KissMeData/309930/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210300	385474135	4475	4475	4475	4475	1545
3	20231109	210200	385474135	4475	4475	4475	4475	0
4	20231109	210100	385474135	4475	4475	4475	4475	0
5	20231109	210000	385474135	4475	4475	4475	4475	0
6	20231109	205900	385474135	4475	4475	4475	4475	0
7	20231109	205800	385474135	4475	4475	4475	4475	0
8	20231109	205700	385474135	4475	4475	4475	4475	0
9	20231109	205600	385474135	4475	4475	4475	4475	0
10	20231109	205500	385474135	4475	4475	4475	4475	0
11	20231109	205400	385474135	4475	4475	4475	4475	0
12	20231109	205300	385474135	4475	4475	4475	4475	0
13	20231109	205200	385474135	4475	4475	4475	4475	0
14	20231109	205100	385474135	4475	4475	4475	4475	0
15	20231109	205000	385474135	4475	4475	4475	4475	0
16	20231109	204900	385474135	4475	4475	4475	4475	0
17	20231109	204800	385474135	4475	4475	4475	4475	0
18	20231109	204700	385474135	4475	4475	4475	4475	0
19	20231109	204600	385474135	4475	4475	4475	4475	0
20	20231109	204500	385474135	4475	4475	4475	4475	0
21	20231109	204400	385474135	4475	4475	4475	4475	0
22	20231109	204300	385474135	4475	4475	4475	4475	0
23	20231109	204200	385474135	4475	4475	4475	4475	0
24	20231109	204100	385474135	4475	4475	4475	4475	0
25	20231109	204000	385474135	4475	4475	4475	4475	0
26	20231109	203900	385474135	4475	4475	4475	4475	0
27	20231109	203800	385474135	4475	4475	4475	4475	0
28	20231109	203700	385474135	4475	4475	4475	4475	0
29	20231109	203600	385474135	4475	4475	4475	4475	0
30	20231109	203500	385474135	4475	4475	4475	4475	0
31	20231109	203400	385474135	4475	4475	4475	4475	0
32	20231109	203300	385474135	4475	4475	4475	4475	1545
33	20231109	203200	385474135	4475	4475	4475	4475	0
34	20231109	203100	385474135	4475	4475	4475	4475	0
35	20231109	203000	385474135	4475	4475	4475	4475	0
36	20231109	202900	385474135	4475	4475	4475	4475	0
37	20231109	202800	385474135	4475	4475	4475	4475	0
38	20231109	202700	385474135	4475	4475	4475	4475	0
39	20231109	202600	385474135	4475	4475	4475	4475	0
40	20231109	202500	385474135	4475	4475	4475	4475	0
41	20231109	202400	385474135	4475	4475	4475	4475	0
42	20231109	202300	385474135	4475	4475	4475	4475	0
43	20231109	202200	385474135	4475	4475	4475	4475	0
44	20231109	202100	385474135	4475	4475	4475	4475	0
45	20231109	202000	385474135	4475	4475	4475	4475	0
46	20231109	201900	385474135	4475	4475	4475	4475	0
47	20231109	201800	385474135	4475	4475	4475	4475	0
48	20231109	201700	385474135	4475	4475	4475	4475	0
49	20231109	201600	385474135	4475	4475	4475	4475	0
50	20231109	201500	385474135	4475	4475	4475	4475	0
51	20231109	201400	385474135	4475	4475	4475	4475	0
52	20231109	201300	385474135	4475	4475	4475	4475	0
53	20231109	201200	385474135	4475	4475	4475	4475	0
54	20231109	201100	385474135	4475	4475	4475	4475	0
55	20231109	201000	385474135	4475	4475	4475	4475	0
56	20231109	200900	385474135	4475	4475	4475	4475	0
57	20231109	200800	385474135	4475	4475	4475	4475	0
58	20231109	200700	385474135	4475	4475	4475	4475	0
59	20231109	200600	385474135	4475	4475	4475	4475	0
60	20231109	200500	385474135	4475	4475	4475	4475	0
61	20231109	200400	385474135	4475	4475	4475	4475	0
62	20231109	200300	385474135	4475	4475	4475	4475	1545
63	20231109	200200	385474135	4475	4475	4475	4475	0
64	20231109	200100	385474135	4475	4475	4475	4475	0
65	20231109	200000	385474135	4475	4475	4475	4475	0
66	20231109	195900	385474135	4475	4475	4475	4475	0
67	20231109	195800	385474135	4475	4475	4475	4475	0
68	20231109	195700	385474135	4475	4475	4475	4475	0
69	20231109	195600	385474135	4475	4475	4475	4475	0
70	20231109	195500	385474135	4475	4475	4475	4475	0
71	20231109	195400	385474135	4475	4475	4475	4475	0
72	20231109	195300	385474135	4475	4475	4475	4475	0
73	20231109	195200	385474135	4475	4475	4475	4475	0
74	20231109	195100	385474135	4475	4475	4475	4475	0
75	20231109	195000	385474135	4475	4475	4475	4475	0
76	20231109	194900	385474135	4475	4475	4475	4475	0
77	20231109	194800	385474135	4475	4475	4475	4475	0
78	20231109	194700	385474135	4475	4475	4475	4475	0
79	20231109	194600	385474135	4475	4475	4475	4475	0
80	20231109	194500	385474135	4475	4475	4475	4475	0
81	20231109	194400	385474135	4475	4475	4475	4475	0
82	20231109	194300	385474135	4475	4475	4475	4475	0
83	20231109	194200	385474135	4475	4475	4475	4475	0
84	20231109	194100	385474135	4475	4475	4475	4475	0
85	20231109	194000	385474135	4475	4475	4475	4475	0
86	20231109	193900	385474135	4475	4475	4475	4475	0
87	20231109	193800	385474135	4475	4475	4475	4475	0
88	20231109	193700	385474135	4475	4475	4475	4475	0
89	20231109	193600	385474135	4475	4475	4475	4475	0
90	20231109	193500	385474135	4475	4475	4475	4475	0
91	20231109	193400	385474135	4475	4475	4475	4475	0
92	20231109	193300	385474135	4475	4475	4475	4475	1545
93	20231109	193200	385474135	4475	4475	4475	4475	0
94	20231109	193100	385474135	4475	4475	4475	4475	0
95	20231109	193000	385474135	4475	4475	4475	4475	0
96	20231109	192900	385474135	4475	4475	4475	4475	0
97	20231109	192800	385474135	4475	4475	4475	4475	0
98	20231109	192700	385474135	4475	4475	4475	4475	0
99	20231109	192600	385474135	4475	4475	4475	4475	0
100	20231109	192500	385474135	4475	4475	4475	4475	0
101	20231109	192400	385474135	4475	4475	4475	4475	0
102	20231109	192300	385474135	4475	4475	4475	4475	0
103	20231109	192200	385474135	4475	4475	4475	4475	0
104	20231109	192100	385474135	4475	4475	4475	4475	0
105	20231109	192000	385474135	4475	4475	4475	4475	0
106	20231109	191900	385474135	4475	4475	4475	4475	0
107	20231109	191800	385474135	4475	4475	4475	4475	0
108	20231109	191700	385474135	4475	4475	4475	4475	0
109	20231109	191600	385474135	4475	4475	4475	4475	0
110	20231109	191500	385474135	4475	4475	4475	4475	0
111	20231109	191400	385474135	4475	4475	4475	4475	0
112	20231109	191300	385474135	4475	4475	4475	4475	0
113	20231109	191200	385474135	4475	4475	4475	4475	0
114	20231109	191100	385474135	4475	4475	4475	4475	0
115	20231109	191000	385474135	4475	4475	4475	4475	0
116	20231109	190900	385474135	4475	4475	4475	4475	0
117	20231109	190800	385474135	4475	4475	4475	4475	0
118	20231109	190700	385474135	4475	4475	4475	4475	0
119	20231109	190600	385474135	4475	4475	4475	4475	0
120	20231109	190500	385474135	4475	4475	4475	4475	0
121	20231109	190400	385474135	4475	4475	4475	4475	0
122	20231109	190300	385474135	4475	4475	4475	4475	1545
123	20231109	190200	385474135	4475	4475	4475	4475	0
124	20231109	190100	385474135	4475	4475	4475	4475	0
125	20231109	190000	385474135	4475	4475	4475	4475	0
126	20231109	185900	385474135	4475	4475	4475	4475	0
127	20231109	185800	385474135	4475	4475	4475	4475	0
128	20231109	185700	385474135	4475	4475	4475	4475	0
129	20231109	185600	385474135	4475	4475	4475	4475	0
130	20231109	185500	385474135	4475	4475	4475	4475	0
131	20231109	185400	385474135	4475	4475	4475	4475	0
132	20231109	185300	385474135	4475	4475	4475	4475	0
133	20231109	185200	385474135	4475	4475	4475	4475	0
134	20231109	185100	385474135	4475	4475	4475	4475	0
135	20231109	185000	385474135	4475	4475	4475	4475	0
136	20231109	184900	385474135	4475	4475	4475	4475	0
137	20231109	184800	385474135	4475	4475	4475	4475	0
138	20231109	184700	385474135	4475	4475	4475	4475	0
139	20231109	184600	385474135	4475	4475	4475	4475	0
140	20231109	184500	385474135	4475	4475	4475	4475	0
141	20231109	184400	385474135	4475	4475	4475	4475	0
142	20231109	184300	385474135	4475	4475	4475	4475	0
143	20231109	184200	385474135	4475	4475	4475	4475	0
144	20231109	184100	385474135	4475	4475	4475	4475	0
145	20231109	184000	385474135	4475	4475	4475	4475	0
146	20231109	183900	385474135	4475	4475	4475	4475	0
147	20231109	183800	385474135	4475	4475	4475	4475	0
148	20231109	183700	385474135	4475	4475	4475	4475	0
149	20231109	183600	385474135	4475	4475	4475	4475	0
150	20231109	183500	385474135	4475	4475	4475	4475	0
151	20231109	183400	385474135	4475	4475	4475	4475	0
152	20231109	183300	385474135	4475	4475	4475	4475	1545
153	20231109	183200	385474135	4475	4475	4475	4475	0
154	20231109	183100	385474135	4475	4475	4475	4475	0
155	20231109	183000	385474135	4475	4475	4475	4475	0
156	20231109	182900	385474135	4475	4475	4475	4475	0
157	20231109	182800	385474135	4475	4475	4475	4475	0
158	20231109	182700	385474135	4475	4475	4475	4475	0
159	20231109	182600	385474135	4475	4475	4475	4475	0
160	20231109	182500	385474135	4475	4475	4475	4475	0
161	20231109	182400	385474135	4475	4475	4475	4475	0
162	20231109	182300	385474135	4475	4475	4475	4475	0
163	20231109	182200	385474135	4475	4475	4475	4475	0
164	20231109	182100	385474135	4475	4475	4475	4475	0
165	20231109	182000	385474135	4475	4475	4475	4475	0
166	20231109	181900	385474135	4475	4475	4475	4475	0
167	20231109	181800	385474135	4475	4475	4475	4475	0
168	20231109	181700	385474135	4475	4475	4475	4475	0
169	20231109	181600	385474135	4475	4475	4475	4475	0
170	20231109	181500	385474135	4475	4475	4475	4475	0
171	20231109	181400	385474135	4475	4475	4475	4475	0
172	20231109	181300	385474135	4475	4475	4475	4475	0
173	20231109	181200	385474135	4475	4475	4475	4475	0
174	20231109	181100	385474135	4475	4475	4475	4475	0
175	20231109	181000	385474135	4475	4475	4475	4475	0
176	20231109	180900	385474135	4475	4475	4475	4475	0
177	20231109	180800	385474135	4475	4475	4475	4475	0
178	20231109	180700	385474135	4475	4475	4475	4475	0
179	20231109	180600	385474135	4475	4475	4475	4475	0
180	20231109	180500	385474135	4475	4475	4475	4475	0
181	20231109	180400	385474135	4475	4475	4475	4475	0
182	20231109	180300	385474135	4475	4475	4475	4475	1545
183	20231109	180200	385474135	4475	4475	4475	4475	0
184	20231109	180100	385474135	4475	4475	4475	4475	0
185	20231109	180000	385474135	4475	4475	4475	4475	0
186	20231109	175900	385474135	4475	4475	4475	4475	0
187	20231109	175800	385474135	4475	4475	4475	4475	0
188	20231109	175700	385474135	4475	4475	4475	4475	0
189	20231109	175600	385474135	4475	4475	4475	4475	0
190	20231109	175500	385474135	4475	4475	4475	4475	0
191	20231109	175400	385474135	4475	4475	4475	4475	0
192	20231109	175300	385474135	4475	4475	4475	4475	0
193	20231109	175200	385474135	4475	4475	4475	4475	0
194	20231109	175100	385474135	4475	4475	4475	4475	0
195	20231109	175000	385474135	4475	4475	4475	4475	0
196	20231109	174900	385474135	4475	4475	4475	4475	0
197	20231109	174800	385474135	4475	4475	4475	4475	0
198	20231109	174700	385474135	4475	4475	4475	4475	0
199	20231109	174600	385474135	4475	4475	4475	4475	0
200	20231109	174500	385474135	4475	4475	4475	4475	0
201	20231109	174400	385474135	4475	4475	4475	4475	0
202	20231109	174300	385474135	4475	4475	4475	4475	0
203	20231109	174200	385474135	4475	4475	4475	4475	0
204	20231109	174100	385474135	4475	4475	4475	4475	0
205	20231109	174000	385474135	4475	4475	4475	4475	0
206	20231109	173900	385474135	4475	4475	4475	4475	0
207	20231109	173800	385474135	4475	4475	4475	4475	0
208	20231109	173700	385474135	4475	4475	4475	4475	0
209	20231109	173600	385474135	4475	4475	4475	4475	0
210	20231109	173500	385474135	4475	4475	4475	4475	0
211	20231109	173400	385474135	4475	4475	4475	4475	0
212	20231109	173300	385474135	4475	4475	4475	4475	1545
213	20231109	173200	385474135	4475	4475	4475	4475	0
214	20231109	173100	385474135	4475	4475	4475	4475	0
215	20231109	173000	385474135	4475	4475	4475	4475	0
216	20231109	172900	385474135	4475	4475	4475	4475	0
217	20231109	172800	385474135	4475	4475	4475	4475	0
218	20231109	172700	385474135	4475	4475	4475	4475	0
219	20231109	172600	385474135	4475	4475	4475	4475	0
220	20231109	172500	385474135	4475	4475	4475	4475	0
221	20231109	172400	385474135	4475	4475	4475	4475	0
222	20231109	172300	385474135	4475	4475	4475	4475	0
223	20231109	172200	385474135	4475	4475	4475	4475	0
224	20231109	172100	385474135	4475	4475	4475	4475	0
225	20231109	172000	385474135	4475	4475	4475	4475	0
226	20231109	171900	385474135	4475	4475	4475	4475	0
227	20231109	171800	385474135	4475	4475	4475	4475	0
228	20231109	171700	385474135	4475	4475	4475	4475	0
229	20231109	171600	385474135	4475	4475	4475	4475	0
230	20231109	171500	385474135	4475	4475	4475	4475	0
231	20231109	171400	385474135	4475	4475	4475	4475	0
232	20231109	171300	385474135	4475	4475	4475	4475	0
233	20231109	171200	385474135	4475	4475	4475	4475	0
234	20231109	171100	385474135	4475	4475	4475	4475	0
235	20231109	171000	385474135	4475	4475	4475	4475	0
236	20231109	170900	385474135	4475	4475	4475	4475	0
237	20231109	170800	385474135	4475	4475	4475	4475	0
238	20231109	170700	385474135	4475	4475	4475	4475	0
239	20231109	170600	385474135	4475	4475	4475	4475	0
240	20231109	170500	385474135	4475	4475	4475	4475	0
241	20231109	170400	385474135	4475	4475	4475	4475	0
242	20231109	170300	385474135	4475	4475	4475	4475	1545
243	20231109	170200	385474135	4475	4475	4475	4475	0
244	20231109	170100	385474135	4475	4475	4475	4475	0
245	20231109	170000	385474135	4475	4475	4475	4475	0
246	20231109	165900	385474135	4475	4475	4475	4475	0
247	20231109	165800	385474135	4475	4475	4475	4475	0
248	20231109	165700	385474135	4475	4475	4475	4475	0
249	20231109	165600	385474135	4475	4475	4475	4475	0
250	20231109	165500	385474135	4475	4475	4475	4475	0
251	20231109	165400	385474135	4475	4475	4475	4475	0
252	20231109	165300	385474135	4475	4475	4475	4475	0
253	20231109	165200	385474135	4475	4475	4475	4475	0
254	20231109	165100	385474135	4475	4475	4475	4475	0
255	20231109	165000	385474135	4475	4475	4475	4475	0
256	20231109	164900	385474135	4475	4475	4475	4475	0
257	20231109	164800	385474135	4475	4475	4475	4475	0
258	20231109	164700	385474135	4475	4475	4475	4475	0
259	20231109	164600	385474135	4475	4475	4475	4475	0
260	20231109	164500	385474135	4475	4475	4475	4475	0
261	20231109	164400	385474135	4475	4475	4475	4475	0
262	20231109	164300	385474135	4475	4475	4475	4475	0
263	20231109	164200	385474135	4475	4475	4475	4475	0
264	20231109	164100	385474135	4475	4475	4475	4475	0
265	20231109	164000	385474135	4475	4475	4475	4475	0
266	20231109	163900	385474135	4475	4475	4475	4475	0
267	20231109	163800	385474135	4475	4475	4475	4475	0
268	20231109	163700	385474135	4475	4475	4475	4475	0
269	20231109	163600	385474135	4475	4475	4475	4475	0
270	20231109	163500	385474135	4475	4475	4475	4475	0
271	20231109	163400	385474135	4475	4475	4475	4475	0
272	20231109	163300	385474135	4475	4475	4475	4475	1545
273	20231109	163200	385474135	4475	4475	4475	4475	0
274	20231109	163100	385474135	4475	4475	4475	4475	0
275	20231109	163000	385474135	4475	4475	4475	4475	0
276	20231109	162900	385474135	4475	4475	4475	4475	0
277	20231109	162800	385474135	4475	4475	4475	4475	0
278	20231109	162700	385474135	4475	4475	4475	4475	0
279	20231109	162600	385474135	4475	4475	4475	4475	0
280	20231109	162500	385474135	4475	4475	4475	4475	0
281	20231109	162400	385474135	4475	4475	4475	4475	0
282	20231109	162300	385474135	4475	4475	4475	4475	0
283	20231109	162200	385474135	4475	4475	4475	4475	0
284	20231109	162100	385474135	4475	4475	4475	4475	0
285	20231109	162000	385474135	4475	4475	4475	4475	0
286	20231109	161900	385474135	4475	4475	4475	4475	0
287	20231109	161800	385474135	4475	4475	4475	4475	0
288	20231109	161700	385474135	4475	4475	4475	4475	0
289	20231109	161600	385474135	4475	4475	4475	4475	0
290	20231109	161500	385474135	4475	4475	4475	4475	0
291	20231109	161400	385474135	4475	4475	4475	4475	0
292	20231109	161300	385474135	4475	4475	4475	4475	0
293	20231109	161200	385474135	4475	4475	4475	4475	0
294	20231109	161100	385474135	4475	4475	4475	4475	0
295	20231109	161000	385474135	4475	4475	4475	4475	0
296	20231109	160900	385474135	4475	4475	4475	4475	0
297	20231109	160800	385474135	4475	4475	4475	4475	0
298	20231109	160700	385474135	4475	4475	4475	4475	0
299	20231109	160600	385474135	4475	4475	4475	4475	0
300	20231109	160500	385474135	4475	4475	4475	4475	0
301	20231109	160400	385474135	4475	4475	4475	4475	0
302	20231109	160300	385474135	4475	4475	4475	4475	1545
303	20231109	160200	385474135	4475	4475	4475	4475	0
304	20231109	160100	385474135	4475	4475	4475	4475	0
305	20231109	160000	385474135	4475	4475	4475	4475	0
306	20231109	155900	385474135	4475	4475	4475	4475	0
307	20231109	155800	385474135	4475	4475	4475	4475	0
308	20231109	155700	385474135	4475	4475	4475	4475	0
309	20231109	155600	385474135	4475	4475	4475	4475	0
310	20231109	155500	385474135	4475	4475	4475	4475	0
311	20231109	155400	385474135	4475	4475	4475	4475	0
312	20231109	155300	385474135	4475	4475	4475	4475	0
313	20231109	155200	385474135	4475	4475	4475	4475	0
314	20231109	155100	385474135	4475	4475	4475	4475	0
315	20231109	155000	385474135	4475	4475	4475	4475	0
316	20231109	154900	385474135	4475	4475	4475	4475	0
317	20231109	154800	385474135	4475	4475	4475	4475	0
318	20231109	154700	385474135	4475	4475	4475	4475	0
319	20231109	154600	385474135	4475	4475	4475	4475	0
320	20231109	154500	385474135	4475	4475	4475	4475	0
321	20231109	154400	385474135	4475	4475	4475	4475	0
322	20231109	154300	385474135	4475	4475	4475	4475	0
323	20231109	154200	385474135	4475	4475	4475	4475	0
324	20231109	154100	385474135	4475	4475	4475	4475	0
325	20231109	154000	385474135	4475	4475	4475	4475	0
326	20231109	153900	385474135	4475	4475	4475	4475	0
327	20231109	153800	385474135	4475	4475	4475	4475	0
328	20231109	153700	385474135	4475	4475	4475	4475	0
329	20231109	153600	385474135	4475	4475	4475	4475	0
330	20231109	153500	385474135	4475	4475	4475	4475	0
331	20231109	153400	385474135	4475	4475	4475	4475	0
332	20231109	153300	385474135	4475	4475	4475	4475	1545
333	20231109	153200	385474135	4475	4475	4475	4475	0
334	20231109	153100	385474135	4475	4475	4475	4475	0
335	20231109	153000	385474135	4475	4475	4475	4475	1545
336	20231109	152900	378560260	4480	4480	4480	4480	0
337	20231109	152800	378560260	4480	4480	4480	4480	0
338	20231109	152700	378560260	4480	4480	4480	4480	0
339	20231109	152600	378560260	4480	4480	4480	4480	0
340	20231109	152500	378560260	4480	4480	4480	4480	0
341	20231109	152400	378560260	4480	4480	4480	4480	0
342	20231109	152300	378560260	4480	4480	4480	4480	0
343	20231109	152200	378560260	4480	4480	4480	4480	0
344	20231109	152100	378560260	4480	4480	4480	4480	0
345	20231109	152000	378560260	4480	4480	4480	4480	0
346	20231109	151900	378560260	4480	4480	4480	4475	81
347	20231109	151800	378197530	4480	4475	4480	4475	96
348	20231109	151700	377767700	4480	4475	4480	4475	210
349	20231109	151600	376827900	4480	4470	4480	4470	862
350	20231109	151500	372969900	4470	4465	4480	4425	2002
351	20231109	151400	364086970	4480	4475	4480	4475	408
352	20231109	151300	362260725	4475	4475	4475	4475	183
353	20231109	151200	361441800	4475	4475	4475	4475	0
354	20231109	151100	361441800	4475	4475	4475	4475	0
355	20231109	151000	361441800	4475	4445	4475	4445	616
356	20231109	150900	358690615	4470	4470	4470	4470	0
357	20231109	150800	358690615	4470	4470	4470	4470	1
358	20231109	150700	358686145	4475	4475	4475	4475	0
359	20231109	150600	358686145	4475	4475	4475	4475	0
360	20231109	150500	358686145	4475	4475	4475	4475	0
361	20231109	150400	358686145	4475	4455	4475	4455	1038
362	20231109	150300	354050815	4455	4425	4455	4420	2184
363	20231109	150200	344362635	4465	4470	4470	4415	7411
364	20231109	150100	311356205	4475	4475	4475	4475	0
365	20231109	150000	311356205	4475	4475	4475	4475	15
366	20231109	145900	311289080	4455	4475	4475	4455	207
367	20231109	145800	310366395	4475	4475	4475	4475	0
368	20231109	145700	310366395	4475	4475	4475	4475	0
369	20231109	145600	310366395	4475	4475	4475	4475	0
370	20231109	145500	310366395	4475	4475	4475	4475	0
371	20231109	145400	310366395	4475	4475	4475	4475	0
372	20231109	145300	310366395	4475	4475	4475	4475	0
373	20231109	145200	310366395	4475	4475	4475	4475	0
374	20231109	145100	310366395	4475	4475	4475	4475	0
375	20231109	145000	310366395	4475	4475	4475	4475	0
376	20231109	144900	310366395	4475	4475	4475	4475	10
377	20231109	144800	310321645	4475	4455	4475	4455	11
378	20231109	144700	310272440	4475	4475	4475	4475	0
379	20231109	144600	310272440	4475	4470	4475	4470	570
380	20231109	144500	307724210	4470	4450	4470	4440	274
381	20231109	144400	306507250	4470	4470	4470	4470	0
382	20231109	144300	306507250	4470	4455	4470	4440	411
383	20231109	144200	304678575	4470	4470	4470	4470	0
384	20231109	144100	304678575	4470	4470	4470	4470	0
385	20231109	144000	304678575	4470	4470	4470	4470	0
386	20231109	143900	304678575	4470	4450	4470	4450	23
387	20231109	143800	304575825	4470	4470	4470	4470	0
388	20231109	143700	304575825	4470	4450	4470	4450	11
389	20231109	143600	304526675	4470	4470	4470	4470	0
390	20231109	143500	304526675	4470	4470	4470	4470	0
391	20231109	143400	304526675	4470	4470	4470	4470	0
392	20231109	143300	304526675	4470	4470	4470	4470	0
393	20231109	143200	304526675	4470	4470	4470	4470	1
394	20231109	143100	304522205	4480	4480	4480	4480	0
395	20231109	143000	304522205	4480	4480	4480	4480	0
396	20231109	142900	304522205	4480	4480	4480	4480	0
397	20231109	142800	304522205	4480	4480	4480	4480	0
398	20231109	142700	304522205	4480	4480	4480	4480	0
399	20231109	142600	304522205	4480	4480	4480	4480	0
400	20231109	142500	304522205	4480	4480	4480	4480	0
401	20231109	142400	304522205	4480	4480	4480	4480	0
402	20231109	142300	304522205	4480	4480	4480	4480	0
403	20231109	142200	304522205	4480	4480	4480	4480	0
404	20231109	142100	304522205	4480	4480	4480	4480	0
405	20231109	142000	304522205	4480	4480	4480	4480	0
406	20231109	141900	304522205	4480	4480	4480	4480	0
407	20231109	141800	304522205	4480	4480	4480	4480	0
408	20231109	141700	304522205	4480	4480	4480	4480	0
409	20231109	141600	304522205	4480	4480	4480	4480	0
410	20231109	141500	304522205	4480	4480	4480	4480	0
411	20231109	141400	304522205	4480	4480	4480	4480	0
412	20231109	141300	304522205	4480	4480	4480	4480	0
413	20231109	141200	304522205	4480	4480	4480	4480	0
414	20231109	141100	304522205	4480	4480	4480	4480	10
415	20231109	141000	304477405	4470	4470	4470	4470	10
416	20231109	140900	304432705	4475	4475	4475	4475	0
417	20231109	140800	304432705	4475	4475	4475	4475	0
418	20231109	140700	304432705	4475	4475	4475	4475	0
419	20231109	140600	304432705	4475	4475	4475	4475	0
420	20231109	140500	304432705	4475	4475	4475	4475	0
421	20231109	140400	304432705	4475	4475	4475	4475	10
422	20231109	140300	304387955	4475	4475	4475	4475	16
423	20231109	140200	304316355	4475	4450	4475	4450	549
424	20231109	140100	301873055	4480	4480	4480	4480	0
425	20231109	140000	301873055	4480	4480	4480	4480	0
426	20231109	135900	301873055	4480	4480	4480	4480	0
427	20231109	135800	301873055	4480	4480	4480	4480	0
428	20231109	135700	301873055	4480	4480	4480	4480	0
429	20231109	135600	301873055	4480	4460	4480	4460	118
430	20231109	135500	301346575	4480	4480	4480	4480	0
431	20231109	135400	301346575	4480	4470	4485	4460	513
432	20231109	135300	299055135	4485	4485	4485	4485	0
433	20231109	135200	299055135	4485	4485	4485	4485	0
434	20231109	135100	299055135	4485	4485	4485	4485	0
435	20231109	135000	299055135	4485	4485	4485	4485	10
436	20231109	134900	299010285	4465	4465	4465	4465	1
437	20231109	134800	299005820	4490	4490	4490	4490	0
438	20231109	134700	299005820	4490	4490	4490	4490	0
439	20231109	134600	299005820	4490	4470	4490	4470	320
440	20231109	134500	297575220	4500	4500	4500	4500	0
441	20231109	134400	297575220	4500	4500	4500	4500	0
442	20231109	134300	297575220	4500	4500	4500	4500	94
443	20231109	134200	297152220	4500	4500	4500	4500	0
444	20231109	134100	297152220	4500	4500	4500	4500	0
445	20231109	134000	297152220	4500	4500	4500	4500	0
446	20231109	133900	297152220	4500	4500	4500	4500	0
447	20231109	133800	297152220	4500	4500	4500	4500	0
448	20231109	133700	297152220	4500	4500	4500	4500	10
449	20231109	133600	297107220	4465	4465	4465	4465	1
450	20231109	133500	297102755	4500	4500	4500	4500	0
451	20231109	133400	297102755	4500	4500	4500	4500	10
452	20231109	133300	297057755	4465	4465	4465	4465	1
453	20231109	133200	297053290	4470	4475	4475	4470	1200
454	20231109	133100	291688125	4505	4505	4505	4505	0
455	20231109	133000	291688125	4505	4505	4505	4505	0
456	20231109	132900	291688125	4505	4505	4505	4505	0
457	20231109	132800	291688125	4505	4505	4505	4505	0
458	20231109	132700	291688125	4505	4505	4505	4505	0
459	20231109	132600	291688125	4505	4505	4505	4505	0
460	20231109	132500	291688125	4505	4505	4505	4505	0
461	20231109	132400	291688125	4505	4505	4505	4505	0
462	20231109	132300	291688125	4505	4505	4505	4505	0
463	20231109	132200	291688125	4505	4505	4505	4505	74
464	20231109	132100	291354755	4500	4500	4500	4500	0
465	20231109	132000	291354755	4500	4500	4500	4500	0
466	20231109	131900	291354755	4500	4500	4500	4500	0
467	20231109	131800	291354755	4500	4500	4500	4500	0
468	20231109	131700	291354755	4500	4500	4500	4500	35
469	20231109	131600	291197255	4470	4470	4470	4470	0
470	20231109	131500	291197255	4470	4470	4470	4470	0
471	20231109	131400	291197255	4470	4470	4470	4470	0
472	20231109	131300	291197255	4470	4470	4470	4470	0
473	20231109	131200	291197255	4470	4470	4470	4470	0
474	20231109	131100	291197255	4470	4470	4470	4470	0
475	20231109	131000	291197255	4470	4470	4470	4470	0
476	20231109	130900	291197255	4470	4470	4470	4470	0
477	20231109	130800	291197255	4470	4470	4470	4470	0
478	20231109	130700	291197255	4470	4470	4470	4470	0
479	20231109	130600	291197255	4470	4470	4470	4470	30
480	20231109	130500	291063155	4470	4470	4470	4470	0
481	20231109	130400	291063155	4470	4470	4470	4470	1
482	20231109	130300	291058685	4505	4495	4505	4495	1500
483	20231109	130200	284304520	4495	4495	4495	4495	0
484	20231109	130100	284304520	4495	4495	4495	4495	0
485	20231109	130000	284304520	4495	4495	4495	4495	0
486	20231109	125900	284304520	4495	4495	4495	4495	0
487	20231109	125800	284304520	4495	4495	4495	4495	0
488	20231109	125700	284304520	4495	4495	4495	4495	0
489	20231109	125600	284304520	4495	4495	4495	4495	1
490	20231109	125500	284300025	4465	4465	4465	4465	0
491	20231109	125400	284300025	4465	4465	4465	4465	0
492	20231109	125300	284300025	4465	4465	4465	4465	0
493	20231109	125200	284300025	4465	4465	4465	4465	0
494	20231109	125100	284300025	4465	4465	4465	4465	1
495	20231109	125000	284295560	4485	4485	4485	4485	12
496	20231109	124900	284241740	4485	4485	4485	4485	0
497	20231109	124800	284241740	4485	4485	4485	4485	0
498	20231109	124700	284241740	4485	4485	4485	4485	0
499	20231109	124600	284241740	4485	4485	4485	4485	0
500	20231109	124500	284241740	4485	4485	4485	4485	0
501	20231109	124400	284241740	4485	4485	4485	4485	0
502	20231109	124300	284241740	4485	4485	4485	4485	0
503	20231109	124200	284241740	4485	4485	4485	4485	0
504	20231109	124100	284241740	4485	4485	4485	4485	1
505	20231109	124000	284237255	4485	4485	4485	4485	0
506	20231109	123900	284237255	4485	4485	4485	4485	0
507	20231109	123800	284237255	4485	4485	4485	4485	1100
508	20231109	123700	279303755	4485	4485	4485	4485	0
509	20231109	123600	279303755	4485	4485	4485	4485	0
510	20231109	123500	279303755	4485	4485	4485	4485	0
511	20231109	123400	279303755	4485	4485	4485	4485	0
512	20231109	123300	279303755	4485	4485	4485	4485	0
513	20231109	123200	279303755	4485	4485	4485	4485	0
514	20231109	123100	279303755	4485	4485	4485	4485	0
515	20231109	123000	279303755	4485	4485	4485	4485	0
516	20231109	122900	279303755	4485	4485	4485	4485	0
517	20231109	122800	279303755	4485	4485	4485	4485	0
518	20231109	122700	279303755	4485	4485	4485	4485	0
519	20231109	122600	279303755	4485	4485	4485	4485	1
520	20231109	122500	279299270	4465	4465	4465	4465	0
521	20231109	122400	279299270	4465	4465	4465	4465	0
522	20231109	122300	279299270	4465	4465	4465	4465	3
523	20231109	122200	279285875	4485	4485	4485	4485	0
524	20231109	122100	279285875	4485	4485	4485	4485	0
525	20231109	122000	279285875	4485	4485	4485	4485	0
526	20231109	121900	279285875	4485	4485	4485	4485	1
527	20231109	121800	279281390	4465	4465	4465	4465	1
528	20231109	121700	279276925	4485	4485	4485	4485	0
529	20231109	121600	279276925	4485	4485	4485	4485	0
530	20231109	121500	279276925	4485	4485	4485	4485	15
531	20231109	121400	279209650	4480	4480	4480	4480	0
532	20231109	121300	279209650	4480	4480	4480	4480	0
533	20231109	121200	279209650	4480	4480	4480	4480	0
534	20231109	121100	279209650	4480	4480	4480	4480	0
535	20231109	121000	279209650	4480	4480	4480	4480	4
536	20231109	120900	279191730	4465	4465	4465	4465	0
537	20231109	120800	279191730	4465	4465	4465	4465	0
538	20231109	120700	279191730	4465	4465	4465	4465	0
539	20231109	120600	279191730	4465	4465	4465	4465	0
540	20231109	120500	279191730	4465	4465	4465	4465	0
541	20231109	120400	279191730	4465	4465	4465	4465	0
542	20231109	120300	279191730	4465	4465	4465	4465	0
543	20231109	120200	279191730	4465	4465	4465	4465	0
544	20231109	120100	279191730	4465	4475	4475	4465	127
545	20231109	120000	278624535	4475	4480	4480	4475	283
546	20231109	115900	277357970	4510	4510	4510	4510	0
547	20231109	115800	277357970	4510	4510	4510	4510	0
548	20231109	115700	277357970	4510	4510	4510	4510	0
549	20231109	115600	277357970	4510	4510	4510	4510	0
550	20231109	115500	277357970	4510	4510	4510	4510	20
551	20231109	115400	277267770	4480	4480	4480	4480	0
552	20231109	115300	277267770	4480	4480	4480	4480	0
553	20231109	115200	277267770	4480	4480	4480	4480	0
554	20231109	115100	277267770	4480	4480	4480	4480	0
555	20231109	115000	277267770	4480	4480	4480	4480	0
556	20231109	114900	277267770	4480	4480	4480	4480	0
557	20231109	114800	277267770	4480	4480	4480	4480	0
558	20231109	114700	277267770	4480	4480	4480	4480	0
559	20231109	114600	277267770	4480	4480	4480	4480	0
560	20231109	114500	277267770	4480	4480	4480	4480	0
561	20231109	114400	277267770	4480	4480	4480	4480	0
562	20231109	114300	277267770	4480	4480	4480	4480	0
563	20231109	114200	277267770	4480	4480	4480	4480	0
564	20231109	114100	277267770	4480	4480	4480	4480	0
565	20231109	114000	277267770	4480	4480	4480	4480	0
566	20231109	113900	277267770	4480	4480	4480	4480	0
567	20231109	113800	277267770	4480	4480	4480	4480	0
568	20231109	113700	277267770	4480	4480	4480	4480	0
569	20231109	113600	277267770	4480	4480	4480	4480	0
570	20231109	113500	277267770	4480	4480	4480	4480	0
571	20231109	113400	277267770	4480	4480	4480	4480	0
572	20231109	113300	277267770	4480	4480	4480	4480	1
573	20231109	113200	277263290	4490	4490	4490	4490	0
574	20231109	113100	277263290	4490	4490	4490	4490	0
575	20231109	113000	277263290	4490	4490	4490	4490	0
576	20231109	112900	277263290	4490	4490	4490	4490	0
577	20231109	112800	277263290	4490	4490	4490	4490	0
578	20231109	112700	277263290	4490	4490	4490	4490	0
579	20231109	112600	277263290	4490	4490	4490	4490	0
580	20231109	112500	277263290	4490	4490	4490	4490	0
581	20231109	112400	277263290	4490	4490	4490	4490	0
582	20231109	112300	277263290	4490	4490	4490	4490	0
583	20231109	112200	277263290	4490	4490	4490	4490	0
584	20231109	112100	277263290	4490	4490	4490	4490	0
585	20231109	112000	277263290	4490	4490	4490	4490	0
586	20231109	111900	277263290	4490	4490	4490	4490	0
587	20231109	111800	277263290	4490	4490	4490	4490	0
588	20231109	111700	277263290	4490	4490	4490	4490	139
589	20231109	111600	276639180	4540	4540	4540	4540	0
590	20231109	111500	276639180	4540	4540	4540	4540	0
591	20231109	111400	276639180	4540	4540	4540	4540	0
592	20231109	111300	276639180	4540	4540	4540	4540	0
593	20231109	111200	276639180	4540	4540	4540	4540	0
594	20231109	111100	276639180	4540	4540	4540	4540	0
595	20231109	111000	276639180	4540	4540	4540	4540	0
596	20231109	110900	276639180	4540	4465	4540	4465	26
597	20231109	110800	276521290	4540	4465	4540	4440	4310
598	20231109	110700	257190545	4510	4510	4510	4510	0
599	20231109	110600	257190545	4510	4510	4510	4510	0
600	20231109	110500	257190545	4510	4465	4510	4465	37
601	20231109	110400	257025250	4465	4465	4465	4465	0
602	20231109	110300	257025250	4465	4465	4465	4465	0
603	20231109	110200	257025250	4465	4465	4465	4465	66
604	20231109	110100	256730560	4465	4465	4465	4465	0
605	20231109	110000	256730560	4465	4465	4465	4465	0
606	20231109	105900	256730560	4465	4465	4465	4465	0
607	20231109	105800	256730560	4465	4465	4465	4465	0
608	20231109	105700	256730560	4465	4465	4465	4465	0
609	20231109	105600	256730560	4465	4465	4465	4465	0
610	20231109	105500	256730560	4465	4465	4465	4465	1
611	20231109	105400	256726095	4465	4465	4465	4465	0
612	20231109	105300	256726095	4465	4465	4465	4465	1
613	20231109	105200	256721630	4480	4480	4480	4480	0
614	20231109	105100	256721630	4480	4510	4510	4480	866
615	20231109	105000	252834285	4525	4525	4525	4525	49
616	20231109	104900	252612560	4520	4525	4525	4520	274
617	20231109	104800	251373655	4530	4530	4530	4530	258
618	20231109	104700	250204915	4540	4540	4540	4540	0
619	20231109	104600	250204915	4540	4540	4540	4540	135
620	20231109	104500	249592015	4570	4570	4570	4570	0
621	20231109	104400	249592015	4570	4545	4570	4545	200
622	20231109	104300	248678590	4580	4580	4580	4580	0
623	20231109	104200	248678590	4580	4545	4580	4520	2528
624	20231109	104100	237196730	4595	4595	4595	4595	0
625	20231109	104000	237196730	4595	4550	4600	4510	5711
626	20231109	103900	211159670	4480	4475	4550	4475	3004
627	20231109	103800	197509165	4530	4530	4530	4530	490
628	20231109	103700	195289465	4535	4505	4535	4505	2703
629	20231109	103600	183052535	4520	4420	4520	4405	1972
630	20231109	103500	174271100	4400	4430	4430	4400	297
631	20231109	103400	172959510	4505	4445	4505	4445	1800
632	20231109	103300	164873685	4405	4405	4450	4405	602
633	20231109	103200	162206550	4395	4395	4395	4395	0
634	20231109	103100	162206550	4395	4395	4395	4395	0
635	20231109	103000	162206550	4395	4395	4395	4395	0
636	20231109	102900	162206550	4395	4395	4395	4395	0
637	20231109	102800	162206550	4395	4395	4395	4395	0
638	20231109	102700	162206550	4395	4365	4395	4365	2468
639	20231109	102600	151371840	4370	4370	4370	4370	0
640	20231109	102500	151371840	4370	4370	4370	4370	0
641	20231109	102400	151371840	4370	4370	4370	4370	120
642	20231109	102300	150847440	4370	4370	4370	4370	75
643	20231109	102200	150519690	4370	4370	4370	4370	0
644	20231109	102100	150519690	4370	4370	4370	4370	13
645	20231109	102000	150462880	4370	4370	4370	4370	0
646	20231109	101900	150462880	4370	4370	4370	4370	0
647	20231109	101800	150462880	4370	4370	4370	4370	0
648	20231109	101700	150462880	4370	4370	4370	4370	0
649	20231109	101600	150462880	4370	4370	4370	4370	0
650	20231109	101500	150462880	4370	4380	4380	4370	517
651	20231109	101400	148203170	4380	4380	4380	4380	0
652	20231109	101300	148203170	4380	4380	4380	4380	9
653	20231109	101200	148163750	4395	4395	4395	4395	0
654	20231109	101100	148163750	4395	4395	4395	4395	0
655	20231109	101000	148163750	4395	4395	4395	4395	0
656	20231109	100900	148163750	4395	4395	4395	4395	0
657	20231109	100800	148163750	4395	4395	4395	4395	0
658	20231109	100700	148163750	4395	4395	4395	4395	0
659	20231109	100600	148163750	4395	4395	4395	4395	0
660	20231109	100500	148163750	4395	4395	4395	4395	0
661	20231109	100400	148163750	4395	4395	4395	4395	0
662	20231109	100300	148163750	4395	4395	4395	4395	0
663	20231109	100200	148163750	4395	4395	4395	4395	0
664	20231109	100100	148163750	4395	4395	4395	4395	0
665	20231109	100000	148163750	4395	4395	4395	4395	0
666	20231109	095900	148163750	4395	4395	4395	4395	0
667	20231109	095800	148163750	4395	4395	4395	4395	0
668	20231109	095700	148163750	4395	4395	4395	4395	0
669	20231109	095600	148163750	4395	4395	4395	4395	0
670	20231109	095500	148163750	4395	4395	4395	4395	363
671	20231109	095400	146568365	4425	4425	4425	4425	0
672	20231109	095300	146568365	4425	4425	4425	4425	0
673	20231109	095200	146568365	4425	4425	4425	4425	10
674	20231109	095100	146524115	4395	4395	4395	4395	0
675	20231109	095000	146524115	4395	4395	4395	4395	0
676	20231109	094900	146524115	4395	4395	4395	4395	1
677	20231109	094800	146519720	4390	4390	4390	4390	11
678	20231109	094700	146471430	4390	4390	4390	4390	404
679	20231109	094600	144697870	4390	4395	4395	4390	2169
680	20231109	094500	135175115	4395	4395	4395	4395	0
681	20231109	094400	135175115	4395	4395	4395	4395	1
682	20231109	094300	135170720	4410	4395	4410	4395	413
683	20231109	094200	133352635	4390	4365	4390	4365	1001
684	20231109	094100	128958565	4360	4360	4360	4360	9
685	20231109	094000	128919325	4345	4345	4345	4340	714
686	20231109	093900	125818970	4345	4340	4345	4340	441
687	20231109	093800	123903605	4340	4375	4420	4340	1580
688	20231109	093700	116998460	4375	4380	4380	4375	36
689	20231109	093600	116840915	4415	4375	4430	4375	711
690	20231109	093500	113706295	4380	4390	4390	4380	1680
691	20231109	093400	106340120	4420	4420	4420	4420	0
692	20231109	093300	106340120	4420	4395	4430	4390	2020
693	20231109	093200	97466875	4400	4395	4400	4395	127
694	20231109	093100	96908080	4400	4400	4400	4400	148
695	20231109	093000	96256880	4400	4405	4435	4400	735
696	20231109	092900	93021040	4440	4435	4440	4435	50
697	20231109	092800	92799240	4435	4405	4435	4405	11
698	20231109	092700	92750490	4435	4430	4435	4430	10
699	20231109	092600	92706145	4405	4440	4440	4405	11
700	20231109	092500	92657340	4405	4415	4415	4405	518
701	20231109	092400	90372830	4450	4450	4450	4450	0
702	20231109	092300	90372830	4450	4450	4450	4450	0
703	20231109	092200	90372830	4450	4415	4450	4415	150
704	20231109	092100	89707585	4450	4435	4450	4405	241
705	20231109	092000	88637015	4405	4405	4405	4405	0
706	20231109	091900	88637015	4405	4440	4440	4405	6
707	20231109	091800	88610410	4440	4440	4440	4440	0
708	20231109	091700	88610410	4440	4400	4440	4400	801
709	20231109	091600	85054055	4440	4440	4440	4440	10
710	20231109	091500	85009655	4400	4400	4400	4400	1
711	20231109	091400	85005255	4400	4400	4400	4400	1
712	20231109	091300	85000855	4450	4440	4455	4405	350
713	20231109	091200	83452150	4440	4440	4440	4405	601
714	20231109	091100	80783745	4440	4405	4440	4405	11
715	20231109	091000	80734940	4440	4405	4440	4405	309
716	20231109	090900	79373445	4440	4455	4460	4410	61
717	20231109	090800	79102375	4460	4405	4460	4405	31
718	20231109	090700	78964170	4460	4470	4475	4395	3639
719	20231109	090600	62809825	4470	4470	4470	4470	285
720	20231109	090500	61535875	4475	4475	4475	4475	26
721	20231109	090400	61419525	4475	4475	4475	4475	1
722	20231109	090300	61415050	4475	4475	4475	4475	500
723	20231109	090200	59177550	4475	4475	4475	4475	11
724	20231109	090100	59128325	4475	4475	4475	4475	2
725	20231109	090000	59119375	4475	4475	4490	4475	13211