1850	1850	1850	46
496	20231109	131800	141945747	1850	1850	1850	1850	0
497	20231109	131700	141945747	1850	1850	1850	1850	0
498	20231109	131600	141945747	1850	1850	1850	1850	50
499	20231109	131500	141853247	1850	1850	1850	1850	0
500	20231109	131400	141853247	1850	1850	1850	1850	3
501	20231109	131300	141847697	1850	1850	1850	1850	53
502	20231109	131200	141749647	1850	1850	1850	1850	0
503	20231109	131100	141749647	1850	1850	1850	1850	53
504	20231109	131000	141651597	1850	1850	1850	1850	0
505	20231109	130900	141651597	1850	1850	1850	1850	0
506	20231109	130800	141651597	1850	1850	1850	1850	49
507	20231109	130700	141560947	1850	1850	1850	1850	0
508	20231109	130600	141560947	1850	1850	1850	1850	0
509	20231109	130500	141560947	1850	1850	1850	1850	51
510	20231109	130400	141466597	1850	1850	1850	1850	0
511	20231109	130300	141466597	1850	1850	1850	1850	0
512	20231109	130200	141466597	1850	1850	1850	1850	51
513	20231109	130100	141372247	1850	1850	1850	1850	0
514	20231109	130000	141372247	1850	1850	1850	1850	0
515	20231109	125900	141372247	1850	1850	1850	1850	56
516	20231109	125800	141268647	1850	1850	1850	1850	0
517	20231109	125700	141268647	1850	1850	1850	1850	46
518	20231109	125600	141183547	1850	1850	1850	1850	0
519	20231109	125500	141183547	1850	1850	1850	1850	0
520	20231109	125400	141183547	1850	1850	1850	1850	52
521	20231109	125300	141087347	1850	1850	1850	1850	0
522	20231109	125200	141087347	1850	1850	1850	1850	0
523	20231109	125100	141087347	1850	1850	1850	1850	113
524	20231109	125000	140878297	1850	1850	1850	1850	0
525	20231109	124900	140878297	1850	1850	1850	1850	0
526	20231109	124800	140878297	1850	1850	1850	1850	52
527	20231109	124700	140782097	1850	1850	1850	1850	0
528	20231109	124600	140782097	1850	1850	1850	1850	50
529	20231109	124500	140689597	1850	1850	1850	1850	500
530	20231109	124400	139764597	1850	1850	1850	1850	10
531	20231109	124300	139746097	1850	1850	1850	1850	53
532	20231109	124200	139648047	1850	1850	1850	1850	0
533	20231109	124100	139648047	1850	1850	1850	1850	1
534	20231109	124000	139646197	1850	1850	1850	1850	49
535	20231109	123900	139555547	1850	1850	1850	1850	0
536	20231109	123800	139555547	1850	1850	1850	1850	0
537	20231109	123700	139555547	1850	1850	1850	1850	54
538	20231109	123600	139455647	1850	1850	1850	1850	0
539	20231109	123500	139455647	1850	1850	1850	1850	0
540	20231109	123400	139455647	1850	1850	1850	1850	48
541	20231109	123300	139366847	1850	1850	1850	1850	0
542	20231109	123200	139366847	1850	1850	1850	1850	54
543	20231109	123100	139266947	1850	1850	1850	1850	0
544	20231109	123000	139266947	1850	1850	1850	1850	0
545	20231109	122900	139266947	1850	1850	1850	1850	48
546	20231109	122800	139178147	1850	1850	1850	1850	0
547	20231109	122700	139178147	1850	1850	1850	1850	0
548	20231109	122600	139178147	1850	1850	1850	1850	50
549	20231109	122500	139085647	1850	1850	1850	1850	9
550	20231109	122400	139068997	1850	1850	1850	1850	0
551	20231109	122300	139068997	1850	1850	1850	1850	81
552	20231109	122200	138919147	1850	1850	1850	1850	0
553	20231109	122100	138919147	1850	1850	1850	1850	0
554	20231109	122000	138919147	1850	1850	1850	1850	52
555	20231109	121900	138822947	1850	1850	1850	1850	0
556	20231109	121800	138822947	1850	1850	1850	1850	50
557	20231109	121700	138730447	1850	1850	1850	1850	0
558	20231109	121600	138730447	1850	1850	1850	1850	0
559	20231109	121500	138730447	1850	1850	1850	1850	51
560	20231109	121400	138636097	1850	1850	1850	1850	0
561	20231109	121300	138636097	1850	1850	1850	1850	0
562	20231109	121200	138636097	1850	1850	1850	1850	51
563	20231109	121100	138541747	1850	1850	1850	1850	0
564	20231109	121000	138541747	1850	1850	1850	1850	0
565	20231109	120900	138541747	1850	1850	1850	1850	54
566	20231109	120800	138441847	1850	1850	1850	1850	0
567	20231109	120700	138441847	1850	1850	1850	1850	15
568	20231109	120600	138414097	1850	1850	1850	1850	48
569	20231109	120500	138325297	1850	1850	1850	1850	85
570	20231109	120400	138168047	1850	1850	1850	1850	51
571	20231109	120300	138073697	1850	1850	1850	1850	0
572	20231109	120200	138073697	1850	1850	1850	1850	0
573	20231109	120100	138073697	1850	1850	1850	1850	50
574	20231109	120000	137981197	1850	1850	1850	1850	0
575	20231109	115900	137981197	1850	1850	1850	1850	0
576	20231109	115800	137981197	1850	1850	1850	1850	53
577	20231109	115700	137883147	1850	1850	1850	1850	0
578	20231109	115600	137883147	1850	1850	1850	1850	0
579	20231109	115500	137883147	1850	1850	1850	1850	49
580	20231109	115400	137792497	1850	1850	1850	1850	0
581	20231109	115300	137792497	1850	1850	1850	1850	54
582	20231109	115200	137692597	1850	1850	1850	1850	0
583	20231109	115100	137692597	1850	1850	1850	1850	0
584	20231109	115000	137692597	1850	1850	1850	1850	48
585	20231109	114900	137603797	1850	1850	1850	1850	0
586	20231109	114800	137603797	1850	1850	1850	1850	0
587	20231109	114700	137603797	1850	1850	1850	1850	54
588	20231109	114600	137503897	1850	1850	1850	1850	0
589	20231109	114500	137503897	1850	1850	1850	1850	0
590	20231109	114400	137503897	1850	1850	1850	1850	48
591	20231109	114300	137415097	1850	1850	1850	1850	0
592	20231109	114200	137415097	1850	1850	1850	1850	0
593	20231109	114100	137415097	1850	1850	1850	1850	52
594	20231109	114000	137318897	1850	1850	1850	1850	0
595	20231109	113900	137318897	1850	1850	1850	1850	50
596	20231109	113800	137226397	1850	1850	1850	1850	0
597	20231109	113700	137226397	1850	1850	1850	1850	0
598	20231109	113600	137226397	1850	1850	1850	1850	53
599	20231109	113500	137128347	1850	1850	1850	1850	0
600	20231109	113400	137128347	1850	1850	1850	1850	0
601	20231109	113300	137128347	1850	1850	1850	1850	48
602	20231109	113200	137039547	1850	1850	1850	1850	0
603	20231109	113100	137039547	1850	1850	1850	1850	0
604	20231109	113000	137039547	1850	1850	1850	1850	56
605	20231109	112900	136935947	1850	1850	1850	1850	0
606	20231109	112800	136935947	1850	1850	1850	1850	0
607	20231109	112700	136935947	1850	1850	1850	1850	46
608	20231109	112600	136850847	1848	1848	1848	1848	0
609	20231109	112500	136850847	1848	1848	1848	1848	0
610	20231109	112400	136850847	1848	1848	1848	1848	10
611	20231109	112300	136832367	1848	1848	1848	1848	10
612	20231109	112200	136813887	1847	1847	1847	1847	0
613	20231109	112100	136813887	1847	1849	1849	1847	177
614	20231109	112000	136486634	1850	1850	1850	1850	0
615	20231109	111900	136486634	1850	1850	1850	1850	53
616	20231109	111800	136388584	1850	1850	1850	1850	0
617	20231109	111700	136388584	1850	1850	1850	1850	0
618	20231109	111600	136388584	1850	1850	1850	1850	49
619	20231109	111500	136297934	1850	1850	1850	1850	0
620	20231109	111400	136297934	1850	1850	1850	1850	100
621	20231109	111300	136112934	1850	1850	1850	1850	54
622	20231109	111200	136013034	1850	1850	1850	1850	0
623	20231109	111100	136013034	1850	1850	1850	1850	48
624	20231109	111000	135924234	1850	1850	1850	1850	0
625	20231109	110900	135924234	1850	1850	1850	1850	0
626	20231109	110800	135924234	1850	1850	1850	1850	53
627	20231109	110700	135826184	1850	1850	1850	1850	2
628	20231109	110600	135822484	1850	1850	1850	1850	0
629	20231109	110500	135822484	1850	1850	1850	1850	48
630	20231109	110400	135733684	1850	1850	1850	1850	0
631	20231109	110300	135733684	1850	1850	1850	1850	0
632	20231109	110200	135733684	1850	1850	1850	1850	55
633	20231109	110100	135631934	1850	1850	1850	1850	0
634	20231109	110000	135631934	1850	1850	1850	1850	47
635	20231109	105900	135544984	1850	1850	1850	1850	0
636	20231109	105800	135544984	1850	1850	1850	1850	0
637	20231109	105700	135544984	1850	1850	1850	1850	53
638	20231109	105600	135446934	1850	1850	1850	1850	0
639	20231109	105500	135446934	1850	1850	1850	1850	0
640	20231109	105400	135446934	1850	1850	1850	1850	49
641	20231109	105300	135356284	1850	1850	1850	1850	0
642	20231109	105200	135356284	1850	1850	1850	1850	0
643	20231109	105100	135356284	1850	1850	1850	1850	54
644	20231109	105000	135256384	1850	1850	1850	1850	0
645	20231109	104900	135256384	1850	1850	1850	1850	157
646	20231109	104800	134965934	1850	1850	1850	1850	48
647	20231109	104700	134877134	1850	1850	1850	1850	0
648	20231109	104600	134877134	1850	1850	1850	1850	54
649	20231109	104500	134777234	1850	1850	1850	1850	0
650	20231109	104400	134777234	1850	1850	1850	1850	0
651	20231109	104300	134777234	1850	1850	1850	1850	47
652	20231109	104200	134690284	1850	1850	1850	1850	0
653	20231109	104100	134690284	1850	1850	1850	1850	0
654	20231109	104000	134690284	1850	1850	1850	1850	51
655	20231109	103900	134595934	1849	1849	1849	1849	0
656	20231109	103800	134595934	1849	1849	1849	1849	0
657	20231109	103700	134595934	1849	1850	1850	1849	71
658	20231109	103600	134464604	1850	1850	1850	1850	0
659	20231109	103500	134464604	1850	1850	1850	1850	50
660	20231109	103400	134372104	1850	1850	1850	1850	52
661	20231109	103300	134275904	1850	1850	1850	1850	0
662	20231109	103200	134275904	1850	1850	1850	1850	50
663	20231109	103100	134183404	1849	1849	1849	1849	10
664	20231109	103000	134164914	1850	1850	1850	1850	0
665	20231109	102900	134164914	1850	1850	1850	1850	53
666	20231109	102800	134066864	1850	1850	1850	1850	0
667	20231109	102700	134066864	1850	1850	1850	1850	0
668	20231109	102600	134066864	1850	1850	1850	1850	49
669	20231109	102500	133976214	1850	1850	1850	1850	0
670	20231109	102400	133976214	1850	1850	1850	1850	0
671	20231109	102300	133976214	1850	1850	1850	1850	54
672	20231109	102200	133876314	1849	1850	1850	1849	42
673	20231109	102100	133798624	1850	1850	1850	1850	33
674	20231109	102000	133737574	1850	1850	1850	1850	593
675	20231109	101900	132640524	1850	1850	1850	1850	0
676	20231109	101800	132640524	1850	1850	1850	1850	0
677	20231109	101700	132640524	1850	1851	1851	1850	136
678	20231109	101600	132388798	1852	1852	1852	1852	0
679	20231109	101500	132388798	1852	1852	1852	1852	5
680	20231109	101400	132379538	1852	1852	1852	1852	0
681	20231109	101300	132379538	1852	1852	1852	1852	0
682	20231109	101200	132379538	1852	1852	1852	1852	0
683	20231109	101100	132379538	1852	1852	1852	1852	559
684	20231109	101000	131344270	1850	1850	1850	1850	5617
685	20231109	100900	120952820	1850	1850	1850	1850	51
686	20231109	100800	120858470	1849	1850	1850	1849	117
687	20231109	100700	120642120	1848	1848	1848	1848	0
688	20231109	100600	120642120	1848	1849	1849	1848	32
689	20231109	100500	120582982	1849	1849	1849	1849	0
690	20231109	100400	120582982	1849	1849	1849	1849	0
691	20231109	100300	120582982	1849	1849	1849	1849	0
692	20231109	100200	120582982	1849	1849	1849	1849	1
693	20231109	100100	120581133	1845	1845	1845	1845	0
694	20231109	100000	120581133	1845	1845	1845	1845	0
695	20231109	095900	120581133	1845	1850	1850	1845	203
696	20231109	095800	120206199	1849	1849	1849	1849	10
697	20231109	095700	120187709	1849	1849	1849	1849	0
698	20231109	095600	120187709	1849	1849	1849	1849	0
699	20231109	095500	120187709	1849	1849	1849	1849	56
700	20231109	095400	120084165	1849	1849	1849	1849	0
701	20231109	095300	120084165	1849	1849	1849	1849	46
702	20231109	095200	119999111	1849	1849	1849	1849	0
703	20231109	095100	119999111	1849	1849	1849	1849	188
704	20231109	095000	119651499	1850	1850	1850	1850	53
705	20231109	094900	119553449	1849	1849	1849	1849	20
706	20231109	094800	119516469	1850	1850	1850	1850	0
707	20231109	094700	119516469	1850	1850	1850	1850	48
708	20231109	094600	119427669	1850	1850	1850	1850	0
709	20231109	094500	119427669	1850	1850	1850	1850	0
710	20231109	094400	119427669	1850	1850	1850	1850	0
711	20231109	094300	119427669	1850	1850	1850	1850	0
712	20231109	094200	119427669	1850	1850	1850	1850	1
713	20231109	094100	119425819	1850	1850	1850	1850	0
714	20231109	094000	119425819	1850	1850	1850	1850	0
715	20231109	093900	119425819	1850	1850	1850	1850	210
716	20231109	093800	119037319	1850	1850	1850	1850	0
717	20231109	093700	119037319	1850	1850	1850	1850	0
718	20231109	093600	119037319	1850	1850	1850	1850	0
719	20231109	093500	119037319	1850	1850	1850	1850	0
720	20231109	093400	119037319	1850	1845	1850	1845	51
721	20231109	093300	118943219	1850	1850	1850	1850	0
722	20231109	093200	118943219	1850	1850	1850	1850	0
723	20231109	093100	118943219	1850	1844	1850	1844	165
724	20231109	093000	118638947	1844	1849	1849	1844	59856
725	20231109	092900	8180797	1849	1849	1849	1849	0
726	20231109	092800	8180797	1849	1849	1849	1849	0
727	20231109	092700	8180797	1849	1849	1849	1849	6
728	20231109	092600	8169703	1849	1849	1849	1849	0
729	20231109	092500	8169703	1849	1850	1850	1849	222
730	20231109	092400	7759178	1850	1850	1850	1850	0
731	20231109	092300	7759178	1850	1850	1850	1850	0
732	20231109	092200	7759178	1850	1850	1850	1850	55
733	20231109	092100	7657428	1850	1850	1850	1850	0
734	20231109	092000	7657428	1850	1850	1850	1850	645
735	20231109	091900	6464178	1850	1850	1850	1850	47
736	20231109	091800	6377228	1850	1850	1850	1850	0
737	20231109	091700	6377228	1850	1850	1850	1850	0
738	20231109	091600	6377228	1850	1850	1850	1850	1500
739	20231109	091500	3602228	1850	1850	1850	1850	0
740	20231109	091400	3602228	1850	1850	1850	1850	0
741	20231109	091300	3602228	1850	1850	1850	1850	48
742	20231109	091200	3513428	1850	1850	1850	1850	0
743	20231109	091100	3513428	1850	1850	1850	1850	5
744	20231109	091000	3504178	1850	1850	1850	1850	0
745	20231109	090900	3504178	1850	1850	1850	1850	0
746	20231109	090800	3504178	1850	1850	1850	1850	0
747	20231109	090700	3504178	1850	1850	1850	1850	327
748	20231109	090600	2899228	1850	1850	1850	1850	171
749	20231109	090500	2582878	1858	1855	1858	1855	1224
750	20231109	090400	309205	1855	1855	1855	1855	0
751	20231109	090300	309205	1855	1855	1855	1855	0
752	20231109	090200	309205	1855	1850	1855	1850	52
753	20231109	090100	212750	1850	1850	1850	1850	0
754	20231109	090000	212750	1850	1850	1850	1850	115