KissMeData/191410/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	202900	158374225	2550	2550	2550	2550	1744
3	20231109	202800	158374225	2550	2550	2550	2550	0
4	20231109	202700	158374225	2550	2550	2550	2550	0
5	20231109	202600	158374225	2550	2550	2550	2550	0
6	20231109	202500	158374225	2550	2550	2550	2550	0
7	20231109	202400	158374225	2550	2550	2550	2550	0
8	20231109	202300	158374225	2550	2550	2550	2550	0
9	20231109	202200	158374225	2550	2550	2550	2550	0
10	20231109	202100	158374225	2550	2550	2550	2550	0
11	20231109	202000	158374225	2550	2550	2550	2550	0
12	20231109	201900	158374225	2550	2550	2550	2550	0
13	20231109	201800	158374225	2550	2550	2550	2550	0
14	20231109	201700	158374225	2550	2550	2550	2550	0
15	20231109	201600	158374225	2550	2550	2550	2550	0
16	20231109	201500	158374225	2550	2550	2550	2550	0
17	20231109	201400	158374225	2550	2550	2550	2550	0
18	20231109	201300	158374225	2550	2550	2550	2550	0
19	20231109	201200	158374225	2550	2550	2550	2550	0
20	20231109	201100	158374225	2550	2550	2550	2550	0
21	20231109	201000	158374225	2550	2550	2550	2550	0
22	20231109	200900	158374225	2550	2550	2550	2550	0
23	20231109	200800	158374225	2550	2550	2550	2550	0
24	20231109	200700	158374225	2550	2550	2550	2550	0
25	20231109	200600	158374225	2550	2550	2550	2550	0
26	20231109	200500	158374225	2550	2550	2550	2550	0
27	20231109	200400	158374225	2550	2550	2550	2550	0
28	20231109	200300	158374225	2550	2550	2550	2550	0
29	20231109	200200	158374225	2550	2550	2550	2550	0
30	20231109	200100	158374225	2550	2550	2550	2550	0
31	20231109	200000	158374225	2550	2550	2550	2550	0
32	20231109	195900	158374225	2550	2550	2550	2550	1744
33	20231109	195800	158374225	2550	2550	2550	2550	0
34	20231109	195700	158374225	2550	2550	2550	2550	0
35	20231109	195600	158374225	2550	2550	2550	2550	0
36	20231109	195500	158374225	2550	2550	2550	2550	0
37	20231109	195400	158374225	2550	2550	2550	2550	0
38	20231109	195300	158374225	2550	2550	2550	2550	0
39	20231109	195200	158374225	2550	2550	2550	2550	0
40	20231109	195100	158374225	2550	2550	2550	2550	0
41	20231109	195000	158374225	2550	2550	2550	2550	0
42	20231109	194900	158374225	2550	2550	2550	2550	0
43	20231109	194800	158374225	2550	2550	2550	2550	0
44	20231109	194700	158374225	2550	2550	2550	2550	0
45	20231109	194600	158374225	2550	2550	2550	2550	0
46	20231109	194500	158374225	2550	2550	2550	2550	0
47	20231109	194400	158374225	2550	2550	2550	2550	0
48	20231109	194300	158374225	2550	2550	2550	2550	0
49	20231109	194200	158374225	2550	2550	2550	2550	0
50	20231109	194100	158374225	2550	2550	2550	2550	0
51	20231109	194000	158374225	2550	2550	2550	2550	0
52	20231109	193900	158374225	2550	2550	2550	2550	0
53	20231109	193800	158374225	2550	2550	2550	2550	0
54	20231109	193700	158374225	2550	2550	2550	2550	0
55	20231109	193600	158374225	2550	2550	2550	2550	0
56	20231109	193500	158374225	2550	2550	2550	2550	0
57	20231109	193400	158374225	2550	2550	2550	2550	0
58	20231109	193300	158374225	2550	2550	2550	2550	0
59	20231109	193200	158374225	2550	2550	2550	2550	0
60	20231109	193100	158374225	2550	2550	2550	2550	0
61	20231109	193000	158374225	2550	2550	2550	2550	0
62	20231109	192900	158374225	2550	2550	2550	2550	1744
63	20231109	192800	158374225	2550	2550	2550	2550	0
64	20231109	192700	158374225	2550	2550	2550	2550	0
65	20231109	192600	158374225	2550	2550	2550	2550	0
66	20231109	192500	158374225	2550	2550	2550	2550	0
67	20231109	192400	158374225	2550	2550	2550	2550	0
68	20231109	192300	158374225	2550	2550	2550	2550	0
69	20231109	192200	158374225	2550	2550	2550	2550	0
70	20231109	192100	158374225	2550	2550	2550	2550	0
71	20231109	192000	158374225	2550	2550	2550	2550	0
72	20231109	191900	158374225	2550	2550	2550	2550	0
73	20231109	191800	158374225	2550	2550	2550	2550	0
74	20231109	191700	158374225	2550	2550	2550	2550	0
75	20231109	191600	158374225	2550	2550	2550	2550	0
76	20231109	191500	158374225	2550	2550	2550	2550	0
77	20231109	191400	158374225	2550	2550	2550	2550	0
78	20231109	191300	158374225	2550	2550	2550	2550	0
79	20231109	191200	158374225	2550	2550	2550	2550	0
80	20231109	191100	158374225	2550	2550	2550	2550	0
81	20231109	191000	158374225	2550	2550	2550	2550	0
82	20231109	190900	158374225	2550	2550	2550	2550	0
83	20231109	190800	158374225	2550	2550	2550	2550	0
84	20231109	190700	158374225	2550	2550	2550	2550	0
85	20231109	190600	158374225	2550	2550	2550	2550	0
86	20231109	190500	158374225	2550	2550	2550	2550	0
87	20231109	190400	158374225	2550	2550	2550	2550	0
88	20231109	190300	158374225	2550	2550	2550	2550	0
89	20231109	190200	158374225	2550	2550	2550	2550	0
90	20231109	190100	158374225	2550	2550	2550	2550	0
91	20231109	190000	158374225	2550	2550	2550	2550	0
92	20231109	185900	158374225	2550	2550	2550	2550	1744
93	20231109	185800	158374225	2550	2550	2550	2550	0
94	20231109	185700	158374225	2550	2550	2550	2550	0
95	20231109	185600	158374225	2550	2550	2550	2550	0
96	20231109	185500	158374225	2550	2550	2550	2550	0
97	20231109	185400	158374225	2550	2550	2550	2550	0
98	20231109	185300	158374225	2550	2550	2550	2550	0
99	20231109	185200	158374225	2550	2550	2550	2550	0
100	20231109	185100	158374225	2550	2550	2550	2550	0
101	20231109	185000	158374225	2550	2550	2550	2550	0
102	20231109	184900	158374225	2550	2550	2550	2550	0
103	20231109	184800	158374225	2550	2550	2550	2550	0
104	20231109	184700	158374225	2550	2550	2550	2550	0
105	20231109	184600	158374225	2550	2550	2550	2550	0
106	20231109	184500	158374225	2550	2550	2550	2550	0
107	20231109	184400	158374225	2550	2550	2550	2550	0
108	20231109	184300	158374225	2550	2550	2550	2550	0
109	20231109	184200	158374225	2550	2550	2550	2550	0
110	20231109	184100	158374225	2550	2550	2550	2550	0
111	20231109	184000	158374225	2550	2550	2550	2550	0
112	20231109	183900	158374225	2550	2550	2550	2550	0
113	20231109	183800	158374225	2550	2550	2550	2550	0
114	20231109	183700	158374225	2550	2550	2550	2550	0
115	20231109	183600	158374225	2550	2550	2550	2550	0
116	20231109	183500	158374225	2550	2550	2550	2550	0
117	20231109	183400	158374225	2550	2550	2550	2550	0
118	20231109	183300	158374225	2550	2550	2550	2550	0
119	20231109	183200	158374225	2550	2550	2550	2550	0
120	20231109	183100	158374225	2550	2550	2550	2550	0
121	20231109	183000	158374225	2550	2550	2550	2550	0
122	20231109	182900	158374225	2550	2550	2550	2550	1744
123	20231109	182800	158374225	2550	2550	2550	2550	0
124	20231109	182700	158374225	2550	2550	2550	2550	0
125	20231109	182600	158374225	2550	2550	2550	2550	0
126	20231109	182500	158374225	2550	2550	2550	2550	0
127	20231109	182400	158374225	2550	2550	2550	2550	0
128	20231109	182300	158374225	2550	2550	2550	2550	0
129	20231109	182200	158374225	2550	2550	2550	2550	0
130	20231109	182100	158374225	2550	2550	2550	2550	0
131	20231109	182000	158374225	2550	2550	2550	2550	0
132	20231109	181900	158374225	2550	2550	2550	2550	0
133	20231109	181800	158374225	2550	2550	2550	2550	0
134	20231109	181700	158374225	2550	2550	2550	2550	0
135	20231109	181600	158374225	2550	2550	2550	2550	0
136	20231109	181500	158374225	2550	2550	2550	2550	0
137	20231109	181400	158374225	2550	2550	2550	2550	0
138	20231109	181300	158374225	2550	2550	2550	2550	0
139	20231109	181200	158374225	2550	2550	2550	2550	0
140	20231109	181100	158374225	2550	2550	2550	2550	0
141	20231109	181000	158374225	2550	2550	2550	2550	0
142	20231109	180900	158374225	2550	2550	2550	2550	0
143	20231109	180800	158374225	2550	2550	2550	2550	0
144	20231109	180700	158374225	2550	2550	2550	2550	0
145	20231109	180600	158374225	2550	2550	2550	2550	0
146	20231109	180500	158374225	2550	2550	2550	2550	0
147	20231109	180400	158374225	2550	2550	2550	2550	0
148	20231109	180300	158374225	2550	2550	2550	2550	0
149	20231109	180200	158374225	2550	2550	2550	2550	0
150	20231109	180100	158374225	2550	2550	2550	2550	0
151	20231109	180000	158374225	2550	2550	2550	2550	0
152	20231109	175900	158374225	2550	2550	2550	2550	1744
153	20231109	175800	158374225	2550	2550	2550	2550	0
154	20231109	175700	158374225	2550	2550	2550	2550	0
155	20231109	175600	158374225	2550	2550	2550	2550	0
156	20231109	175500	158374225	2550	2550	2550	2550	0
157	20231109	175400	158374225	2550	2550	2550	2550	0
158	20231109	175300	158374225	2550	2550	2550	2550	0
159	20231109	175200	158374225	2550	2550	2550	2550	0
160	20231109	175100	158374225	2550	2550	2550	2550	0
161	20231109	175000	158374225	2550	2550	2550	2550	0
162	20231109	174900	158374225	2550	2550	2550	2550	0
163	20231109	174800	158374225	2550	2550	2550	2550	0
164	20231109	174700	158374225	2550	2550	2550	2550	0
165	20231109	174600	158374225	2550	2550	2550	2550	0
166	20231109	174500	158374225	2550	2550	2550	2550	0
167	20231109	174400	158374225	2550	2550	2550	2550	0
168	20231109	174300	158374225	2550	2550	2550	2550	0
169	20231109	174200	158374225	2550	2550	2550	2550	0
170	20231109	174100	158374225	2550	2550	2550	2550	0
171	20231109	174000	158374225	2550	2550	2550	2550	0
172	20231109	173900	158374225	2550	2550	2550	2550	0
173	20231109	173800	158374225	2550	2550	2550	2550	0
174	20231109	173700	158374225	2550	2550	2550	2550	0
175	20231109	173600	158374225	2550	2550	2550	2550	0
176	20231109	173500	158374225	2550	2550	2550	2550	0
177	20231109	173400	158374225	2550	2550	2550	2550	0
178	20231109	173300	158374225	2550	2550	2550	2550	0
179	20231109	173200	158374225	2550	2550	2550	2550	0
180	20231109	173100	158374225	2550	2550	2550	2550	0
181	20231109	173000	158374225	2550	2550	2550	2550	0
182	20231109	172900	158374225	2550	2550	2550	2550	1744
183	20231109	172800	158374225	2550	2550	2550	2550	0
184	20231109	172700	158374225	2550	2550	2550	2550	0
185	20231109	172600	158374225	2550	2550	2550	2550	0
186	20231109	172500	158374225	2550	2550	2550	2550	0
187	20231109	172400	158374225	2550	2550	2550	2550	0
188	20231109	172300	158374225	2550	2550	2550	2550	0
189	20231109	172200	158374225	2550	2550	2550	2550	0
190	20231109	172100	158374225	2550	2550	2550	2550	0
191	20231109	172000	158374225	2550	2550	2550	2550	0
192	20231109	171900	158374225	2550	2550	2550	2550	0
193	20231109	171800	158374225	2550	2550	2550	2550	0
194	20231109	171700	158374225	2550	2550	2550	2550	0
195	20231109	171600	158374225	2550	2550	2550	2550	0
196	20231109	171500	158374225	2550	2550	2550	2550	0
197	20231109	171400	158374225	2550	2550	2550	2550	0
198	20231109	171300	158374225	2550	2550	2550	2550	0
199	20231109	171200	158374225	2550	2550	2550	2550	0
200	20231109	171100	158374225	2550	2550	2550	2550	0
201	20231109	171000	158374225	2550	2550	2550	2550	0
202	20231109	170900	158374225	2550	2550	2550	2550	0
203	20231109	170800	158374225	2550	2550	2550	2550	0
204	20231109	170700	158374225	2550	2550	2550	2550	0
205	20231109	170600	158374225	2550	2550	2550	2550	0
206	20231109	170500	158374225	2550	2550	2550	2550	0
207	20231109	170400	158374225	2550	2550	2550	2550	0
208	20231109	170300	158374225	2550	2550	2550	2550	0
209	20231109	170200	158374225	2550	2550	2550	2550	0
210	20231109	170100	158374225	2550	2550	2550	2550	0
211	20231109	170000	158374225	2550	2550	2550	2550	0
212	20231109	165900	158374225	2550	2550	2550	2550	1744
213	20231109	165800	158374225	2550	2550	2550	2550	0
214	20231109	165700	158374225	2550	2550	2550	2550	0
215	20231109	165600	158374225	2550	2550	2550	2550	0
216	20231109	165500	158374225	2550	2550	2550	2550	0
217	20231109	165400	158374225	2550	2550	2550	2550	0
218	20231109	165300	158374225	2550	2550	2550	2550	0
219	20231109	165200	158374225	2550	2550	2550	2550	0
220	20231109	165100	158374225	2550	2550	2550	2550	0
221	20231109	165000	158374225	2550	2550	2550	2550	0
222	20231109	164900	158374225	2550	2550	2550	2550	0
223	20231109	164800	158374225	2550	2550	2550	2550	0
224	20231109	164700	158374225	2550	2550	2550	2550	0
225	20231109	164600	158374225	2550	2550	2550	2550	0
226	20231109	164500	158374225	2550	2550	2550	2550	0
227	20231109	164400	158374225	2550	2550	2550	2550	0
228	20231109	164300	158374225	2550	2550	2550	2550	0
229	20231109	164200	158374225	2550	2550	2550	2550	0
230	20231109	164100	158374225	2550	2550	2550	2550	0
231	20231109	164000	158374225	2550	2550	2550	2550	0
232	20231109	163900	158374225	2550	2550	2550	2550	0
233	20231109	163800	158374225	2550	2550	2550	2550	0
234	20231109	163700	158374225	2550	2550	2550	2550	0
235	20231109	163600	158374225	2550	2550	2550	2550	0
236	20231109	163500	158374225	2550	2550	2550	2550	0
237	20231109	163400	158374225	2550	2550	2550	2550	0
238	20231109	163300	158374225	2550	2550	2550	2550	0
239	20231109	163200	158374225	2550	2550	2550	2550	0
240	20231109	163100	158374225	2550	2550	2550	2550	0
241	20231109	163000	158374225	2550	2550	2550	2550	0
242	20231109	162900	158374225	2550	2550	2550	2550	1744
243	20231109	162800	158374225	2550	2550	2550	2550	0
244	20231109	162700	158374225	2550	2550	2550	2550	0
245	20231109	162600	158374225	2550	2550	2550	2550	0
246	20231109	162500	158374225	2550	2550	2550	2550	0
247	20231109	162400	158374225	2550	2550	2550	2550	0
248	20231109	162300	158374225	2550	2550	2550	2550	0
249	20231109	162200	158374225	2550	2550	2550	2550	0
250	20231109	162100	158374225	2550	2550	2550	2550	0
251	20231109	162000	158374225	2550	2550	2550	2550	0
252	20231109	161900	158374225	2550	2550	2550	2550	0
253	20231109	161800	158374225	2550	2550	2550	2550	0
254	20231109	161700	158374225	2550	2550	2550	2550	0
255	20231109	161600	158374225	2550	2550	2550	2550	0
256	20231109	161500	158374225	2550	2550	2550	2550	0
257	20231109	161400	158374225	2550	2550	2550	2550	0
258	20231109	161300	158374225	2550	2550	2550	2550	0
259	20231109	161200	158374225	2550	2550	2550	2550	0
260	20231109	161100	158374225	2550	2550	2550	2550	0
261	20231109	161000	158374225	2550	2550	2550	2550	0
262	20231109	160900	158374225	2550	2550	2550	2550	0
263	20231109	160800	158374225	2550	2550	2550	2550	0
264	20231109	160700	158374225	2550	2550	2550	2550	0
265	20231109	160600	158374225	2550	2550	2550	2550	0
266	20231109	160500	158374225	2550	2550	2550	2550	0
267	20231109	160400	158374225	2550	2550	2550	2550	0
268	20231109	160300	158374225	2550	2550	2550	2550	0
269	20231109	160200	158374225	2550	2550	2550	2550	0
270	20231109	160100	158374225	2550	2550	2550	2550	0
271	20231109	160000	158374225	2550	2550	2550	2550	0
272	20231109	155900	158374225	2550	2550	2550	2550	1744
273	20231109	155800	158374225	2550	2550	2550	2550	0
274	20231109	155700	158374225	2550	2550	2550	2550	0
275	20231109	155600	158374225	2550	2550	2550	2550	0
276	20231109	155500	158374225	2550	2550	2550	2550	0
277	20231109	155400	158374225	2550	2550	2550	2550	0
278	20231109	155300	158374225	2550	2550	2550	2550	0
279	20231109	155200	158374225	2550	2550	2550	2550	0
280	20231109	155100	158374225	2550	2550	2550	2550	0
281	20231109	155000	158374225	2550	2550	2550	2550	0
282	20231109	154900	158374225	2550	2550	2550	2550	0
283	20231109	154800	158374225	2550	2550	2550	2550	0
284	20231109	154700	158374225	2550	2550	2550	2550	0
285	20231109	154600	158374225	2550	2550	2550	2550	0
286	20231109	154500	158374225	2550	2550	2550	2550	0
287	20231109	154400	158374225	2550	2550	2550	2550	0
288	20231109	154300	158374225	2550	2550	2550	2550	0
289	20231109	154200	158374225	2550	2550	2550	2550	0
290	20231109	154100	158374225	2550	2550	2550	2550	0
291	20231109	154000	158374225	2550	2550	2550	2550	0
292	20231109	153900	158374225	2550	2550	2550	2550	0
293	20231109	153800	158374225	2550	2550	2550	2550	0
294	20231109	153700	158374225	2550	2550	2550	2550	0
295	20231109	153600	158374225	2550	2550	2550	2550	0
296	20231109	153500	158374225	2550	2550	2550	2550	0
297	20231109	153400	158374225	2550	2550	2550	2550	0
298	20231109	153300	158374225	2550	2550	2550	2550	0
299	20231109	153200	158374225	2550	2550	2550	2550	0
300	20231109	153100	158374225	2550	2550	2550	2550	0
301	20231109	153000	158374225	2550	2550	2550	2550	1744
302	20231109	152900	153927025	2550	2550	2550	2550	0
303	20231109	152800	153927025	2550	2550	2550	2550	0
304	20231109	152700	153927025	2550	2550	2550	2550	0
305	20231109	152600	153927025	2550	2550	2550	2550	0
306	20231109	152500	153927025	2550	2550	2550	2550	0
307	20231109	152400	153927025	2550	2550	2550	2550	0
308	20231109	152300	153927025	2550	2550	2550	2550	0
309	20231109	152200	153927025	2550	2550	2550	2550	0
310	20231109	152100	153927025	2550	2550	2550	2550	0
311	20231109	152000	153927025	2550	2550	2550	2550	0
312	20231109	151900	153927025	2550	2550	2550	2550	0
313	20231109	151800	153927025	2550	2550	2550	2550	12
314	20231109	151700	153896425	2555	2555	2555	2555	0
315	20231109	151600	153896425	2555	2555	2555	2555	20
316	20231109	151500	153845325	2555	2555	2555	2555	2
317	20231109	151400	153840215	2555	2555	2555	2555	53
318	20231109	151300	153704800	2555	2555	2555	2555	1
319	20231109	151200	153702245	2560	2565	2570	2555	209
320	20231109	151100	153166975	2565	2565	2565	2565	7
321	20231109	151000	153149020	2570	2550	2570	2550	4
322	20231109	150900	153138800	2570	2560	2570	2560	17
323	20231109	150800	153095270	2570	2570	2570	2570	64
324	20231109	150700	152930790	2570	2570	2570	2570	0
325	20231109	150600	152930790	2570	2575	2575	2570	2
326	20231109	150500	152925645	2560	2575	2575	2560	165
327	20231109	150400	152500800	2575	2560	2575	2560	2
328	20231109	150300	152495665	2550	2545	2550	2545	1280
329	20231109	150200	149233910	2545	2545	2545	2545	0
330	20231109	150100	149233910	2545	2545	2545	2545	0
331	20231109	150000	149233910	2545	2545	2545	2545	0
332	20231109	145900	149233910	2545	2545	2545	2545	130
333	20231109	145800	148903060	2545	2545	2545	2545	0
334	20231109	145700	148903060	2545	2545	2545	2545	0
335	20231109	145600	148903060	2545	2545	2545	2545	0
336	20231109	145500	148903060	2545	2545	2545	2545	2
337	20231109	145400	148897970	2545	2545	2545	2545	20
338	20231109	145300	148847070	2550	2550	2550	2550	0
339	20231109	145200	148847070	2550	2550	2550	2550	0
340	20231109	145100	148847070	2550	2550	2550	2550	0
341	20231109	145000	148847070	2550	2550	2550	2550	0
342	20231109	144900	148847070	2550	2550	2550	2550	0
343	20231109	144800	148847070	2550	2550	2550	2550	169
344	20231109	144700	148416120	2555	2555	2555	2555	0
345	20231109	144600	148416120	2555	2555	2555	2555	0
346	20231109	144500	148416120	2555	2555	2555	2555	0
347	20231109	144400	148416120	2555	2555	2555	2555	0
348	20231109	144300	148416120	2555	2555	2555	2555	0
349	20231109	144200	148416120	2555	2555	2555	2555	0
350	20231109	144100	148416120	2555	2555	2555	2555	1
351	20231109	144000	148413565	2555	2555	2555	2555	0
352	20231109	143900	148413565	2555	2555	2555	2555	0
353	20231109	143800	148413565	2555	2555	2555	2555	8
354	20231109	143700	148393125	2550	2550	2550	2550	9
355	20231109	143600	148370175	2550	2550	2550	2550	0
356	20231109	143500	148370175	2550	2550	2550	2550	0
357	20231109	143400	148370175	2550	2550	2550	2550	0
358	20231109	143300	148370175	2550	2550	2550	2550	1
359	20231109	143200	148367625	2555	2555	2555	2555	0
360	20231109	143100	148367625	2555	2555	2555	2555	0
361	20231109	143000	148367625	2555	2555	2555	2555	0
362	20231109	142900	148367625	2555	2555	2555	2555	170
363	20231109	142800	147933275	2555	2555	2555	2555	1
364	20231109	142700	147930720	2545	2545	2545	2545	0
365	20231109	142600	147930720	2545	2545	2545	2545	0
366	20231109	142500	147930720	2545	2545	2545	2545	0
367	20231109	142400	147930720	2545	2545	2545	2545	0
368	20231109	142300	147930720	2545	2545	2545	2545	0
369	20231109	142200	147930720	2545	2545	2545	2545	0
370	20231109	142100	147930720	2545	2545	2545	2545	0
371	20231109	142000	147930720	2545	2545	2545	2545	0
372	20231109	141900	147930720	2545	2545	2545	2545	0
373	20231109	141800	147930720	2545	2545	2545	2545	0
374	20231109	141700	147930720	2545	2545	2545	2545	5
375	20231109	141600	147917995	2535	2535	2535	2535	0
376	20231109	141500	147917995	2535	2535	2535	2535	0
377	20231109	141400	147917995	2535	2535	2535	2535	0
378	20231109	141300	147917995	2535	2535	2535	2535	0
379	20231109	141200	147917995	2535	2535	2535	2535	0
380	20231109	141100	147917995	2535	2535	2535	2535	106
381	20231109	141000	147649285	2535	2535	2535	2535	300
382	20231109	140900	146888785	2535	2535	2535	2535	260
383	20231109	140800	146229685	2545	2545	2545	2545	0
384	20231109	140700	146229685	2545	2545	2545	2545	0
385	20231109	140600	146229685	2545	2545	2545	2545	0
386	20231109	140500	146229685	2545	2545	2545	2545	0
387	20231109	140400	146229685	2545	2545	2545	2545	0
388	20231109	140300	146229685	2545	2545	2545	2545	0
389	20231109	140200	146229685	2545	2545	2545	2545	0
390	20231109	140100	146229685	2545	2545	2545	2545	0
391	20231109	140000	146229685	2545	2545	2545	2545	27
392	20231109	135900	146160970	2535	2545	2545	2535	530
393	20231109	135800	144816120	2545	2545	2545	2545	0
394	20231109	135700	144816120	2545	2545	2545	2545	3
395	20231109	135600	144808485	2545	2545	2545	2545	0
396	20231109	135500	144808485	2545	2545	2545	2545	0
397	20231109	135400	144808485	2545	2545	2545	2545	21
398	20231109	135300	144755040	2540	2540	2540	2540	789
399	20231109	135200	142750980	2540	2540	2540	2540	0
400	20231109	135100	142750980	2540	2540	2540	2540	0
401	20231109	135000	142750980	2540	2540	2540	2540	0
402	20231109	134900	142750980	2540	2540	2540	2540	0
403	20231109	134800	142750980	2540	2540	2540	2540	0
404	20231109	134700	142750980	2540	2540	2540	2540	413
405	20231109	134600	141701960	2540	2540	2540	2540	0
406	20231109	134500	141701960	2540	2540	2540	2540	0
407	20231109	134400	141701960	2540	2540	2540	2540	0
408	20231109	134300	141701960	2540	2540	2540	2540	0
409	20231109	134200	141701960	2540	2540	2540	2540	315
410	20231109	134100	140901860	2540	2540	2540	2540	210
411	20231109	134000	140368460	2545	2550	2550	2545	541
412	20231109	133900	138991605	2560	2560	2560	2560	0
413	20231109	133800	138991605	2560	2560	2560	2560	0
414	20231109	133700	138991605	2560	2560	2560	2560	0
415	20231109	133600	138991605	2560	2560	2560	2560	0
416	20231109	133500	138991605	2560	2560	2560	2560	0
417	20231109	133400	138991605	2560	2560	2560	2560	0
418	20231109	133300	138991605	2560	2550	2560	2550	68
419	20231109	133200	138818195	2560	2560	2560	2560	0
420	20231109	133100	138818195	2560	2560	2560	2560	0
421	20231109	133000	138818195	2560	2560	2560	2560	0
422	20231109	132900	138818195	2560	2560	2560	2560	0
423	20231109	132800	138818195	2560	2560	2560	2555	44
424	20231109	132700	138705730	2555	2555	2555	2555	105
425	20231109	132600	138437455	2560	2560	2560	2560	0
426	20231109	132500	138437455	2560	2560	2560	2560	0
427	20231109	132400	138437455	2560	2560	2560	2560	0
428	20231109	132300	138437455	2560	2560	2560	2560	0
429	20231109	132200	138437455	2560	2560	2560	2560	0
430	20231109	132100	138437455	2560	2555	2560	2550	20
431	20231109	132000	138386350	2560	2560	2560	2560	0
432	20231109	131900	138386350	2560	2560	2560	2560	0
433	20231109	131800	138386350	2560	2560	2560	2560	1
434	20231109	131700	138383790	2565	2565	2565	2565	0
435	20231109	131600	138383790	2565	2565	2565	2565	0
436	20231109	131500	138383790	2565	2565	2565	2565	0
437	20231109	131400	138383790	2565	2565	2565	2565	0
438	20231109	131300	138383790	2565	2565	2565	2565	0
439	20231109	131200	138383790	2565	2565	2565	2565	7
440	20231109	131100	138365835	2545	2555	2555	2545	804
441	20231109	131000	136319640	2560	2560	2560	2560	1
442	20231109	130900	136317080	2565	2565	2565	2565	0
443	20231109	130800	136317080	2565	2565	2565	2565	0
444	20231109	130700	136317080	2565	2565	2565	2565	0
445	20231109	130600	136317080	2565	2565	2565	2565	0
446	20231109	130500	136317080	2565	2565	2565	2565	0
447	20231109	130400	136317080	2565	2565	2565	2565	0
448	20231109	130300	136317080	2565	2565	2565	2565	0
449	20231109	130200	136317080	2565	2555	2565	2555	80
450	20231109	130100	136112620	2545	2545	2545	2545	825
451	20231109	130000	134012995	2545	2545	2545	2545	962
452	20231109	125900	131564705	2545	2545	2545	2545	0
453	20231109	125800	131564705	2545	2545	2545	2545	75
454	20231109	125700	131373830	2550	2550	2550	2550	0
455	20231109	125600	131373830	2550	2550	2550	2550	0
456	20231109	125500	131373830	2550	2550	2550	2550	0
457	20231109	125400	131373830	2550	2550	2550	2550	100
458	20231109	125300	131118830	2550	2550	2550	2550	3
459	20231109	125200	131111180	2550	2550	2550	2550	0
460	20231109	125100	131111180	2550	2535	2550	2535	2201
461	20231109	125000	125521630	2540	2540	2540	2540	628
462	20231109	124900	123926510	2550	2550	2550	2550	0
463	20231109	124800	123926510	2550	2550	2550	2550	1688
464	20231109	124700	119622110	2555	2555	2555	2555	0
465	20231109	124600	119622110	2555	2555	2555	2555	59
466	20231109	124500	119471365	2555	2555	2555	2555	100
467	20231109	124400	119215865	2555	2555	2555	2555	0
468	20231109	124300	119215865	2555	2555	2555	2555	10
469	20231109	124200	119190315	2555	2555	2555	2555	15
470	20231109	124100	119151990	2555	2560	2560	2555	58
471	20231109	124000	119003775	2555	2555	2555	2555	0
472	20231109	123900	119003775	2555	2555	2555	2555	0
473	20231109	123800	119003775	2555	2555	2555	2555	0
474	20231109	123700	119003775	2555	2560	2560	2555	203
475	20231109	123600	118484910	2565	2565	2565	2565	0
476	20231109	123500	118484910	2565	2565	2565	2565	0
477	20231109	123400	118484910	2565	2565	2565	2565	0
478	20231109	123300	118484910	2565	2565	2565	2565	100
479	20231109	123200	118228410	2565	2565	2565	2565	0
480	20231109	123100	118228410	2565	2565	2565	2565	0
481	20231109	123000	118228410	2565	2565	2565	2565	230
482	20231109	122900	117638460	2565	2565	2565	2565	10
483	20231109	122800	117612810	2560	2560	2560	2560	0
484	20231109	122700	117612810	2560	2560	2560	2560	0
485	20231109	122600	117612810	2560	2560	2560	2560	0
486	20231109	122500	117612810	2560	2560	2560	2560	0
487	20231109	122400	117612810	2560	2560	2560	2560	1
488	20231109	122300	117610250	2555	2555	2555	2555	0
489	20231109	122200	117610250	2555	2555	2555	2555	0
490	20231109	122100	117610250	2555	2555	2555	2555	0
491	20231109	122000	117610250	2555	2555	2555	2555	0
492	20231109	121900	117610250	2555	2555	2555	2555	693
493	20231109	121800	115839635	2570	2570	2570	2570	0
494	20231109	121700	115839635	2570	2570	2570	2570	0
495	20231109	121600	115839635	2570	2570	2570	2570	0
496	20231109	121500	115839635	2570	2570	2570	2570	0
497	20231109	121400	115839635	2570	2570	2570	2570	0
498	20231109	121300	115839635	2570	2570	2570	2570	0
499	20231109	121200	115839635	2570	2570	2570	2570	1
500	20231109	121100	115837065	2560	2565	2565	2560	7
501	20231109	121000	115819140	2570	2570	2570	2570	0
502	20231109	120900	115819140	2570	2565	2570	2565	104
503	20231109	120800	115551870	2570	2570	2570	2570	0
504	20231109	120700	115551870	2570	2560	2570	2560	24
505	20231109	120600	115490310	2570	2565	2570	2560	428
506	20231109	120500	114394425	2570	2570	2570	2570	0
507	20231109	120400	114394425	2570	2570	2570	2570	35
508	20231109	120300	114304475	2570	2570	2570	2570	0
509	20231109	120200	114304475	2570	2570	2570	2570	0
510	20231109	120100	114304475	2570	2570	2570	2570	2
511	20231109	120000	114299335	2575	2575	2575	2575	0
512	20231109	115900	114299335	2575	2575	2575	2575	8
513	20231109	115800	114278735	2575	2575	2575	2575	0
514	20231109	115700	114278735	2575	2575	2575	2575	0
515	20231109	115600	114278735	2575	2575	2575	2575	19
516	20231109	115500	114229810	2575	2575	2575	2575	6
517	20231109	115400	114214360	2580	2580	2580	2580	0
518	20231109	115300	114214360	2580	2580	2580	2580	0
519	20231109	115200	114214360	2580	2580	2580	2580	0
520	20231109	115100	114214360	2580	2580	2580	2580	0
521	20231109	115000	114214360	2580	2580	2580	2580	0
522	20231109	114900	114214360	2580	2580	2580	2580	0
523	20231109	114800	114214360	2580	2580	2580	2580	0
524	20231109	114700	114214360	2580	2580	2580	2580	6
525	20231109	114600	114198880	2580	2580	2580	2580	40
526	20231109	114500	114095680	2585	2585	2585	2585	0
527	20231109	114400	114095680	2585	2580	2585	2575	11
528	20231109	114300	114067315	2585	2585	2585	2585	0
529	20231109	114200	114067315	2585	2585	2585	2585	0
530	20231109	114100	114067315	2585	2585	2585	2585	0
531	20231109	114000	114067315	2585	2585	2585	2585	0
532	20231109	113900	114067315	2585	2585	2585	2585	0
533	20231109	113800	114067315	2585	2585	2585	2585	0
534	20231109	113700	114067315	2585	2585	2585	2585	0
535	20231109	113600	114067315	2585	2585	2585	2585	0
536	20231109	113500	114067315	2585	2585	2585	2585	0
537	20231109	113400	114067315	2585	2585	2585	2585	0
538	20231109	113300	114067315	2585	2580	2585	2580	11
539	20231109	113200	114038885	2585	2585	2585	2585	14
540	20231109	113100	114002695	2575	2580	2580	2575	2205
541	20231109	113000	108313805	2585	2585	2585	2585	0
542	20231109	112900	108313805	2585	2585	2585	2585	769
543	20231109	112800	106325940	2585	2585	2585	2585	15
544	20231109	112700	106287165	2590	2590	2590	2590	2
545	20231109	112600	106281985	2590	2590	2590	2590	0
546	20231109	112500	106281985	2590	2590	2590	2590	0
547	20231109	112400	106281985	2590	2590	2590	2590	0
548	20231109	112300	106281985	2590	2590	2590	2590	0
549	20231109	112200	106281985	2590	2590	2590	2590	0
550	20231109	112100	106281985	2590	2590	2590	2590	20
551	20231109	112000	106230185	2590	2590	2590	2590	0
552	20231109	111900	106230185	2590	2590	2590	2590	0
553	20231109	111800	106230185	2590	2580	2590	2580	7
554	20231109	111700	106212115	2590	2590	2590	2590	0
555	20231109	111600	106212115	2590	2590	2590	2590	0
556	20231109	111500	106212115	2590	2590	2590	2590	0
557	20231109	111400	106212115	2590	2580	2590	2580	121
558	20231109	111300	105899720	2580	2585	2585	2580	203
559	20231109	111200	105375230	2585	2585	2585	2585	0
560	20231109	111100	105375230	2585	2585	2585	2580	349
561	20231109	111000	104473820	2585	2585	2585	2585	193
562	20231109	110900	103974915	2585	2585	2585	2585	0
563	20231109	110800	103974915	2585	2585	2585	2585	0
564	20231109	110700	103974915	2585	2585	2585	2585	0
565	20231109	110600	103974915	2585	2570	2585	2570	1741
566	20231109	110500	99474645	2570	2570	2570	2570	100
567	20231109	110400	99217645	2565	2565	2565	2565	388
568	20231109	110300	98222425	2565	2560	2565	2560	67
569	20231109	110200	98050870	2560	2560	2560	2560	0
570	20231109	110100	98050870	2560	2560	2560	2560	1120
571	20231109	110000	95183670	2560	2560	2560	2560	0
572	20231109	105900	95183670	2560	2560	2560	2560	0
573	20231109	105800	95183670	2560	2560	2560	2560	2
574	20231109	105700	95178550	2560	2560	2560	2560	1
575	20231109	105600	95175990	2565	2565	2565	2565	0
576	20231109	105500	95175990	2565	2565	2565	2565	0
577	20231109	105400	95175990	2565	2565	2565	2565	0
578	20231109	105300	95175990	2565	2565	2565	2565	40
579	20231109	105200	95073390	2565	2565	2565	2565	0
580	20231109	105100	95073390	2565	2565	2565	2565	0
581	20231109	105000	95073390	2565	2565	2565	2565	0
582	20231109	104900	95073390	2565	2565	2565	2565	0
583	20231109	104800	95073390	2565	2565	2565	2565	0
584	20231109	104700	95073390	2565	2565	2565	2565	0
585	20231109	104600	95073390	2565	2565	2565	2565	0
586	20231109	104500	95073390	2565	2565	2565	2565	0
587	20231109	104400	95073390	2565	2565	2565	2565	0
588	20231109	104300	95073390	2565	2565	2565	2565	33
589	20231109	104200	94988745	2565	2565	2565	2565	0
590	20231109	104100	94988745	2565	2565	2565	2565	0
591	20231109	104000	94988745	2565	2565	2565	2565	0
592	20231109	103900	94988745	2565	2565	2565	2565	6
593	20231109	103800	94973355	2560	2560	2560	2560	0
594	20231109	103700	94973355	2560	2560	2560	2560	0
595	20231109	103600	94973355	2560	2560	2560	2560	480
596	20231109	103500	93744555	2560	2560	2560	2560	0
597	20231109	103400	93744555	2560	2560	2560	2560	0
598	20231109	103300	93744555	2560	2560	2560	2560	0
599	20231109	103200	93744555	2560	2560	2560	2560	1
600	20231109	103100	93741995	2560	2560	2560	2560	5
601	20231109	103000	93729195	2555	2555	2555	2555	1054
602	20231109	102900	91036225	2555	2555	2555	2555	0
603	20231109	102800	91036225	2555	2555	2555	2555	0
604	20231109	102700	91036225	2555	2545	2555	2535	834
605	20231109	102600	88918690	2555	2555	2555	2555	0
606	20231109	102500	88918690	2555	2555	2555	2555	0
607	20231109	102400	88918690	2555	2555	2555	2555	0
608	20231109	102300	88918690	2555	2555	2555	2555	0
609	20231109	102200	88918690	2555	2555	2555	2555	0
610	20231109	102100	88918690	2555	2555	2555	2555	0
611	20231109	102000	88918690	2555	2555	2555	2555	2
612	20231109	101900	88913580	2555	2555	2555	2555	0
613	20231109	101800	88913580	2555	2555	2555	2555	0
614	20231109	101700	88913580	2555	2555	2555	2555	0
615	20231109	101600	88913580	2555	2555	2555	2555	3
616	20231109	101500	88905915	2535	2545	2545	2535	2331
617	20231109	101400	82992145	2555	2555	2555	2555	3
618	20231109	101300	82984480	2560	2560	2560	2560	0
619	20231109	101200	82984480	2560	2560	2560	2560	0
620	20231109	101100	82984480	2560	2560	2560	2560	8
621	20231109	101000	82964000	2555	2555	2555	2545	837
622	20231109	100900	80833775	2540	2550	2555	2540	93
623	20231109	100800	80597330	2555	2555	2555	2555	0
624	20231109	100700	80597330	2555	2555	2555	2555	0
625	20231109	100600	80597330	2555	2555	2555	2555	0
626	20231109	100500	80597330	2555	2555	2555	2555	0
627	20231109	100400	80597330	2555	2555	2555	2555	0
628	20231109	100300	80597330	2555	2555	2555	2555	0
629	20231109	100200	80597330	2555	2555	2555	2555	30
630	20231109	100100	80520680	2555	2555	2555	2555	0
631	20231109	100000	80520680	2555	2550	2555	2550	13
632	20231109	095900	80487515	2550	2550	2550	2550	5
633	20231109	095800	80474765	2545	2555	2555	2545	12
634	20231109	095700	80444165	2540	2540	2540	2540	5
635	20231109	095600	80431465	2540	2540	2540	2540	500
636	20231109	095500	79161465	2540	2545	2545	2540	1719
637	20231109	095400	74791005	2540	2570	2570	2540	1821
638	20231109	095300	70154740	2565	2565	2565	2565	5
639	20231109	095200	70141915	2575	2560	2575	2560	638
640	20231109	095100	68505950	2565	2570	2570	2565	5
641	20231109	095000	68493105	2580	2580	2580	2580	0
642	20231109	094900	68493105	2580	2580	2580	2580	0
643	20231109	094800	68493105	2580	2580	2580	2580	0
644	20231109	094700	68493105	2580	2580	2580	2580	0
645	20231109	094600	68493105	2580	2580	2580	2575	98
646	20231109	094500	68240270	2575	2590	2590	2575	3
647	20231109	094400	68232525	2590	2585	2590	2580	139
648	20231109	094300	67873190	2570	2570	2570	2570	940
649	20231109	094200	65457390	2570	2565	2570	2565	9
650	20231109	094100	65434265	2570	2565	2570	2560	1082
651	20231109	094000	62658465	2570	2570	2570	2570	0
652	20231109	093900	62658465	2570	2570	2570	2570	0
653	20231109	093800	62658465	2570	2575	2575	2570	1290
654	20231109	093700	59339280	2570	2570	2570	2565	785
655	20231109	093600	57321835	2590	2575	2595	2570	1688
656	20231109	093500	52978595	2575	2590	2590	2575	784
657	20231109	093400	50959705	2595	2595	2595	2595	0
658	20231109	093300	50959705	2595	2595	2595	2595	0
659	20231109	093200	50959705	2595	2590	2595	2575	284
660	20231109	093100	50228040	2595	2580	2595	2580	773
661	20231109	093000	48231320	2580	2575	2580	2575	13
662	20231109	092900	48197785	2580	2580	2580	2580	5
663	20231109	092800	48184885	2560	2550	2580	2550	6354
664	20231109	092700	31972240	2550	2545	2550	2535	408
665	20231109	092600	30937705	2545	2545	2545	2545	29
666	20231109	092500	30863900	2550	2550	2550	2550	0
667	20231109	092400	30863900	2550	2550	2550	2550	0
668	20231109	092300	30863900	2550	2550	2550	2550	0
669	20231109	092200	30863900	2550	2550	2550	2550	0
670	20231109	092100	30863900	2550	2550	2550	2550	2
671	20231109	092000	30858800	2550	2550	2550	2550	0
672	20231109	091900	30858800	2550	2550	2550	2550	200
673	20231109	091800	30348800	2550	2550	2550	2550	0
674	20231109	091700	30348800	2550	2550	2550	2550	20
675	20231109	091600	30297800	2550	2550	2550	2550	0
676	20231109	091500	30297800	2550	2550	2550	2550	0
677	20231109	091400	30297800	2550	2540	2550	2520	694
678	20231109	091300	28544830	2520	2535	2535	2520	1604
679	20231109	091200	24492860	2540	2540	2540	2540	0
680	20231109	091100	24492860	2540	2535	2540	2520	2256
681	20231109	091000	18799075	2535	2540	2540	2535	229
682	20231109	090900	18218415	2540	2535	2555	2535	502
683	20231109	090800	16938045	2535	2540	2540	2535	113
684	20231109	090700	16651370	2540	2545	2550	2540	801
685	20231109	090600	14615095	2545	2545	2545	2545	348
686	20231109	090500	13729435	2550	2570	2570	2550	1508
687	20231109	090400	9876095	2575	2575	2575	2565	43
688	20231109	090300	9765535	2560	2565	2580	2560	159
689	20231109	090200	9357250	2585	2570	2590	2565	617
690	20231109	090100	7772255	2595	2570	2595	2565	526
691	20231109	090000	6415935	2585	2590	2590	2570	2480