KissMeData/052600/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193000	297410400	4470	4470	4470	4470	4494
3	20231107	192900	297410400	4470	4470	4470	4470	0
4	20231107	192800	297410400	4470	4470	4470	4470	0
5	20231107	192700	297410400	4470	4470	4470	4470	0
6	20231107	192600	297410400	4470	4470	4470	4470	0
7	20231107	192500	297410400	4470	4470	4470	4470	0
8	20231107	192400	297410400	4470	4470	4470	4470	0
9	20231107	192300	297410400	4470	4470	4470	4470	0
10	20231107	192200	297410400	4470	4470	4470	4470	0
11	20231107	192100	297410400	4470	4470	4470	4470	0
12	20231107	192000	297410400	4470	4470	4470	4470	0
13	20231107	191900	297410400	4470	4470	4470	4470	0
14	20231107	191800	297410400	4470	4470	4470	4470	0
15	20231107	191700	297410400	4470	4470	4470	4470	0
16	20231107	191600	297410400	4470	4470	4470	4470	0
17	20231107	191500	297410400	4470	4470	4470	4470	0
18	20231107	191400	297410400	4470	4470	4470	4470	0
19	20231107	191300	297410400	4470	4470	4470	4470	0
20	20231107	191200	297410400	4470	4470	4470	4470	0
21	20231107	191100	297410400	4470	4470	4470	4470	0
22	20231107	191000	297410400	4470	4470	4470	4470	0
23	20231107	190900	297410400	4470	4470	4470	4470	0
24	20231107	190800	297410400	4470	4470	4470	4470	0
25	20231107	190700	297410400	4470	4470	4470	4470	0
26	20231107	190600	297410400	4470	4470	4470	4470	0
27	20231107	190500	297410400	4470	4470	4470	4470	0
28	20231107	190400	297410400	4470	4470	4470	4470	0
29	20231107	190300	297410400	4470	4470	4470	4470	0
30	20231107	190200	297410400	4470	4470	4470	4470	0
31	20231107	190100	297410400	4470	4470	4470	4470	0
32	20231107	190000	297410400	4470	4470	4470	4470	4494
33	20231107	185900	297410400	4470	4470	4470	4470	0
34	20231107	185800	297410400	4470	4470	4470	4470	0
35	20231107	185700	297410400	4470	4470	4470	4470	0
36	20231107	185600	297410400	4470	4470	4470	4470	0
37	20231107	185500	297410400	4470	4470	4470	4470	0
38	20231107	185400	297410400	4470	4470	4470	4470	0
39	20231107	185300	297410400	4470	4470	4470	4470	0
40	20231107	185200	297410400	4470	4470	4470	4470	0
41	20231107	185100	297410400	4470	4470	4470	4470	0
42	20231107	185000	297410400	4470	4470	4470	4470	0
43	20231107	184900	297410400	4470	4470	4470	4470	0
44	20231107	184800	297410400	4470	4470	4470	4470	0
45	20231107	184700	297410400	4470	4470	4470	4470	0
46	20231107	184600	297410400	4470	4470	4470	4470	0
47	20231107	184500	297410400	4470	4470	4470	4470	0
48	20231107	184400	297410400	4470	4470	4470	4470	0
49	20231107	184300	297410400	4470	4470	4470	4470	0
50	20231107	184200	297410400	4470	4470	4470	4470	0
51	20231107	184100	297410400	4470	4470	4470	4470	0
52	20231107	184000	297410400	4470	4470	4470	4470	0
53	20231107	183900	297410400	4470	4470	4470	4470	0
54	20231107	183800	297410400	4470	4470	4470	4470	0
55	20231107	183700	297410400	4470	4470	4470	4470	0
56	20231107	183600	297410400	4470	4470	4470	4470	0
57	20231107	183500	297410400	4470	4470	4470	4470	0
58	20231107	183400	297410400	4470	4470	4470	4470	0
59	20231107	183300	297410400	4470	4470	4470	4470	0
60	20231107	183200	297410400	4470	4470	4470	4470	0
61	20231107	183100	297410400	4470	4470	4470	4470	0
62	20231107	183000	297410400	4470	4470	4470	4470	4494
63	20231107	182900	297410400	4470	4470	4470	4470	0
64	20231107	182800	297410400	4470	4470	4470	4470	0
65	20231107	182700	297410400	4470	4470	4470	4470	0
66	20231107	182600	297410400	4470	4470	4470	4470	0
67	20231107	182500	297410400	4470	4470	4470	4470	0
68	20231107	182400	297410400	4470	4470	4470	4470	0
69	20231107	182300	297410400	4470	4470	4470	4470	0
70	20231107	182200	297410400	4470	4470	4470	4470	0
71	20231107	182100	297410400	4470	4470	4470	4470	0
72	20231107	182000	297410400	4470	4470	4470	4470	0
73	20231107	181900	297410400	4470	4470	4470	4470	0
74	20231107	181800	297410400	4470	4470	4470	4470	0
75	20231107	181700	297410400	4470	4470	4470	4470	0
76	20231107	181600	297410400	4470	4470	4470	4470	0
77	20231107	181500	297410400	4470	4470	4470	4470	0
78	20231107	181400	297410400	4470	4470	4470	4470	0
79	20231107	181300	297410400	4470	4470	4470	4470	0
80	20231107	181200	297410400	4470	4470	4470	4470	0
81	20231107	181100	297410400	4470	4470	4470	4470	0
82	20231107	181000	297410400	4470	4470	4470	4470	0
83	20231107	180900	297410400	4470	4470	4470	4470	0
84	20231107	180800	297410400	4470	4470	4470	4470	0
85	20231107	180700	297410400	4470	4470	4470	4470	0
86	20231107	180600	297410400	4470	4470	4470	4470	0
87	20231107	180500	297410400	4470	4470	4470	4470	0
88	20231107	180400	297410400	4470	4470	4470	4470	0
89	20231107	180300	297410400	4470	4470	4470	4470	0
90	20231107	180200	297410400	4470	4470	4470	4470	0
91	20231107	180100	297410400	4470	4470	4470	4470	0
92	20231107	180000	297410400	4470	4470	4470	4470	4494
93	20231107	175900	297410400	4470	4470	4470	4470	0
94	20231107	175800	297410400	4470	4470	4470	4470	0
95	20231107	175700	297410400	4470	4470	4470	4470	0
96	20231107	175600	297410400	4470	4470	4470	4470	0
97	20231107	175500	297410400	4470	4470	4470	4470	0
98	20231107	175400	297410400	4470	4470	4470	4470	0
99	20231107	175300	297410400	4470	4470	4470	4470	0
100	20231107	175200	297410400	4470	4470	4470	4470	0
101	20231107	175100	297410400	4470	4470	4470	4470	0
102	20231107	175000	297410400	4470	4470	4470	4470	0
103	20231107	174900	297410400	4470	4470	4470	4470	0
104	20231107	174800	297410400	4470	4470	4470	4470	0
105	20231107	174700	297410400	4470	4470	4470	4470	0
106	20231107	174600	297410400	4470	4470	4470	4470	0
107	20231107	174500	297410400	4470	4470	4470	4470	0
108	20231107	174400	297410400	4470	4470	4470	4470	0
109	20231107	174300	297410400	4470	4470	4470	4470	0
110	20231107	174200	297410400	4470	4470	4470	4470	0
111	20231107	174100	297410400	4470	4470	4470	4470	0
112	20231107	174000	297410400	4470	4470	4470	4470	0
113	20231107	173900	297410400	4470	4470	4470	4470	0
114	20231107	173800	297410400	4470	4470	4470	4470	0
115	20231107	173700	297410400	4470	4470	4470	4470	0
116	20231107	173600	297410400	4470	4470	4470	4470	0
117	20231107	173500	297410400	4470	4470	4470	4470	0
118	20231107	173400	297410400	4470	4470	4470	4470	0
119	20231107	173300	297410400	4470	4470	4470	4470	0
120	20231107	173200	297410400	4470	4470	4470	4470	0
121	20231107	173100	297410400	4470	4470	4470	4470	0
122	20231107	173000	297410400	4470	4470	4470	4470	4494
123	20231107	172900	297410400	4470	4470	4470	4470	0
124	20231107	172800	297410400	4470	4470	4470	4470	0
125	20231107	172700	297410400	4470	4470	4470	4470	0
126	20231107	172600	297410400	4470	4470	4470	4470	0
127	20231107	172500	297410400	4470	4470	4470	4470	0
128	20231107	172400	297410400	4470	4470	4470	4470	0
129	20231107	172300	297410400	4470	4470	4470	4470	0
130	20231107	172200	297410400	4470	4470	4470	4470	0
131	20231107	172100	297410400	4470	4470	4470	4470	0
132	20231107	172000	297410400	4470	4470	4470	4470	0
133	20231107	171900	297410400	4470	4470	4470	4470	0
134	20231107	171800	297410400	4470	4470	4470	4470	0
135	20231107	171700	297410400	4470	4470	4470	4470	0
136	20231107	171600	297410400	4470	4470	4470	4470	0
137	20231107	171500	297410400	4470	4470	4470	4470	0
138	20231107	171400	297410400	4470	4470	4470	4470	0
139	20231107	171300	297410400	4470	4470	4470	4470	0
140	20231107	171200	297410400	4470	4470	4470	4470	0
141	20231107	171100	297410400	4470	4470	4470	4470	0
142	20231107	171000	297410400	4470	4470	4470	4470	0
143	20231107	170900	297410400	4470	4470	4470	4470	0
144	20231107	170800	297410400	4470	4470	4470	4470	0
145	20231107	170700	297410400	4470	4470	4470	4470	0
146	20231107	170600	297410400	4470	4470	4470	4470	0
147	20231107	170500	297410400	4470	4470	4470	4470	0
148	20231107	170400	297410400	4470	4470	4470	4470	0
149	20231107	170300	297410400	4470	4470	4470	4470	0
150	20231107	170200	297410400	4470	4470	4470	4470	0
151	20231107	170100	297410400	4470	4470	4470	4470	0
152	20231107	170000	297410400	4470	4470	4470	4470	4494
153	20231107	165900	297410400	4470	4470	4470	4470	0
154	20231107	165800	297410400	4470	4470	4470	4470	0
155	20231107	165700	297410400	4470	4470	4470	4470	0
156	20231107	165600	297410400	4470	4470	4470	4470	0
157	20231107	165500	297410400	4470	4470	4470	4470	0
158	20231107	165400	297410400	4470	4470	4470	4470	0
159	20231107	165300	297410400	4470	4470	4470	4470	0
160	20231107	165200	297410400	4470	4470	4470	4470	0
161	20231107	165100	297410400	4470	4470	4470	4470	0
162	20231107	165000	297410400	4470	4470	4470	4470	0
163	20231107	164900	297410400	4470	4470	4470	4470	0
164	20231107	164800	297410400	4470	4470	4470	4470	0
165	20231107	164700	297410400	4470	4470	4470	4470	0
166	20231107	164600	297410400	4470	4470	4470	4470	0
167	20231107	164500	297410400	4470	4470	4470	4470	0
168	20231107	164400	297410400	4470	4470	4470	4470	0
169	20231107	164300	297410400	4470	4470	4470	4470	0
170	20231107	164200	297410400	4470	4470	4470	4470	0
171	20231107	164100	297410400	4470	4470	4470	4470	0
172	20231107	164000	297410400	4470	4470	4470	4470	0
173	20231107	163900	297410400	4470	4470	4470	4470	0
174	20231107	163800	297410400	4470	4470	4470	4470	0
175	20231107	163700	297410400	4470	4470	4470	4470	0
176	20231107	163600	297410400	4470	4470	4470	4470	0
177	20231107	163500	297410400	4470	4470	4470	4470	0
178	20231107	163400	297410400	4470	4470	4470	4470	0
179	20231107	163300	297410400	4470	4470	4470	4470	0
180	20231107	163200	297410400	4470	4470	4470	4470	0
181	20231107	163100	297410400	4470	4470	4470	4470	0
182	20231107	163000	297410400	4470	4470	4470	4470	4494
183	20231107	162900	297410400	4470	4470	4470	4470	0
184	20231107	162800	297410400	4470	4470	4470	4470	0
185	20231107	162700	297410400	4470	4470	4470	4470	0
186	20231107	162600	297410400	4470	4470	4470	4470	0
187	20231107	162500	297410400	4470	4470	4470	4470	0
188	20231107	162400	297410400	4470	4470	4470	4470	0
189	20231107	162300	297410400	4470	4470	4470	4470	0
190	20231107	162200	297410400	4470	4470	4470	4470	0
191	20231107	162100	297410400	4470	4470	4470	4470	0
192	20231107	162000	297410400	4470	4470	4470	4470	0
193	20231107	161900	297410400	4470	4470	4470	4470	0
194	20231107	161800	297410400	4470	4470	4470	4470	0
195	20231107	161700	297410400	4470	4470	4470	4470	0
196	20231107	161600	297410400	4470	4470	4470	4470	0
197	20231107	161500	297410400	4470	4470	4470	4470	0
198	20231107	161400	297410400	4470	4470	4470	4470	0
199	20231107	161300	297410400	4470	4470	4470	4470	0
200	20231107	161200	297410400	4470	4470	4470	4470	0
201	20231107	161100	297410400	4470	4470	4470	4470	0
202	20231107	161000	297410400	4470	4470	4470	4470	0
203	20231107	160900	297410400	4470	4470	4470	4470	0
204	20231107	160800	297410400	4470	4470	4470	4470	0
205	20231107	160700	297410400	4470	4470	4470	4470	0
206	20231107	160600	297410400	4470	4470	4470	4470	0
207	20231107	160500	297410400	4470	4470	4470	4470	0
208	20231107	160400	297410400	4470	4470	4470	4470	0
209	20231107	160300	297410400	4470	4470	4470	4470	0
210	20231107	160200	297410400	4470	4470	4470	4470	0
211	20231107	160100	297410400	4470	4470	4470	4470	0
212	20231107	160000	297410400	4470	4470	4470	4470	4494
213	20231107	155900	297410400	4470	4470	4470	4470	0
214	20231107	155800	297410400	4470	4470	4470	4470	0
215	20231107	155700	297410400	4470	4470	4470	4470	0
216	20231107	155600	297410400	4470	4470	4470	4470	0
217	20231107	155500	297410400	4470	4470	4470	4470	0
218	20231107	155400	297410400	4470	4470	4470	4470	0
219	20231107	155300	297410400	4470	4470	4470	4470	0
220	20231107	155200	297410400	4470	4470	4470	4470	0
221	20231107	155100	297410400	4470	4470	4470	4470	0
222	20231107	155000	297410400	4470	4470	4470	4470	0
223	20231107	154900	297410400	4470	4470	4470	4470	0
224	20231107	154800	297410400	4470	4470	4470	4470	0
225	20231107	154700	297410400	4470	4470	4470	4470	0
226	20231107	154600	297410400	4470	4470	4470	4470	0
227	20231107	154500	297410400	4470	4470	4470	4470	0
228	20231107	154400	297410400	4470	4470	4470	4470	0
229	20231107	154300	297410400	4470	4470	4470	4470	0
230	20231107	154200	297410400	4470	4470	4470	4470	0
231	20231107	154100	297410400	4470	4470	4470	4470	0
232	20231107	154000	297410400	4470	4470	4470	4470	0
233	20231107	153900	297410400	4470	4470	4470	4470	0
234	20231107	153800	297410400	4470	4470	4470	4470	0
235	20231107	153700	297410400	4470	4470	4470	4470	0
236	20231107	153600	297410400	4470	4470	4470	4470	0
237	20231107	153500	297410400	4470	4470	4470	4470	0
238	20231107	153400	297410400	4470	4470	4470	4470	0
239	20231107	153300	297410400	4470	4470	4470	4470	0
240	20231107	153200	297410400	4470	4470	4470	4470	0
241	20231107	153100	297410400	4470	4470	4470	4470	0
242	20231107	153000	297410400	4470	4470	4470	4470	8988
243	20231107	152900	277322220	4480	4480	4480	4480	0
244	20231107	152800	277322220	4480	4480	4480	4480	0
245	20231107	152700	277322220	4480	4480	4480	4480	0
246	20231107	152600	277322220	4480	4480	4480	4480	0
247	20231107	152500	277322220	4480	4480	4480	4480	0
248	20231107	152400	277322220	4480	4480	4480	4480	0
249	20231107	152300	277322220	4480	4480	4480	4480	0
250	20231107	152200	277322220	4480	4480	4480	4480	0
251	20231107	152100	277322220	4480	4480	4480	4480	0
252	20231107	152000	277322220	4480	4480	4480	4480	0
253	20231107	151900	277322220	4480	4475	4480	4475	135
254	20231107	151800	276717935	4480	4480	4490	4475	511
255	20231107	151700	274429625	4475	4475	4475	4475	300
256	20231107	151600	273087125	4475	4480	4480	4475	79
257	20231107	151500	272733340	4490	4485	4490	4485	44
258	20231107	151400	272535830	4490	4490	4490	4490	1
259	20231107	151300	272531340	4480	4485	4485	4480	158
260	20231107	151200	271822970	4485	4485	4485	4485	7
261	20231107	151100	271791575	4485	4485	4485	4485	0
262	20231107	151000	271791575	4485	4490	4490	4485	102
263	20231107	150900	271334085	4490	4490	4490	4490	2
264	20231107	150800	271325105	4485	4485	4485	4485	0
265	20231107	150700	271325105	4485	4490	4490	4485	22
266	20231107	150600	271226385	4505	4505	4505	4505	257
267	20231107	150500	270068600	4505	4505	4505	4505	0
268	20231107	150400	270068600	4505	4500	4505	4500	10
269	20231107	150300	270023560	4485	4485	4485	4485	0
270	20231107	150200	270023560	4485	4485	4490	4485	102
271	20231107	150100	269566070	4480	4480	4480	4480	8
272	20231107	150000	269530230	4485	4485	4485	4485	0
273	20231107	145900	269530230	4485	4485	4485	4485	0
274	20231107	145800	269530230	4485	4485	4485	4485	0
275	20231107	145700	269530230	4485	4485	4485	4485	0
276	20231107	145600	269530230	4485	4485	4485	4485	1
277	20231107	145500	269525745	4470	4470	4470	4470	500
278	20231107	145400	267290745	4460	4475	4475	4460	500
279	20231107	145300	265058700	4480	4480	4480	4480	0
280	20231107	145200	265058700	4480	4475	4480	4475	53
281	20231107	145100	264821425	4475	4475	4475	4475	317
282	20231107	145000	263402850	4475	4475	4475	4475	6
283	20231107	144900	263376000	4480	4480	4480	4480	0
284	20231107	144800	263376000	4480	4480	4480	4480	699
285	20231107	144700	260244480	4480	4480	4480	4480	271
286	20231107	144600	259030400	4480	4480	4480	4480	0
287	20231107	144500	259030400	4480	4505	4505	4480	248
288	20231107	144400	257913185	4510	4510	4510	4510	100
289	20231107	144300	257462185	4510	4500	4510	4500	62
290	20231107	144200	257182635	4510	4510	4510	4510	0
291	20231107	144100	257182635	4510	4485	4510	4485	12
292	20231107	144000	257128790	4480	4480	4480	4480	0
293	20231107	143900	257128790	4480	4495	4500	4480	271
294	20231107	143800	255910195	4480	4480	4480	4480	0
295	20231107	143700	255910195	4480	4480	4480	4480	1
296	20231107	143600	255905715	4485	4485	4485	4485	0
297	20231107	143500	255905715	4485	4480	4485	4480	1250
298	20231107	143400	250304715	4470	4470	4475	4470	119
299	20231107	143300	249772700	4470	4470	4470	4470	0
300	20231107	143200	249772700	4470	4470	4470	4470	475
301	20231107	143100	247649450	4470	4470	4470	4470	0
302	20231107	143000	247649450	4470	4470	4470	4470	2
303	20231107	142900	247640510	4470	4470	4470	4470	216
304	20231107	142800	246674990	4470	4470	4470	4470	2
305	20231107	142700	246666050	4475	4475	4475	4475	0
306	20231107	142600	246666050	4475	4475	4475	4475	0
307	20231107	142500	246666050	4475	4475	4475	4475	0
308	20231107	142400	246666050	4475	4475	4475	4475	0
309	20231107	142300	246666050	4475	4475	4475	4475	4
310	20231107	142200	246648150	4475	4475	4475	4475	16
311	20231107	142100	246576550	4475	4475	4475	4475	0
312	20231107	142000	246576550	4475	4475	4475	4475	3
313	20231107	141900	246563125	4475	4475	4475	4475	0
314	20231107	141800	246563125	4475	4475	4475	4475	1
315	20231107	141700	246558650	4480	4480	4480	4480	0
316	20231107	141600	246558650	4480	4480	4480	4480	49
317	20231107	141500	246339130	4475	4475	4475	4475	85
318	20231107	141400	245958755	4475	4475	4475	4475	116
319	20231107	141300	245439655	4470	4470	4470	4470	13
320	20231107	141200	245381545	4470	4470	4470	4470	67
321	20231107	141100	245082055	4470	4470	4470	4470	0
322	20231107	141000	245082055	4470	4470	4475	4470	104
323	20231107	140900	244617160	4470	4470	4470	4470	0
324	20231107	140800	244617160	4470	4470	4470	4470	0
325	20231107	140700	244617160	4470	4470	4475	4470	326
326	20231107	140600	243158825	4470	4470	4470	4470	56
327	20231107	140500	242908505	4470	4465	4470	4465	49
328	20231107	140400	242689500	4465	4465	4465	4465	0
329	20231107	140300	242689500	4465	4465	4465	4465	1
330	20231107	140200	242685035	4470	4470	4470	4470	0
331	20231107	140100	242685035	4470	4470	4470	4470	0
332	20231107	140000	242685035	4470	4470	4470	4470	1
333	20231107	135900	242680565	4450	4450	4450	4450	0
334	20231107	135800	242680565	4450	4450	4450	4450	2
335	20231107	135700	242671665	4460	4460	4460	4455	202
336	20231107	135600	241771710	4455	4455	4455	4455	200
337	20231107	135500	240880710	4455	4455	4455	4455	2
338	20231107	135400	240871800	4455	4460	4460	4455	116
339	20231107	135300	240354960	4460	4455	4460	4455	58
340	20231107	135200	240096450	4455	4460	4460	4455	193
341	20231107	135100	239235910	4465	4465	4465	4465	87
342	20231107	135000	238847455	4465	4465	4465	4465	4
343	20231107	134900	238829595	4465	4465	4465	4465	0
344	20231107	134800	238829595	4465	4465	4465	4465	2
345	20231107	134700	238820665	4465	4465	4465	4465	0
346	20231107	134600	238820665	4465	4470	4470	4465	502
347	20231107	134500	236576735	4455	4455	4455	4455	2
348	20231107	134400	236567825	4445	4460	4465	4445	681
349	20231107	134300	233534975	4440	4455	4455	4440	830
350	20231107	134200	229846025	4455	4455	4455	4455	0
351	20231107	134100	229846025	4455	4455	4455	4455	0
352	20231107	134000	229846025	4455	4460	4460	4455	239
353	20231107	133900	228781230	4460	4460	4460	4460	0
354	20231107	133800	228781230	4460	4460	4460	4460	8
355	20231107	133700	228745550	4455	4455	4455	4455	20
356	20231107	133600	228656450	4455	4455	4455	4455	0
357	20231107	133500	228656450	4455	4455	4455	4455	2
358	20231107	133400	228647540	4455	4455	4455	4455	2
359	20231107	133300	228638630	4455	4455	4455	4455	0
360	20231107	133200	228638630	4455	4455	4455	4455	2
361	20231107	133100	228629720	4460	4460	4460	4460	121
362	20231107	133000	228090060	4460	4460	4460	4460	0
363	20231107	132900	228090060	4460	4460	4460	4460	2
364	20231107	132800	228081140	4460	4460	4460	4460	16
365	20231107	132700	228009780	4460	4460	4460	4460	109
366	20231107	132600	227523640	4460	4460	4460	4460	1
367	20231107	132500	227519180	4460	4460	4460	4460	0
368	20231107	132400	227519180	4460	4460	4465	4460	9
369	20231107	132300	227479035	4460	4460	4460	4460	0
370	20231107	132200	227479035	4460	4460	4460	4460	2
371	20231107	132100	227470115	4465	4465	4465	4465	0
372	20231107	132000	227470115	4465	4465	4465	4465	0
373	20231107	131900	227470115	4465	4465	4465	4465	301
374	20231107	131800	226126150	4465	4465	4465	4465	5
375	20231107	131700	226103825	4470	4470	4470	4470	0
376	20231107	131600	226103825	4470	4470	4470	4470	0
377	20231107	131500	226103825	4470	4470	4470	4470	0
378	20231107	131400	226103825	4470	4470	4470	4470	0
379	20231107	131300	226103825	4470	4470	4470	4470	37
380	20231107	131200	225938435	4460	4460	4460	4460	4
381	20231107	131100	225920595	4450	4450	4450	4450	7
382	20231107	131000	225889445	4445	4445	4445	4445	0
383	20231107	130900	225889445	4445	4445	4445	4445	2
384	20231107	130800	225880555	4445	4445	4445	4445	2
385	20231107	130700	225871665	4445	4445	4445	4445	2
386	20231107	130600	225862775	4440	4440	4440	4440	0
387	20231107	130500	225862775	4440	4445	4445	4440	245
388	20231107	130400	224774225	4440	4440	4440	4440	22
389	20231107	130300	224676545	4420	4470	4470	4420	2002
390	20231107	130200	215787615	4460	4460	4460	4460	2
391	20231107	130100	215778695	4460	4460	4460	4460	0
392	20231107	130000	215778695	4460	4460	4460	4460	0
393	20231107	125900	215778695	4460	4470	4470	4460	74
394	20231107	125800	215448635	4475	4475	4475	4475	0
395	20231107	125700	215448635	4475	4475	4475	4475	0
396	20231107	125600	215448635	4475	4475	4475	4475	0
397	20231107	125500	215448635	4475	4475	4475	4475	0
398	20231107	125400	215448635	4475	4475	4475	4475	0
399	20231107	125300	215448635	4475	4475	4475	4475	0
400	20231107	125200	215448635	4475	4475	4475	4475	5
401	20231107	125100	215426260	4475	4475	4475	4475	0
402	20231107	125000	215426260	4475	4475	4475	4475	1
403	20231107	124900	215421785	4460	4460	4460	4460	0
404	20231107	124800	215421785	4460	4460	4460	4460	0
405	20231107	124700	215421785	4460	4460	4460	4460	623
406	20231107	124600	212643205	4460	4460	4460	4460	79
407	20231107	124500	212290865	4480	4480	4480	4475	4
408	20231107	124400	212272955	4460	4460	4460	4460	30
409	20231107	124300	212139155	4460	4460	4460	4460	0
410	20231107	124200	212139155	4460	4460	4460	4460	0
411	20231107	124100	212139155	4460	4460	4460	4460	0
412	20231107	124000	212139155	4460	4480	4480	4460	31
413	20231107	123900	212000695	4480	4480	4480	4480	0
414	20231107	123800	212000695	4480	4475	4480	4475	1000
415	20231107	123700	207521030	4450	4450	4450	4450	20
416	20231107	123600	207432030	4475	4475	4475	4475	0
417	20231107	123500	207432030	4475	4480	4480	4475	12
418	20231107	123400	207378280	4480	4460	4480	4460	741
419	20231107	123300	204070740	4445	4445	4445	4445	168
420	20231107	123200	203323980	4435	4435	4435	4435	12
421	20231107	123100	203270760	4440	4440	4440	4440	80
422	20231107	123000	202915560	4440	4440	4440	4440	170
423	20231107	122900	202160760	4440	4430	4440	4430	273
424	20231107	122800	200951350	4440	4440	4440	4440	3
425	20231107	122700	200938030	4440	4440	4440	4440	0
426	20231107	122600	200938030	4440	4440	4440	4440	2
427	20231107	122500	200929150	4430	4430	4430	4430	2
428	20231107	122400	200920290	4430	4430	4430	4430	0
429	20231107	122300	200920290	4430	4430	4430	4420	841
430	20231107	122200	197201900	4430	4430	4430	4430	354
431	20231107	122100	195633680	4445	4445	4445	4445	0
432	20231107	122000	195633680	4445	4445	4445	4445	1
433	20231107	121900	195629235	4430	4430	4430	4430	102
434	20231107	121800	195177375	4440	4440	4440	4440	2
435	20231107	121700	195168495	4440	4435	4440	4435	150
436	20231107	121600	194502745	4425	4425	4425	4425	204
437	20231107	121500	193600045	4420	4435	4435	4420	1813
438	20231107	121400	185578035	4435	4435	4435	4435	56
439	20231107	121300	185329675	4440	4445	4445	4435	9
440	20231107	121200	185289720	4440	4440	4440	4440	0
441	20231107	121100	185289720	4440	4440	4440	4440	1
442	20231107	121000	185285280	4435	4440	4440	4435	410
443	20231107	120900	183465055	4460	4460	4460	4460	0
444	20231107	120800	183465055	4460	4460	4460	4460	0
445	20231107	120700	183465055	4460	4440	4460	4440	204
446	20231107	120600	182558460	4450	4460	4460	4450	784
447	20231107	120500	179065990	4465	4465	4465	4465	50
448	20231107	120400	178842740	4465	4465	4465	4465	65
449	20231107	120300	178552515	4465	4475	4475	4465	4235
450	20231107	120200	159621405	4475	4475	4475	4475	0
451	20231107	120100	159621405	4475	4475	4475	4475	0
452	20231107	120000	159621405	4475	4475	4475	4475	2
453	20231107	115900	159612455	4475	4485	4485	4475	1124
454	20231107	115800	154575035	4485	4485	4485	4485	100
455	20231107	115700	154126535	4480	4485	4485	4480	336
456	20231107	115600	152619675	4485	4485	4485	4485	2
457	20231107	115500	152610705	4485	4485	4485	4485	0
458	20231107	115400	152610705	4485	4485	4485	4485	0
459	20231107	115300	152610705	4485	4485	4485	4485	4
460	20231107	115200	152592765	4495	4495	4495	4495	1
461	20231107	115100	152588270	4485	4485	4485	4485	0
462	20231107	115000	152588270	4485	4485	4485	4485	0
463	20231107	114900	152588270	4485	4485	4485	4485	0
464	20231107	114800	152588270	4485	4485	4485	4485	2
465	20231107	114700	152579300	4485	4485	4485	4485	58
466	20231107	114600	152319170	4480	4480	4480	4480	2
467	20231107	114500	152310210	4480	4480	4480	4480	0
468	20231107	114400	152310210	4480	4480	4480	4480	2
469	20231107	114300	152301250	4480	4480	4480	4480	104
470	20231107	114200	151835330	4485	4485	4485	4485	106
471	20231107	114100	151359920	4485	4490	4490	4485	18
472	20231107	114000	151279110	4490	4490	4490	4490	0
473	20231107	113900	151279110	4490	4490	4490	4490	1
474	20231107	113800	151274620	4485	4485	4485	4485	2
475	20231107	113700	151265650	4480	4480	4480	4480	0
476	20231107	113600	151265650	4480	4480	4480	4480	2
477	20231107	113500	151256690	4480	4480	4480	4480	2
478	20231107	113400	151247730	4480	4480	4480	4480	0
479	20231107	113300	151247730	4480	4480	4480	4480	0
480	20231107	113200	151247730	4480	4485	4485	4480	595
481	20231107	113100	148580430	4485	4485	4485	4485	0
482	20231107	113000	148580430	4485	4485	4485	4485	21
483	20231107	112900	148486245	4485	4485	4485	4485	0
484	20231107	112800	148486245	4485	4485	4485	4485	30
485	20231107	112700	148351695	4485	4490	4490	4485	1216
486	20231107	112600	142895085	4490	4495	4495	4490	102
487	20231107	112500	142436605	4495	4495	4495	4495	0
488	20231107	112400	142436605	4495	4495	4495	4495	30
489	20231107	112300	142301755	4495	4495	4495	4495	12
490	20231107	112200	142247815	4485	4500	4500	4485	13
491	20231107	112100	142189390	4485	4500	4500	4485	153
492	20231107	112000	141503155	4490	4495	4495	4490	2117
493	20231107	111900	131993715	4500	4495	4500	4495	135
494	20231107	111800	131386390	4495	4495	4495	4495	0
495	20231107	111700	131386390	4495	4495	4495	4495	2
496	20231107	111600	131377400	4495	4495	4495	4495	0
497	20231107	111500	131377400	4495	4495	4495	4495	2
498	20231107	111400	131368410	4495	4495	4495	4495	0
499	20231107	111300	131368410	4495	4500	4500	4495	477
500	20231107	111200	129222010	4505	4505	4505	4505	173
501	20231107	111100	128442645	4505	4505	4505	4505	2
502	20231107	111000	128433635	4525	4520	4525	4505	165
503	20231107	110900	127687870	4505	4505	4505	4505	5
504	20231107	110800	127665345	4505	4505	4505	4505	90
505	20231107	110700	127259895	4505	4505	4505	4505	7
506	20231107	110600	127228360	4525	4510	4525	4510	1570
507	20231107	110500	120147645	4510	4510	4510	4510	127
508	20231107	110400	119574875	4515	4515	4515	4515	986
509	20231107	110300	115123085	4515	4515	4515	4515	0
510	20231107	110200	115123085	4515	4515	4515	4515	89
511	20231107	110100	114721250	4515	4515	4515	4515	0
512	20231107	110000	114721250	4515	4520	4520	4515	31
513	20231107	105900	114581190	4520	4520	4520	4520	0
514	20231107	105800	114581190	4520	4520	4520	4520	188
515	20231107	105700	113731430	4520	4520	4520	4520	0
516	20231107	105600	113731430	4520	4520	4520	4520	14
517	20231107	105500	113668150	4520	4520	4520	4520	0
518	20231107	105400	113668150	4520	4520	4520	4520	6
519	20231107	105300	113641030	4520	4520	4520	4520	0
520	20231107	105200	113641030	4520	4520	4520	4520	87
521	20231107	105100	113247790	4525	4525	4525	4525	30
522	20231107	105000	113112040	4525	4525	4525	4525	0
523	20231107	104900	113112040	4525	4525	4525	4525	0
524	20231107	104800	113112040	4525	4525	4525	4525	77
525	20231107	104700	112763615	4525	4525	4525	4525	10
526	20231107	104600	112718365	4525	4525	4525	4525	1
527	20231107	104500	112713840	4530	4530	4530	4530	0
528	20231107	104400	112713840	4530	4530	4530	4530	0
529	20231107	104300	112713840	4530	4530	4530	4530	0
530	20231107	104200	112713840	4530	4530	4530	4530	0
531	20231107	104100	112713840	4530	4530	4530	4530	25
532	20231107	104000	112600590	4535	4535	4535	4535	0
533	20231107	103900	112600590	4535	4535	4535	4535	0
534	20231107	103800	112600590	4535	4535	4535	4535	255
535	20231107	103700	111444165	4515	4515	4515	4515	5
536	20231107	103600	111421590	4535	4535	4535	4535	37
537	20231107	103500	111253795	4535	4535	4535	4535	100
538	20231107	103400	110800295	4540	4540	4540	4540	0
539	20231107	103300	110800295	4540	4540	4540	4540	0
540	20231107	103200	110800295	4540	4540	4540	4540	2
541	20231107	103100	110791215	4540	4510	4540	4510	81
542	20231107	103000	110425875	4525	4540	4540	4525	81
543	20231107	102900	110059335	4540	4525	4540	4525	213
544	20231107	102800	109095495	4510	4525	4525	4510	161
545	20231107	102700	108367725	4525	4525	4525	4525	110
546	20231107	102600	107869975	4525	4505	4525	4505	782
547	20231107	102500	104341645	4505	4505	4505	4505	15
548	20231107	102400	104274070	4505	4505	4505	4505	25
549	20231107	102300	104161445	4495	4500	4500	4495	331
550	20231107	102200	102672045	4500	4500	4500	4500	335
551	20231107	102100	101164545	4500	4500	4500	4500	0
552	20231107	102000	101164545	4500	4500	4510	4500	10
553	20231107	101900	101119535	4500	4500	4500	4500	1
554	20231107	101800	101115035	4510	4510	4510	4510	89
555	20231107	101700	100713645	4510	4510	4510	4510	0
556	20231107	101600	100713645	4510	4510	4510	4510	1
557	20231107	101500	100709135	4510	4510	4510	4510	1
558	20231107	101400	100704625	4515	4515	4515	4515	0
559	20231107	101300	100704625	4515	4520	4525	4515	417
560	20231107	101200	98821810	4525	4520	4525	4520	104
561	20231107	101100	98351725	4520	4520	4520	4520	0
562	20231107	101000	98351725	4520	4520	4520	4520	0
563	20231107	100900	98351725	4520	4525	4525	4520	558
564	20231107	100800	95827780	4525	4525	4525	4525	50
565	20231107	100700	95601530	4520	4500	4520	4500	2305
566	20231107	100600	85194630	4505	4505	4505	4505	30
567	20231107	100500	85059480	4505	4505	4505	4505	0
568	20231107	100400	85059480	4505	4505	4505	4505	0
569	20231107	100300	85059480	4505	4505	4505	4505	132
570	20231107	100200	84464820	4515	4515	4515	4515	0
571	20231107	100100	84464820	4515	4515	4515	4515	1
572	20231107	100000	84460305	4515	4515	4515	4515	202
573	20231107	095900	83548275	4515	4515	4515	4515	257
574	20231107	095800	82387920	4515	4515	4515	4515	0
575	20231107	095700	82387920	4515	4515	4515	4515	0
576	20231107	095600	82387920	4515	4515	4515	4515	68
577	20231107	095500	82080900	4510	4510	4510	4510	320
578	20231107	095400	80637700	4500	4500	4500	4500	203
579	20231107	095300	79724200	4515	4500	4515	4495	28
580	20231107	095200	79598145	4495	4510	4510	4495	353
581	20231107	095100	78009230	4510	4510	4510	4510	400
582	20231107	095000	76205230	4500	4500	4500	4500	1123
583	20231107	094900	71151730	4505	4510	4510	4505	891
584	20231107	094800	67136050	4515	4520	4520	4515	666
585	20231107	094700	64127450	4520	4525	4525	4515	486
586	20231107	094600	61930575	4525	4540	4540	4525	40
587	20231107	094500	61749335	4540	4540	4540	4540	22
588	20231107	094400	61649455	4525	4525	4545	4525	503
589	20231107	094300	59373360	4525	4525	4525	4525	19
590	20231107	094200	59287385	4550	4550	4550	4550	0
591	20231107	094100	59287385	4550	4550	4550	4550	0
592	20231107	094000	59287385	4550	4550	4550	4550	10
593	20231107	093900	59241885	4520	4555	4555	4520	316
594	20231107	093800	57812950	4555	4530	4555	4525	196
595	20231107	093700	56923775	4530	4530	4530	4530	9
596	20231107	093600	56883005	4530	4540	4540	4530	422
597	20231107	093500	54969950	4540	4545	4545	4540	870
598	20231107	093400	51016145	4555	4560	4560	4555	9
599	20231107	093300	50975110	4560	4560	4560	4540	554
600	20231107	093200	48449870	4540	4540	4560	4540	67
601	20231107	093100	48145230	4560	4560	4560	4560	1
602	20231107	093000	48140670	4545	4550	4550	4545	203
603	20231107	092900	47217035	4550	4555	4555	4550	102
604	20231107	092800	46752930	4555	4555	4555	4555	0
605	20231107	092700	46752930	4555	4555	4555	4555	105
606	20231107	092600	46274655	4555	4555	4560	4555	62
607	20231107	092500	45992240	4555	4545	4555	4535	500
608	20231107	092400	43715880	4530	4530	4530	4530	33
609	20231107	092300	43566390	4520	4540	4540	4520	307
610	20231107	092200	42176445	4540	4540	4540	4540	0
611	20231107	092100	42176445	4540	4540	4540	4540	150
612	20231107	092000	41495445	4510	4510	4510	4510	0
613	20231107	091900	41495445	4510	4510	4510	4510	0
614	20231107	091800	41495445	4510	4510	4510	4510	0
615	20231107	091700	41495445	4510	4525	4535	4505	834
616	20231107	091600	37731330	4550	4530	4550	4505	753
617	20231107	091500	34313905	4530	4535	4535	4530	50
618	20231107	091400	34087305	4535	4505	4535	4500	157
619	20231107	091300	33380270	4510	4540	4540	4510	228
620	20231107	091200	32346135	4540	4535	4540	4535	100
621	20231107	091100	31892500	4500	4500	4500	4500	3
622	20231107	091000	31879000	4545	4545	4545	4545	270
623	20231107	090900	30651850	4545	4545	4545	4495	115
624	20231107	090800	30131925	4545	4550	4550	4490	4
625	20231107	090700	30113790	4490	4565	4565	4490	100
626	20231107	090600	29663995	4580	4510	4580	4510	119
627	20231107	090500	29120685	4510	4480	4510	4465	1241
628	20231107	090400	23564300	4480	4485	4485	4475	871
629	20231107	090300	19659590	4490	4500	4500	4490	711
630	20231107	090200	16464695	4500	4505	4505	4500	1150
631	20231107	090100	11287440	4505	4550	4550	4505	1479
632	20231107	090000	4614785	4555	4565	4565	4555	1011