KissMeData/045060/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	192600	48982105	2935	2935	2935	2935	1021
3	20231109	192500	48982105	2935	2935	2935	2935	0
4	20231109	192400	48982105	2935	2935	2935	2935	0
5	20231109	192300	48982105	2935	2935	2935	2935	0
6	20231109	192200	48982105	2935	2935	2935	2935	0
7	20231109	192100	48982105	2935	2935	2935	2935	0
8	20231109	192000	48982105	2935	2935	2935	2935	0
9	20231109	191900	48982105	2935	2935	2935	2935	0
10	20231109	191800	48982105	2935	2935	2935	2935	0
11	20231109	191700	48982105	2935	2935	2935	2935	0
12	20231109	191600	48982105	2935	2935	2935	2935	0
13	20231109	191500	48982105	2935	2935	2935	2935	0
14	20231109	191400	48982105	2935	2935	2935	2935	0
15	20231109	191300	48982105	2935	2935	2935	2935	0
16	20231109	191200	48982105	2935	2935	2935	2935	0
17	20231109	191100	48982105	2935	2935	2935	2935	0
18	20231109	191000	48982105	2935	2935	2935	2935	0
19	20231109	190900	48982105	2935	2935	2935	2935	0
20	20231109	190800	48982105	2935	2935	2935	2935	0
21	20231109	190700	48982105	2935	2935	2935	2935	0
22	20231109	190600	48982105	2935	2935	2935	2935	0
23	20231109	190500	48982105	2935	2935	2935	2935	0
24	20231109	190400	48982105	2935	2935	2935	2935	0
25	20231109	190300	48982105	2935	2935	2935	2935	0
26	20231109	190200	48982105	2935	2935	2935	2935	0
27	20231109	190100	48982105	2935	2935	2935	2935	0
28	20231109	190000	48982105	2935	2935	2935	2935	0
29	20231109	185900	48982105	2935	2935	2935	2935	0
30	20231109	185800	48982105	2935	2935	2935	2935	0
31	20231109	185700	48982105	2935	2935	2935	2935	0
32	20231109	185600	48982105	2935	2935	2935	2935	1021
33	20231109	185500	48982105	2935	2935	2935	2935	0
34	20231109	185400	48982105	2935	2935	2935	2935	0
35	20231109	185300	48982105	2935	2935	2935	2935	0
36	20231109	185200	48982105	2935	2935	2935	2935	0
37	20231109	185100	48982105	2935	2935	2935	2935	0
38	20231109	185000	48982105	2935	2935	2935	2935	0
39	20231109	184900	48982105	2935	2935	2935	2935	0
40	20231109	184800	48982105	2935	2935	2935	2935	0
41	20231109	184700	48982105	2935	2935	2935	2935	0
42	20231109	184600	48982105	2935	2935	2935	2935	0
43	20231109	184500	48982105	2935	2935	2935	2935	0
44	20231109	184400	48982105	2935	2935	2935	2935	0
45	20231109	184300	48982105	2935	2935	2935	2935	0
46	20231109	184200	48982105	2935	2935	2935	2935	0
47	20231109	184100	48982105	2935	2935	2935	2935	0
48	20231109	184000	48982105	2935	2935	2935	2935	0
49	20231109	183900	48982105	2935	2935	2935	2935	0
50	20231109	183800	48982105	2935	2935	2935	2935	0
51	20231109	183700	48982105	2935	2935	2935	2935	0
52	20231109	183600	48982105	2935	2935	2935	2935	0
53	20231109	183500	48982105	2935	2935	2935	2935	0
54	20231109	183400	48982105	2935	2935	2935	2935	0
55	20231109	183300	48982105	2935	2935	2935	2935	0
56	20231109	183200	48982105	2935	2935	2935	2935	0
57	20231109	183100	48982105	2935	2935	2935	2935	0
58	20231109	183000	48982105	2935	2935	2935	2935	0
59	20231109	182900	48982105	2935	2935	2935	2935	0
60	20231109	182800	48982105	2935	2935	2935	2935	0
61	20231109	182700	48982105	2935	2935	2935	2935	0
62	20231109	182600	48982105	2935	2935	2935	2935	1021
63	20231109	182500	48982105	2935	2935	2935	2935	0
64	20231109	182400	48982105	2935	2935	2935	2935	0
65	20231109	182300	48982105	2935	2935	2935	2935	0
66	20231109	182200	48982105	2935	2935	2935	2935	0
67	20231109	182100	48982105	2935	2935	2935	2935	0
68	20231109	182000	48982105	2935	2935	2935	2935	0
69	20231109	181900	48982105	2935	2935	2935	2935	0
70	20231109	181800	48982105	2935	2935	2935	2935	0
71	20231109	181700	48982105	2935	2935	2935	2935	0
72	20231109	181600	48982105	2935	2935	2935	2935	0
73	20231109	181500	48982105	2935	2935	2935	2935	0
74	20231109	181400	48982105	2935	2935	2935	2935	0
75	20231109	181300	48982105	2935	2935	2935	2935	0
76	20231109	181200	48982105	2935	2935	2935	2935	0
77	20231109	181100	48982105	2935	2935	2935	2935	0
78	20231109	181000	48982105	2935	2935	2935	2935	0
79	20231109	180900	48982105	2935	2935	2935	2935	0
80	20231109	180800	48982105	2935	2935	2935	2935	0
81	20231109	180700	48982105	2935	2935	2935	2935	0
82	20231109	180600	48982105	2935	2935	2935	2935	0
83	20231109	180500	48982105	2935	2935	2935	2935	0
84	20231109	180400	48982105	2935	2935	2935	2935	0
85	20231109	180300	48982105	2935	2935	2935	2935	0
86	20231109	180200	48982105	2935	2935	2935	2935	0
87	20231109	180100	48982105	2935	2935	2935	2935	0
88	20231109	180000	48982105	2935	2935	2935	2935	0
89	20231109	175900	48982105	2935	2935	2935	2935	0
90	20231109	175800	48982105	2935	2935	2935	2935	0
91	20231109	175700	48982105	2935	2935	2935	2935	0
92	20231109	175600	48982105	2935	2935	2935	2935	1021
93	20231109	175500	48982105	2935	2935	2935	2935	0
94	20231109	175400	48982105	2935	2935	2935	2935	0
95	20231109	175300	48982105	2935	2935	2935	2935	0
96	20231109	175200	48982105	2935	2935	2935	2935	0
97	20231109	175100	48982105	2935	2935	2935	2935	0
98	20231109	175000	48982105	2935	2935	2935	2935	0
99	20231109	174900	48982105	2935	2935	2935	2935	0
100	20231109	174800	48982105	2935	2935	2935	2935	0
101	20231109	174700	48982105	2935	2935	2935	2935	0
102	20231109	174600	48982105	2935	2935	2935	2935	0
103	20231109	174500	48982105	2935	2935	2935	2935	0
104	20231109	174400	48982105	2935	2935	2935	2935	0
105	20231109	174300	48982105	2935	2935	2935	2935	0
106	20231109	174200	48982105	2935	2935	2935	2935	0
107	20231109	174100	48982105	2935	2935	2935	2935	0
108	20231109	174000	48982105	2935	2935	2935	2935	0
109	20231109	173900	48982105	2935	2935	2935	2935	0
110	20231109	173800	48982105	2935	2935	2935	2935	0
111	20231109	173700	48982105	2935	2935	2935	2935	0
112	20231109	173600	48982105	2935	2935	2935	2935	0
113	20231109	173500	48982105	2935	2935	2935	2935	0
114	20231109	173400	48982105	2935	2935	2935	2935	0
115	20231109	173300	48982105	2935	2935	2935	2935	0
116	20231109	173200	48982105	2935	2935	2935	2935	0
117	20231109	173100	48982105	2935	2935	2935	2935	0
118	20231109	173000	48982105	2935	2935	2935	2935	0
119	20231109	172900	48982105	2935	2935	2935	2935	0
120	20231109	172800	48982105	2935	2935	2935	2935	0
121	20231109	172700	48982105	2935	2935	2935	2935	0
122	20231109	172600	48982105	2935	2935	2935	2935	1021
123	20231109	172500	48982105	2935	2935	2935	2935	0
124	20231109	172400	48982105	2935	2935	2935	2935	0
125	20231109	172300	48982105	2935	2935	2935	2935	0
126	20231109	172200	48982105	2935	2935	2935	2935	0
127	20231109	172100	48982105	2935	2935	2935	2935	0
128	20231109	172000	48982105	2935	2935	2935	2935	0
129	20231109	171900	48982105	2935	2935	2935	2935	0
130	20231109	171800	48982105	2935	2935	2935	2935	0
131	20231109	171700	48982105	2935	2935	2935	2935	0
132	20231109	171600	48982105	2935	2935	2935	2935	0
133	20231109	171500	48982105	2935	2935	2935	2935	0
134	20231109	171400	48982105	2935	2935	2935	2935	0
135	20231109	171300	48982105	2935	2935	2935	2935	0
136	20231109	171200	48982105	2935	2935	2935	2935	0
137	20231109	171100	48982105	2935	2935	2935	2935	0
138	20231109	171000	48982105	2935	2935	2935	2935	0
139	20231109	170900	48982105	2935	2935	2935	2935	0
140	20231109	170800	48982105	2935	2935	2935	2935	0
141	20231109	170700	48982105	2935	2935	2935	2935	0
142	20231109	170600	48982105	2935	2935	2935	2935	0
143	20231109	170500	48982105	2935	2935	2935	2935	0
144	20231109	170400	48982105	2935	2935	2935	2935	0
145	20231109	170300	48982105	2935	2935	2935	2935	0
146	20231109	170200	48982105	2935	2935	2935	2935	0
147	20231109	170100	48982105	2935	2935	2935	2935	0
148	20231109	170000	48982105	2935	2935	2935	2935	0
149	20231109	165900	48982105	2935	2935	2935	2935	0
150	20231109	165800	48982105	2935	2935	2935	2935	0
151	20231109	165700	48982105	2935	2935	2935	2935	0
152	20231109	165600	48982105	2935	2935	2935	2935	1021
153	20231109	165500	48982105	2935	2935	2935	2935	0
154	20231109	165400	48982105	2935	2935	2935	2935	0
155	20231109	165300	48982105	2935	2935	2935	2935	0
156	20231109	165200	48982105	2935	2935	2935	2935	0
157	20231109	165100	48982105	2935	2935	2935	2935	0
158	20231109	165000	48982105	2935	2935	2935	2935	0
159	20231109	164900	48982105	2935	2935	2935	2935	0
160	20231109	164800	48982105	2935	2935	2935	2935	0
161	20231109	164700	48982105	2935	2935	2935	2935	0
162	20231109	164600	48982105	2935	2935	2935	2935	0
163	20231109	164500	48982105	2935	2935	2935	2935	0
164	20231109	164400	48982105	2935	2935	2935	2935	0
165	20231109	164300	48982105	2935	2935	2935	2935	0
166	20231109	164200	48982105	2935	2935	2935	2935	0
167	20231109	164100	48982105	2935	2935	2935	2935	0
168	20231109	164000	48982105	2935	2935	2935	2935	0
169	20231109	163900	48982105	2935	2935	2935	2935	0
170	20231109	163800	48982105	2935	2935	2935	2935	0
171	20231109	163700	48982105	2935	2935	2935	2935	0
172	20231109	163600	48982105	2935	2935	2935	2935	0
173	20231109	163500	48982105	2935	2935	2935	2935	0
174	20231109	163400	48982105	2935	2935	2935	2935	0
175	20231109	163300	48982105	2935	2935	2935	2935	0
176	20231109	163200	48982105	2935	2935	2935	2935	0
177	20231109	163100	48982105	2935	2935	2935	2935	0
178	20231109	163000	48982105	2935	2935	2935	2935	0
179	20231109	162900	48982105	2935	2935	2935	2935	0
180	20231109	162800	48982105	2935	2935	2935	2935	0
181	20231109	162700	48982105	2935	2935	2935	2935	0
182	20231109	162600	48982105	2935	2935	2935	2935	1021
183	20231109	162500	48982105	2935	2935	2935	2935	0
184	20231109	162400	48982105	2935	2935	2935	2935	0
185	20231109	162300	48982105	2935	2935	2935	2935	0
186	20231109	162200	48982105	2935	2935	2935	2935	0
187	20231109	162100	48982105	2935	2935	2935	2935	0
188	20231109	162000	48982105	2935	2935	2935	2935	0
189	20231109	161900	48982105	2935	2935	2935	2935	0
190	20231109	161800	48982105	2935	2935	2935	2935	0
191	20231109	161700	48982105	2935	2935	2935	2935	0
192	20231109	161600	48982105	2935	2935	2935	2935	0
193	20231109	161500	48982105	2935	2935	2935	2935	0
194	20231109	161400	48982105	2935	2935	2935	2935	0
195	20231109	161300	48982105	2935	2935	2935	2935	0
196	20231109	161200	48982105	2935	2935	2935	2935	0
197	20231109	161100	48982105	2935	2935	2935	2935	0
198	20231109	161000	48982105	2935	2935	2935	2935	0
199	20231109	160900	48982105	2935	2935	2935	2935	0
200	20231109	160800	48982105	2935	2935	2935	2935	0
201	20231109	160700	48982105	2935	2935	2935	2935	0
202	20231109	160600	48982105	2935	2935	2935	2935	0
203	20231109	160500	48982105	2935	2935	2935	2935	0
204	20231109	160400	48982105	2935	2935	2935	2935	0
205	20231109	160300	48982105	2935	2935	2935	2935	0
206	20231109	160200	48982105	2935	2935	2935	2935	0
207	20231109	160100	48982105	2935	2935	2935	2935	0
208	20231109	160000	48982105	2935	2935	2935	2935	0
209	20231109	155900	48982105	2935	2935	2935	2935	0
210	20231109	155800	48982105	2935	2935	2935	2935	0
211	20231109	155700	48982105	2935	2935	2935	2935	0
212	20231109	155600	48982105	2935	2935	2935	2935	1021
213	20231109	155500	48982105	2935	2935	2935	2935	0
214	20231109	155400	48982105	2935	2935	2935	2935	0
215	20231109	155300	48982105	2935	2935	2935	2935	0
216	20231109	155200	48982105	2935	2935	2935	2935	0
217	20231109	155100	48982105	2935	2935	2935	2935	0
218	20231109	155000	48982105	2935	2935	2935	2935	0
219	20231109	154900	48982105	2935	2935	2935	2935	0
220	20231109	154800	48982105	2935	2935	2935	2935	0
221	20231109	154700	48982105	2935	2935	2935	2935	0
222	20231109	154600	48982105	2935	2935	2935	2935	0
223	20231109	154500	48982105	2935	2935	2935	2935	0
224	20231109	154400	48982105	2935	2935	2935	2935	0
225	20231109	154300	48982105	2935	2935	2935	2935	0
226	20231109	154200	48982105	2935	2935	2935	2935	0
227	20231109	154100	48982105	2935	2935	2935	2935	0
228	20231109	154000	48982105	2935	2935	2935	2935	0
229	20231109	153900	48982105	2935	2935	2935	2935	0
230	20231109	153800	48982105	2935	2935	2935	2935	0
231	20231109	153700	48982105	2935	2935	2935	2935	0
232	20231109	153600	48982105	2935	2935	2935	2935	0
233	20231109	153500	48982105	2935	2935	2935	2935	0
234	20231109	153400	48982105	2935	2935	2935	2935	0
235	20231109	153300	48982105	2935	2935	2935	2935	0
236	20231109	153200	48982105	2935	2935	2935	2935	0
237	20231109	153100	48982105	2935	2935	2935	2935	0
238	20231109	153000	48982105	2935	2935	2935	2935	1021
239	20231109	152900	45985470	2940	2940	2940	2940	0
240	20231109	152800	45985470	2940	2940	2940	2940	0
241	20231109	152700	45985470	2940	2940	2940	2940	0
242	20231109	152600	45985470	2940	2940	2940	2940	0
243	20231109	152500	45985470	2940	2940	2940	2940	0
244	20231109	152400	45985470	2940	2940	2940	2940	0
245	20231109	152300	45985470	2940	2940	2940	2940	0
246	20231109	152200	45985470	2940	2940	2940	2940	0
247	20231109	152100	45985470	2940	2940	2940	2940	0
248	20231109	152000	45985470	2940	2940	2940	2940	0
249	20231109	151900	45985470	2940	2940	2940	2940	0
250	20231109	151800	45985470	2940	2940	2940	2940	3
251	20231109	151700	45976650	2940	2940	2940	2940	4
252	20231109	151600	45964890	2940	2940	2940	2940	40
253	20231109	151500	45847290	2935	2935	2935	2935	335
254	20231109	151400	44864065	2940	2940	2940	2940	0
255	20231109	151300	44864065	2940	2940	2940	2940	102
256	20231109	151200	44564185	2935	2935	2935	2935	0
257	20231109	151100	44564185	2935	2940	2940	2935	46
258	20231109	151000	44428950	2935	2935	2935	2935	5
259	20231109	150900	44414275	2935	2925	2935	2925	4
260	20231109	150800	44402555	2925	2925	2925	2925	2
261	20231109	150700	44396705	2925	2935	2940	2925	236
262	20231109	150600	43702950	2935	2935	2935	2935	102
263	20231109	150500	43403580	2930	2930	2930	2930	5
264	20231109	150400	43388930	2925	2925	2925	2925	0
265	20231109	150300	43388930	2925	2925	2925	2925	2
266	20231109	150200	43383080	2925	2925	2925	2925	2
267	20231109	150100	43377230	2925	2925	2925	2925	2
268	20231109	150000	43371380	2925	2925	2925	2925	62
269	20231109	145900	43190030	2925	2925	2925	2925	2
270	20231109	145800	43184180	2930	2925	2930	2925	4
271	20231109	145700	43172470	2925	2925	2925	2925	0
272	20231109	145600	43172470	2925	2925	2925	2925	2
273	20231109	145500	43166620	2925	2925	2925	2925	65
274	20231109	145400	42976495	2925	2925	2925	2925	108
275	20231109	145300	42660595	2925	2925	2925	2925	0
276	20231109	145200	42660595	2925	2925	2925	2925	2
277	20231109	145100	42654745	2925	2925	2925	2925	2
278	20231109	145000	42648895	2925	2925	2925	2925	2
279	20231109	144900	42643045	2925	2925	2925	2925	0
280	20231109	144800	42643045	2925	2925	2925	2925	2
281	20231109	144700	42637195	2925	2925	2925	2925	2
282	20231109	144600	42631345	2930	2930	2930	2930	83
283	20231109	144500	42388155	2930	2930	2930	2930	2
284	20231109	144400	42382295	2930	2930	2930	2930	2
285	20231109	144300	42376435	2930	2930	2930	2930	2
286	20231109	144200	42370575	2930	2930	2930	2930	0
287	20231109	144100	42370575	2930	2930	2930	2930	2
288	20231109	144000	42364715	2930	2930	2930	2930	2
289	20231109	143900	42358855	2930	2930	2930	2930	0
290	20231109	143800	42358855	2930	2935	2935	2930	3
291	20231109	143700	42350060	2935	2930	2935	2930	40
292	20231109	143600	42232685	2925	2925	2925	2925	2
293	20231109	143500	42226835	2925	2925	2925	2925	0
294	20231109	143400	42226835	2925	2925	2925	2925	2
295	20231109	143300	42220985	2925	2930	2930	2925	3
296	20231109	143200	42212205	2930	2930	2930	2930	1
297	20231109	143100	42209275	2925	2925	2925	2925	2
298	20231109	143000	42203425	2925	2925	2925	2925	2
299	20231109	142900	42197575	2925	2925	2925	2925	2
300	20231109	142800	42191725	2925	2925	2925	2925	0
301	20231109	142700	42191725	2925	2925	2925	2925	2
302	20231109	142600	42185875	2925	2925	2925	2925	2
303	20231109	142500	42180025	2925	2925	2925	2925	2
304	20231109	142400	42174175	2925	2925	2925	2925	0
305	20231109	142300	42174175	2925	2925	2925	2925	2
306	20231109	142200	42168325	2925	2925	2925	2925	2
307	20231109	142100	42162475	2925	2925	2925	2925	464
308	20231109	142000	40805275	2925	2925	2925	2925	2
309	20231109	141900	40799425	2925	2925	2925	2925	2
310	20231109	141800	40793575	2925	2925	2925	2925	2
311	20231109	141700	40787725	2925	2925	2925	2925	1
312	20231109	141600	40784800	2925	2925	2925	2925	2
313	20231109	141500	40778950	2925	2930	2930	2925	38
314	20231109	141400	40667620	2930	2930	2930	2930	0
315	20231109	141300	40667620	2930	2930	2930	2930	6
316	20231109	141200	40650040	2925	2930	2930	2925	6
317	20231109	141100	40632470	2930	2925	2930	2925	7
318	20231109	141000	40611970	2930	2930	2930	2930	8
319	20231109	140900	40588530	2930	2925	2930	2925	4
320	20231109	140800	40576820	2925	2925	2925	2925	2
321	20231109	140700	40570970	2925	2925	2925	2925	387
322	20231109	140600	39438995	2925	2925	2925	2925	2
323	20231109	140500	39433145	2925	2925	2925	2925	2
324	20231109	140400	39427295	2925	2925	2925	2925	2
325	20231109	140300	39421445	2925	2925	2925	2925	0
326	20231109	140200	39421445	2925	2925	2925	2925	173
327	20231109	140100	38915420	2925	2925	2925	2925	9
328	20231109	140000	38889095	2925	2930	2930	2925	12
329	20231109	135900	38853955	2935	2935	2935	2935	29
330	20231109	135800	38768840	2935	2935	2935	2935	2
331	20231109	135700	38762970	2935	2935	2935	2935	2
332	20231109	135600	38757100	2935	2930	2935	2930	7
333	20231109	135500	38736585	2930	2930	2930	2930	2
334	20231109	135400	38730725	2930	2925	2930	2925	3
335	20231109	135300	38721945	2925	2925	2925	2925	2
336	20231109	135200	38716095	2930	2930	2930	2930	0
337	20231109	135100	38716095	2930	2925	2930	2925	10
338	20231109	135000	38686835	2925	2925	2925	2925	2
339	20231109	134900	38680985	2925	2925	2925	2925	0
340	20231109	134800	38680985	2925	2930	2930	2925	4
341	20231109	134700	38669275	2925	2930	2930	2925	4
342	20231109	134600	38657565	2925	2925	2925	2925	8
343	20231109	134500	38634165	2925	2925	2925	2925	100
344	20231109	134400	38341665	2925	2925	2925	2925	269
345	20231109	134300	37554840	2925	2925	2925	2925	2
346	20231109	134200	37548990	2925	2925	2925	2925	0
347	20231109	134100	37548990	2925	2925	2925	2925	2
348	20231109	134000	37543140	2925	2925	2925	2925	2
349	20231109	133900	37537290	2925	2925	2925	2925	2
350	20231109	133800	37531440	2925	2925	2925	2925	0
351	20231109	133700	37531440	2925	2930	2930	2925	4
352	20231109	133600	37519730	2925	2930	2930	2925	5
353	20231109	133500	37505090	2930	2930	2930	2930	9
354	20231109	133400	37478720	2925	2935	2935	2925	83
355	20231109	133300	37235280	2930	2930	2930	2930	3
356	20231109	133200	37226490	2925	2925	2925	2925	2
357	20231109	133100	37220640	2925	2925	2925	2925	0
358	20231109	133000	37220640	2925	2930	2930	2925	4
359	20231109	132900	37208930	2925	2925	2925	2925	2
360	20231109	132800	37203080	2925	2925	2925	2925	2
361	20231109	132700	37197230	2930	2930	2930	2930	1
362	20231109	132600	37194300	2930	2930	2930	2925	8
363	20231109	132500	37170870	2930	2930	2930	2925	5
364	20231109	132400	37156230	2930	2930	2930	2930	7
365	20231109	132300	37135720	2930	2930	2930	2925	9
366	20231109	132200	37109360	2930	2930	2930	2925	9
367	20231109	132100	37083000	2930	2930	2930	2925	18
368	20231109	132000	37030270	2930	2930	2930	2925	222
369	20231109	131900	36380885	2930	2930	2930	2925	10
370	20231109	131800	36351595	2930	2930	2930	2925	10
371	20231109	131700	36322305	2930	2930	2930	2930	7
372	20231109	131600	36301795	2925	2930	2930	2925	6
373	20231109	131500	36284225	2930	2930	2930	2925	9
374	20231109	131400	36257865	2930	2930	2930	2925	10
375	20231109	131300	36228575	2930	2930	2930	2930	6
376	20231109	131200	36210995	2930	2930	2930	2925	9
377	20231109	131100	36184635	2925	2925	2925	2925	2
378	20231109	131000	36178785	2925	2925	2925	2925	0
379	20231109	130900	36178785	2925	2925	2925	2925	2
380	20231109	130800	36172935	2925	2930	2930	2925	5
381	20231109	130700	36158295	2930	2930	2930	2930	2
382	20231109	130600	36152435	2930	2930	2930	2930	0
383	20231109	130500	36152435	2930	2930	2930	2930	2
384	20231109	130400	36146575	2930	2930	2930	2930	2
385	20231109	130300	36140715	2930	2925	2930	2925	3
386	20231109	130200	36131935	2925	2925	2925	2925	0
387	20231109	130100	36131935	2925	2930	2930	2925	6
388	20231109	130000	36114365	2930	2925	2930	2925	5
389	20231109	125900	36099735	2925	2925	2925	2925	0
390	20231109	125800	36099735	2925	2925	2925	2925	2
391	20231109	125700	36093885	2925	2925	2925	2925	2
392	20231109	125600	36088035	2925	2925	2925	2925	2
393	20231109	125500	36082185	2925	2925	2925	2925	0
394	20231109	125400	36082185	2925	2925	2925	2925	2
395	20231109	125300	36076335	2925	2925	2925	2925	2
396	20231109	125200	36070485	2925	2925	2925	2925	0
397	20231109	125100	36070485	2925	2925	2925	2925	2
398	20231109	125000	36064635	2925	2925	2925	2925	38
399	20231109	124900	35953485	2930	2930	2930	2925	5
400	20231109	124800	35938845	2930	2930	2930	2930	5
401	20231109	124700	35924195	2930	2930	2930	2925	8
402	20231109	124600	35900765	2930	2930	2930	2925	6
403	20231109	124500	35883195	2930	2930	2930	2930	5
404	20231109	124400	35868545	2925	2930	2930	2925	7
405	20231109	124300	35848045	2925	2925	2925	2925	2
406	20231109	124200	35842195	2925	2925	2925	2925	2
407	20231109	124100	35836345	2925	2925	2925	2925	0
408	20231109	124000	35836345	2925	2925	2925	2925	2
409	20231109	123900	35830495	2925	2925	2925	2925	2
410	20231109	123800	35824645	2925	2925	2925	2925	0
411	20231109	123700	35824645	2925	2925	2925	2925	2
412	20231109	123600	35818795	2930	2925	2930	2925	4
413	20231109	123500	35807085	2925	2925	2925	2920	5
414	20231109	123400	35792470	2920	2920	2920	2915	80
415	20231109	123300	35559255	2915	2930	2930	2915	1408
416	20231109	123200	31442390	2925	2925	2925	2925	2
417	20231109	123100	31436540	2945	2925	2945	2925	35
418	20231109	123000	31333520	2930	2930	2930	2930	0
419	20231109	122900	31333520	2930	2930	2945	2930	54
420	20231109	122800	31174790	2925	2925	2925	2925	2
421	20231109	122700	31168940	2925	2925	2925	2925	0
422	20231109	122600	31168940	2925	2925	2925	2925	2
423	20231109	122500	31163090	2925	2920	2925	2920	3
424	20231109	122400	31154325	2920	2920	2920	2920	2
425	20231109	122300	31148485	2920	2920	2920	2920	1
426	20231109	122200	31145565	2915	2920	2920	2915	3
427	20231109	122100	31136815	2920	2920	2920	2920	3
428	20231109	122000	31128055	2920	2920	2920	2920	1
429	20231109	121900	31125135	2915	2915	2915	2915	2
430	20231109	121800	31119305	2915	2915	2915	2915	368
431	20231109	121700	30046585	2920	2920	2920	2920	44
432	20231109	121600	29918105	2920	2920	2920	2920	1
433	20231109	121500	29915185	2920	2925	2925	2920	486
434	20231109	121400	28495770	2925	2925	2925	2925	2
435	20231109	121300	28489920	2930	2930	2930	2930	152
436	20231109	121200	28044560	2930	2930	2930	2930	2
437	20231109	121100	28038700	2930	2930	2930	2930	2
438	20231109	121000	28032840	2930	2930	2930	2930	2
439	20231109	120900	28026980	2935	2940	2940	2935	325
440	20231109	120800	27072560	2940	2940	2940	2940	20
441	20231109	120700	27013760	2940	2940	2940	2940	2
442	20231109	120600	27007880	2940	2940	2940	2940	2
443	20231109	120500	27002000	2945	2945	2945	2945	157
444	20231109	120400	26539635	2945	2945	2945	2945	2
445	20231109	120300	26533745	2945	2945	2945	2945	2
446	20231109	120200	26527855	2945	2945	2945	2945	0
447	20231109	120100	26527855	2945	2945	2945	2945	2
448	20231109	120000	26521965	2945	2945	2945	2945	2
449	20231109	115900	26516075	2945	2945	2945	2945	2
450	20231109	115800	26510185	2950	2950	2950	2950	0
451	20231109	115700	26510185	2950	2945	2950	2945	12
452	20231109	115600	26474795	2945	2945	2945	2945	2
453	20231109	115500	26468905	2945	2945	2945	2945	0
454	20231109	115400	26468905	2945	2945	2945	2945	2
455	20231109	115300	26463015	2945	2945	2945	2945	2
456	20231109	115200	26457125	2950	2950	2950	2945	68
457	20231109	115100	26256660	2950	2965	2965	2950	91
458	20231109	115000	25987935	2965	2965	2965	2965	8
459	20231109	114900	25964215	2965	2965	2965	2965	3
460	20231109	114800	25955320	2965	2965	2965	2965	0
461	20231109	114700	25955320	2965	2965	2965	2965	3
462	20231109	114600	25946425	2965	2965	2965	2965	2
463	20231109	114500	25940495	2965	2965	2965	2965	2
464	20231109	114400	25934565	2965	2965	2965	2965	0
465	20231109	114300	25934565	2965	2970	2970	2965	138
466	20231109	114200	25524715	2965	2965	2970	2965	713
467	20231109	114100	23410610	2965	2960	2965	2960	916
468	20231109	114000	20694680	2965	2945	2965	2945	10
469	20231109	113900	20665090	2940	2945	2960	2940	582
470	20231109	113800	18943570	2940	2940	2940	2940	2
471	20231109	113700	18937690	2940	2940	2940	2940	0
472	20231109	113600	18937690	2940	2940	2940	2940	2
473	20231109	113500	18931810	2940	2940	2940	2940	2
474	20231109	113400	18925930	2940	2940	2940	2940	2
475	20231109	113300	18920050	2940	2940	2940	2940	0
476	20231109	113200	18920050	2940	2940	2940	2940	2
477	20231109	113100	18914170	2940	2950	2950	2940	252
478	20231109	113000	18172380	2950	2950	2950	2950	0
479	20231109	112900	18172380	2950	2950	2950	2950	2
480	20231109	112800	18166480	2950	2950	2950	2950	2
481	20231109	112700	18160580	2950	2950	2950	2950	2
482	20231109	112600	18154680	2950	2950	2950	2950	0
483	20231109	112500	18154680	2950	2950	2950	2950	2
484	20231109	112400	18148780	2950	2950	2950	2950	3
485	20231109	112300	18139930	2950	2950	2950	2950	0
486	20231109	112200	18139930	2950	2950	2950	2950	2
487	20231109	112100	18134030	2950	2950	2950	2950	2
488	20231109	112000	18128130	2950	2950	2950	2950	2
489	20231109	111900	18122230	2950	2950	2950	2950	0
490	20231109	111800	18122230	2950	2950	2950	2950	2
491	20231109	111700	18116330	2950	2950	2950	2950	2
492	20231109	111600	18110430	2950	2950	2950	2950	0
493	20231109	111500	18110430	2950	2950	2950	2950	3
494	20231109	111400	18101580	2945	2945	2945	2945	2
495	20231109	111300	18095690	2945	2945	2945	2945	2
496	20231109	111200	18089800	2945	2945	2945	2945	0
497	20231109	111100	18089800	2945	2945	2945	2945	2
498	20231109	111000	18083910	2945	2945	2945	2945	2
499	20231109	110900	18078020	2945	2945	2945	2945	2
500	20231109	110800	18072130	2955	2950	2955	2950	339
501	20231109	110700	17070390	2945	2945	2945	2945	2
502	20231109	110600	17064500	2945	2945	2945	2945	7
503	20231109	110500	17043885	2945	2945	2945	2945	0
504	20231109	110400	17043885	2945	2945	2945	2945	2
505	20231109	110300	17037995	2945	2945	2945	2945	2
506	20231109	110200	17032105	2945	2945	2945	2945	2
507	20231109	110100	17026215	2945	2945	2945	2945	0
508	20231109	110000	17026215	2945	2945	2945	2945	2
509	20231109	105900	17020325	2950	2950	2950	2950	9
510	20231109	105800	16993775	2950	2950	2950	2950	0
511	20231109	105700	16993775	2950	2950	2950	2950	2
512	20231109	105600	16987875	2950	2950	2950	2950	2
513	20231109	105500	16981975	2950	2950	2950	2950	2
514	20231109	105400	16976075	2950	2950	2950	2950	0
515	20231109	105300	16976075	2950	2950	2950	2950	60
516	20231109	105200	16799075	2950	2950	2950	2950	2
517	20231109	105100	16793175	2955	2950	2955	2950	159
518	20231109	105000	16324080	2950	2950	2950	2950	824
519	20231109	104900	13893280	2950	2945	2950	2945	53
520	20231109	104800	13736945	2945	2940	2945	2940	87
521	20231109	104700	13480740	2945	2945	2945	2945	700
522	20231109	104600	11419240	2940	2940	2940	2940	3
523	20231109	104500	11410420	2935	2935	2935	2935	2
524	20231109	104400	11404550	2940	2935	2940	2935	212
525	20231109	104300	10781280	2935	2935	2935	2935	0
526	20231109	104200	10781280	2935	2935	2935	2935	2
527	20231109	104100	10775410	2935	2935	2935	2935	2
528	20231109	104000	10769540	2935	2935	2935	2935	0
529	20231109	103900	10769540	2935	2935	2935	2935	2
530	20231109	103800	10763670	2935	2935	2935	2935	2
531	20231109	103700	10757800	2935	2935	2935	2935	2
532	20231109	103600	10751930	2935	2935	2935	2935	0
533	20231109	103500	10751930	2935	2935	2935	2935	2
534	20231109	103400	10746060	2935	2935	2935	2935	2
535	20231109	103300	10740190	2935	2935	2935	2935	0
536	20231109	103200	10740190	2935	2935	2935	2935	2
537	20231109	103100	10734320	2935	2935	2935	2935	2
538	20231109	103000	10728450	2935	2935	2935	2935	2
539	20231109	102900	10722580	2935	2935	2935	2935	0
540	20231109	102800	10722580	2935	2935	2935	2935	2
541	20231109	102700	10716710	2935	2935	2935	2935	2
542	20231109	102600	10710840	2935	2935	2935	2935	0
543	20231109	102500	10710840	2935	2935	2935	2935	2
544	20231109	102400	10704970	2935	2935	2945	2935	16
545	20231109	102300	10657900	2945	2930	2945	2930	12
546	20231109	102200	10622610	2945	2935	2945	2935	52
547	20231109	102100	10469740	2935	2930	2935	2930	10
548	20231109	102000	10440400	2930	2925	2930	2925	5
549	20231109	101900	10425760	2925	2925	2925	2925	0
550	20231109	101800	10425760	2925	2925	2925	2925	2
551	20231109	101700	10419910	2925	2925	2925	2925	2
552	20231109	101600	10414060	2930	2925	2930	2925	202
553	20231109	101500	9822210	2925	2925	2925	2925	0
554	20231109	101400	9822210	2925	2925	2925	2925	2
555	20231109	101300	9816360	2925	2930	2930	2925	12
556	20231109	101200	9781210	2925	2925	2925	2925	2
557	20231109	101100	9775360	2930	2930	2930	2925	77
558	20231109	101000	9549785	2925	2925	2925	2925	2
559	20231109	100900	9543935	2925	2925	2925	2925	2
560	20231109	100800	9538085	2925	2925	2925	2925	7
561	20231109	100700	9517610	2925	2925	2925	2925	2
562	20231109	100600	9511760	2925	2925	2925	2925	2
563	20231109	100500	9505910	2925	2925	2925	2925	3
564	20231109	100400	9497135	2925	2925	2925	2925	130
565	20231109	100300	9116885	2920	2920	2920	2920	3
566	20231109	100200	9108125	2920	2920	2920	2920	2
567	20231109	100100	9102285	2920	2920	2920	2920	7
568	20231109	100000	9081845	2920	2920	2920	2920	2
569	20231109	095900	9076005	2920	2920	2920	2920	2
570	20231109	095800	9070165	2920	2920	2920	2920	12
571	20231109	095700	9035125	2920	2920	2920	2920	0
572	20231109	095600	9035125	2920	2920	2920	2920	8
573	20231109	095500	9011765	2920	2920	2920	2920	2
574	20231109	095400	9005925	2920	2920	2920	2920	24
575	20231109	095300	8935845	2920	2920	2920	2920	2
576	20231109	095200	8930005	2920	2915	2920	2915	10
577	20231109	095100	8900815	2915	2915	2915	2915	8
578	20231109	095000	8877495	2915	2915	2915	2915	35
579	20231109	094900	8775470	2915	2915	2915	2915	114
580	20231109	094800	8443160	2915	2910	2915	2910	84
581	20231109	094700	8198310	2910	2910	2910	2910	2
582	20231109	094600	8192490	2915	2910	2915	2910	106
583	20231109	094500	7883530	2915	2915	2915	2910	477
584	20231109	094400	6493085	2920	2920	2920	2920	43
585	20231109	094300	6367525	2920	2920	2920	2920	0
586	20231109	094200	6367525	2920	2920	2920	2920	2
587	20231109	094100	6361685	2920	2925	2925	2920	18
588	20231109	094000	6309075	2925	2920	2925	2920	18
589	20231109	093900	6256435	2925	2925	2925	2925	426
590	20231109	093800	5010385	2925	2925	2925	2925	2
591	20231109	093700	5004535	2925	2925	2925	2925	2
592	20231109	093600	4998685	2925	2925	2925	2925	7
593	20231109	093500	4978210	2925	2925	2925	2925	2
594	20231109	093400	4972360	2925	2925	2925	2925	22
595	20231109	093300	4908010	2930	2925	2930	2925	3
596	20231109	093200	4899230	2935	2930	2935	2930	4
597	20231109	093100	4887495	2925	2925	2925	2925	2
598	20231109	093000	4881645	2925	2930	2930	2925	57
599	20231109	092900	4714740	2930	2930	2930	2930	12
600	20231109	092800	4679580	2930	2930	2930	2930	2
601	20231109	092700	4673720	2930	2930	2930	2930	2
602	20231109	092600	4667860	2930	2930	2930	2930	44
603	20231109	092500	4538940	2930	2930	2930	2930	1
604	20231109	092400	4536010	2930	2930	2930	2930	2
605	20231109	092300	4530150	2930	2930	2930	2930	2
606	20231109	092200	4524290	2935	2930	2935	2930	4
607	20231109	092100	4512560	2935	2935	2935	2935	7
608	20231109	092000	4492015	2935	2935	2940	2930	12
609	20231109	091900	4456790	2935	2935	2935	2930	22
610	20231109	091800	4392305	2935	2930	2940	2930	305
611	20231109	091700	3495670	2930	2930	2930	2925	7
612	20231109	091600	3475170	2925	2925	2925	2925	2
613	20231109	091500	3469320	2935	2930	2935	2930	205
614	20231109	091400	2867655	2925	2925	2925	2925	0
615	20231109	091300	2867655	2925	2925	2925	2925	11
616	20231109	091200	2835480	2925	2925	2925	2925	2
617	20231109	091100	2829630	2925	2925	2925	2925	0
618	20231109	091000	2829630	2925	2925	2925	2925	2
619	20231109	090900	2823780	2925	2925	2925	2925	109
620	20231109	090800	2504955	2925	2925	2925	2925	0
621	20231109	090700	2504955	2925	2925	2925	2925	0
622	20231109	090600	2504955	2925	2925	2925	2925	0
623	20231109	090500	2504955	2925	2925	2925	2925	0
624	20231109	090400	2504955	2925	2925	2925	2925	172
625	20231109	090300	2001855	2925	2925	2925	2925	350
626	20231109	090200	978105	2955	2955	2955	2955	0
627	20231109	090100	978105	2955	2955	2955	2955	0
628	20231109	090000	978105	2955	2955	2955	2955	331