KissMeData/115160/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201100	412865665	2885	2885	2885	2885	4352
3	20231109	201000	412865665	2885	2885	2885	2885	0
4	20231109	200900	412865665	2885	2885	2885	2885	0
5	20231109	200800	412865665	2885	2885	2885	2885	0
6	20231109	200700	412865665	2885	2885	2885	2885	0
7	20231109	200600	412865665	2885	2885	2885	2885	0
8	20231109	200500	412865665	2885	2885	2885	2885	0
9	20231109	200400	412865665	2885	2885	2885	2885	0
10	20231109	200300	412865665	2885	2885	2885	2885	0
11	20231109	200200	412865665	2885	2885	2885	2885	0
12	20231109	200100	412865665	2885	2885	2885	2885	0
13	20231109	200000	412865665	2885	2885	2885	2885	0
14	20231109	195900	412865665	2885	2885	2885	2885	0
15	20231109	195800	412865665	2885	2885	2885	2885	0
16	20231109	195700	412865665	2885	2885	2885	2885	0
17	20231109	195600	412865665	2885	2885	2885	2885	0
18	20231109	195500	412865665	2885	2885	2885	2885	0
19	20231109	195400	412865665	2885	2885	2885	2885	0
20	20231109	195300	412865665	2885	2885	2885	2885	0
21	20231109	195200	412865665	2885	2885	2885	2885	0
22	20231109	195100	412865665	2885	2885	2885	2885	0
23	20231109	195000	412865665	2885	2885	2885	2885	0
24	20231109	194900	412865665	2885	2885	2885	2885	0
25	20231109	194800	412865665	2885	2885	2885	2885	0
26	20231109	194700	412865665	2885	2885	2885	2885	0
27	20231109	194600	412865665	2885	2885	2885	2885	0
28	20231109	194500	412865665	2885	2885	2885	2885	0
29	20231109	194400	412865665	2885	2885	2885	2885	0
30	20231109	194300	412865665	2885	2885	2885	2885	0
31	20231109	194200	412865665	2885	2885	2885	2885	0
32	20231109	194100	412865665	2885	2885	2885	2885	4352
33	20231109	194000	412865665	2885	2885	2885	2885	0
34	20231109	193900	412865665	2885	2885	2885	2885	0
35	20231109	193800	412865665	2885	2885	2885	2885	0
36	20231109	193700	412865665	2885	2885	2885	2885	0
37	20231109	193600	412865665	2885	2885	2885	2885	0
38	20231109	193500	412865665	2885	2885	2885	2885	0
39	20231109	193400	412865665	2885	2885	2885	2885	0
40	20231109	193300	412865665	2885	2885	2885	2885	0
41	20231109	193200	412865665	2885	2885	2885	2885	0
42	20231109	193100	412865665	2885	2885	2885	2885	0
43	20231109	193000	412865665	2885	2885	2885	2885	0
44	20231109	192900	412865665	2885	2885	2885	2885	0
45	20231109	192800	412865665	2885	2885	2885	2885	0
46	20231109	192700	412865665	2885	2885	2885	2885	0
47	20231109	192600	412865665	2885	2885	2885	2885	0
48	20231109	192500	412865665	2885	2885	2885	2885	0
49	20231109	192400	412865665	2885	2885	2885	2885	0
50	20231109	192300	412865665	2885	2885	2885	2885	0
51	20231109	192200	412865665	2885	2885	2885	2885	0
52	20231109	192100	412865665	2885	2885	2885	2885	0
53	20231109	192000	412865665	2885	2885	2885	2885	0
54	20231109	191900	412865665	2885	2885	2885	2885	0
55	20231109	191800	412865665	2885	2885	2885	2885	0
56	20231109	191700	412865665	2885	2885	2885	2885	0
57	20231109	191600	412865665	2885	2885	2885	2885	0
58	20231109	191500	412865665	2885	2885	2885	2885	0
59	20231109	191400	412865665	2885	2885	2885	2885	0
60	20231109	191300	412865665	2885	2885	2885	2885	0
61	20231109	191200	412865665	2885	2885	2885	2885	0
62	20231109	191100	412865665	2885	2885	2885	2885	4352
63	20231109	191000	412865665	2885	2885	2885	2885	0
64	20231109	190900	412865665	2885	2885	2885	2885	0
65	20231109	190800	412865665	2885	2885	2885	2885	0
66	20231109	190700	412865665	2885	2885	2885	2885	0
67	20231109	190600	412865665	2885	2885	2885	2885	0
68	20231109	190500	412865665	2885	2885	2885	2885	0
69	20231109	190400	412865665	2885	2885	2885	2885	0
70	20231109	190300	412865665	2885	2885	2885	2885	0
71	20231109	190200	412865665	2885	2885	2885	2885	0
72	20231109	190100	412865665	2885	2885	2885	2885	0
73	20231109	190000	412865665	2885	2885	2885	2885	0
74	20231109	185900	412865665	2885	2885	2885	2885	0
75	20231109	185800	412865665	2885	2885	2885	2885	0
76	20231109	185700	412865665	2885	2885	2885	2885	0
77	20231109	185600	412865665	2885	2885	2885	2885	0
78	20231109	185500	412865665	2885	2885	2885	2885	0
79	20231109	185400	412865665	2885	2885	2885	2885	0
80	20231109	185300	412865665	2885	2885	2885	2885	0
81	20231109	185200	412865665	2885	2885	2885	2885	0
82	20231109	185100	412865665	2885	2885	2885	2885	0
83	20231109	185000	412865665	2885	2885	2885	2885	0
84	20231109	184900	412865665	2885	2885	2885	2885	0
85	20231109	184800	412865665	2885	2885	2885	2885	0
86	20231109	184700	412865665	2885	2885	2885	2885	0
87	20231109	184600	412865665	2885	2885	2885	2885	0
88	20231109	184500	412865665	2885	2885	2885	2885	0
89	20231109	184400	412865665	2885	2885	2885	2885	0
90	20231109	184300	412865665	2885	2885	2885	2885	0
91	20231109	184200	412865665	2885	2885	2885	2885	0
92	20231109	184100	412865665	2885	2885	2885	2885	4352
93	20231109	184000	412865665	2885	2885	2885	2885	0
94	20231109	183900	412865665	2885	2885	2885	2885	0
95	20231109	183800	412865665	2885	2885	2885	2885	0
96	20231109	183700	412865665	2885	2885	2885	2885	0
97	20231109	183600	412865665	2885	2885	2885	2885	0
98	20231109	183500	412865665	2885	2885	2885	2885	0
99	20231109	183400	412865665	2885	2885	2885	2885	0
100	20231109	183300	412865665	2885	2885	2885	2885	0
101	20231109	183200	412865665	2885	2885	2885	2885	0
102	20231109	183100	412865665	2885	2885	2885	2885	0
103	20231109	183000	412865665	2885	2885	2885	2885	0
104	20231109	182900	412865665	2885	2885	2885	2885	0
105	20231109	182800	412865665	2885	2885	2885	2885	0
106	20231109	182700	412865665	2885	2885	2885	2885	0
107	20231109	182600	412865665	2885	2885	2885	2885	0
108	20231109	182500	412865665	2885	2885	2885	2885	0
109	20231109	182400	412865665	2885	2885	2885	2885	0
110	20231109	182300	412865665	2885	2885	2885	2885	0
111	20231109	182200	412865665	2885	2885	2885	2885	0
112	20231109	182100	412865665	2885	2885	2885	2885	0
113	20231109	182000	412865665	2885	2885	2885	2885	0
114	20231109	181900	412865665	2885	2885	2885	2885	0
115	20231109	181800	412865665	2885	2885	2885	2885	0
116	20231109	181700	412865665	2885	2885	2885	2885	0
117	20231109	181600	412865665	2885	2885	2885	2885	0
118	20231109	181500	412865665	2885	2885	2885	2885	0
119	20231109	181400	412865665	2885	2885	2885	2885	0
120	20231109	181300	412865665	2885	2885	2885	2885	0
121	20231109	181200	412865665	2885	2885	2885	2885	0
122	20231109	181100	412865665	2885	2885	2885	2885	4352
123	20231109	181000	412865665	2885	2885	2885	2885	0
124	20231109	180900	412865665	2885	2885	2885	2885	0
125	20231109	180800	412865665	2885	2885	2885	2885	0
126	20231109	180700	412865665	2885	2885	2885	2885	0
127	20231109	180600	412865665	2885	2885	2885	2885	0
128	20231109	180500	412865665	2885	2885	2885	2885	0
129	20231109	180400	412865665	2885	2885	2885	2885	0
130	20231109	180300	412865665	2885	2885	2885	2885	0
131	20231109	180200	412865665	2885	2885	2885	2885	0
132	20231109	180100	412865665	2885	2885	2885	2885	0
133	20231109	180000	412865665	2885	2885	2885	2885	0
134	20231109	175900	412865665	2885	2885	2885	2885	0
135	20231109	175800	412865665	2885	2885	2885	2885	0
136	20231109	175700	412865665	2885	2885	2885	2885	0
137	20231109	175600	412865665	2885	2885	2885	2885	0
138	20231109	175500	412865665	2885	2885	2885	2885	0
139	20231109	175400	412865665	2885	2885	2885	2885	0
140	20231109	175300	412865665	2885	2885	2885	2885	0
141	20231109	175200	412865665	2885	2885	2885	2885	0
142	20231109	175100	412865665	2885	2885	2885	2885	0
143	20231109	175000	412865665	2885	2885	2885	2885	0
144	20231109	174900	412865665	2885	2885	2885	2885	0
145	20231109	174800	412865665	2885	2885	2885	2885	0
146	20231109	174700	412865665	2885	2885	2885	2885	0
147	20231109	174600	412865665	2885	2885	2885	2885	0
148	20231109	174500	412865665	2885	2885	2885	2885	0
149	20231109	174400	412865665	2885	2885	2885	2885	0
150	20231109	174300	412865665	2885	2885	2885	2885	0
151	20231109	174200	412865665	2885	2885	2885	2885	0
152	20231109	174100	412865665	2885	2885	2885	2885	4352
153	20231109	174000	412865665	2885	2885	2885	2885	0
154	20231109	173900	412865665	2885	2885	2885	2885	0
155	20231109	173800	412865665	2885	2885	2885	2885	0
156	20231109	173700	412865665	2885	2885	2885	2885	0
157	20231109	173600	412865665	2885	2885	2885	2885	0
158	20231109	173500	412865665	2885	2885	2885	2885	0
159	20231109	173400	412865665	2885	2885	2885	2885	0
160	20231109	173300	412865665	2885	2885	2885	2885	0
161	20231109	173200	412865665	2885	2885	2885	2885	0
162	20231109	173100	412865665	2885	2885	2885	2885	0
163	20231109	173000	412865665	2885	2885	2885	2885	0
164	20231109	172900	412865665	2885	2885	2885	2885	0
165	20231109	172800	412865665	2885	2885	2885	2885	0
166	20231109	172700	412865665	2885	2885	2885	2885	0
167	20231109	172600	412865665	2885	2885	2885	2885	0
168	20231109	172500	412865665	2885	2885	2885	2885	0
169	20231109	172400	412865665	2885	2885	2885	2885	0
170	20231109	172300	412865665	2885	2885	2885	2885	0
171	20231109	172200	412865665	2885	2885	2885	2885	0
172	20231109	172100	412865665	2885	2885	2885	2885	0
173	20231109	172000	412865665	2885	2885	2885	2885	0
174	20231109	171900	412865665	2885	2885	2885	2885	0
175	20231109	171800	412865665	2885	2885	2885	2885	0
176	20231109	171700	412865665	2885	2885	2885	2885	0
177	20231109	171600	412865665	2885	2885	2885	2885	0
178	20231109	171500	412865665	2885	2885	2885	2885	0
179	20231109	171400	412865665	2885	2885	2885	2885	0
180	20231109	171300	412865665	2885	2885	2885	2885	0
181	20231109	171200	412865665	2885	2885	2885	2885	0
182	20231109	171100	412865665	2885	2885	2885	2885	4352
183	20231109	171000	412865665	2885	2885	2885	2885	0
184	20231109	170900	412865665	2885	2885	2885	2885	0
185	20231109	170800	412865665	2885	2885	2885	2885	0
186	20231109	170700	412865665	2885	2885	2885	2885	0
187	20231109	170600	412865665	2885	2885	2885	2885	0
188	20231109	170500	412865665	2885	2885	2885	2885	0
189	20231109	170400	412865665	2885	2885	2885	2885	0
190	20231109	170300	412865665	2885	2885	2885	2885	0
191	20231109	170200	412865665	2885	2885	2885	2885	0
192	20231109	170100	412865665	2885	2885	2885	2885	0
193	20231109	170000	412865665	2885	2885	2885	2885	0
194	20231109	165900	412865665	2885	2885	2885	2885	0
195	20231109	165800	412865665	2885	2885	2885	2885	0
196	20231109	165700	412865665	2885	2885	2885	2885	0
197	20231109	165600	412865665	2885	2885	2885	2885	0
198	20231109	165500	412865665	2885	2885	2885	2885	0
199	20231109	165400	412865665	2885	2885	2885	2885	0
200	20231109	165300	412865665	2885	2885	2885	2885	0
201	20231109	165200	412865665	2885	2885	2885	2885	0
202	20231109	165100	412865665	2885	2885	2885	2885	0
203	20231109	165000	412865665	2885	2885	2885	2885	0
204	20231109	164900	412865665	2885	2885	2885	2885	0
205	20231109	164800	412865665	2885	2885	2885	2885	0
206	20231109	164700	412865665	2885	2885	2885	2885	0
207	20231109	164600	412865665	2885	2885	2885	2885	0
208	20231109	164500	412865665	2885	2885	2885	2885	0
209	20231109	164400	412865665	2885	2885	2885	2885	0
210	20231109	164300	412865665	2885	2885	2885	2885	0
211	20231109	164200	412865665	2885	2885	2885	2885	0
212	20231109	164100	412865665	2885	2885	2885	2885	4352
213	20231109	164000	412865665	2885	2885	2885	2885	0
214	20231109	163900	412865665	2885	2885	2885	2885	0
215	20231109	163800	412865665	2885	2885	2885	2885	0
216	20231109	163700	412865665	2885	2885	2885	2885	0
217	20231109	163600	412865665	2885	2885	2885	2885	0
218	20231109	163500	412865665	2885	2885	2885	2885	0
219	20231109	163400	412865665	2885	2885	2885	2885	0
220	20231109	163300	412865665	2885	2885	2885	2885	0
221	20231109	163200	412865665	2885	2885	2885	2885	0
222	20231109	163100	412865665	2885	2885	2885	2885	0
223	20231109	163000	412865665	2885	2885	2885	2885	0
224	20231109	162900	412865665	2885	2885	2885	2885	0
225	20231109	162800	412865665	2885	2885	2885	2885	0
226	20231109	162700	412865665	2885	2885	2885	2885	0
227	20231109	162600	412865665	2885	2885	2885	2885	0
228	20231109	162500	412865665	2885	2885	2885	2885	0
229	20231109	162400	412865665	2885	2885	2885	2885	0
230	20231109	162300	412865665	2885	2885	2885	2885	0
231	20231109	162200	412865665	2885	2885	2885	2885	0
232	20231109	162100	412865665	2885	2885	2885	2885	0
233	20231109	162000	412865665	2885	2885	2885	2885	0
234	20231109	161900	412865665	2885	2885	2885	2885	0
235	20231109	161800	412865665	2885	2885	2885	2885	0
236	20231109	161700	412865665	2885	2885	2885	2885	0
237	20231109	161600	412865665	2885	2885	2885	2885	0
238	20231109	161500	412865665	2885	2885	2885	2885	0
239	20231109	161400	412865665	2885	2885	2885	2885	0
240	20231109	161300	412865665	2885	2885	2885	2885	0
241	20231109	161200	412865665	2885	2885	2885	2885	0
242	20231109	161100	412865665	2885	2885	2885	2885	4352
243	20231109	161000	412865665	2885	2885	2885	2885	0
244	20231109	160900	412865665	2885	2885	2885	2885	0
245	20231109	160800	412865665	2885	2885	2885	2885	0
246	20231109	160700	412865665	2885	2885	2885	2885	0
247	20231109	160600	412865665	2885	2885	2885	2885	0
248	20231109	160500	412865665	2885	2885	2885	2885	0
249	20231109	160400	412865665	2885	2885	2885	2885	0
250	20231109	160300	412865665	2885	2885	2885	2885	0
251	20231109	160200	412865665	2885	2885	2885	2885	0
252	20231109	160100	412865665	2885	2885	2885	2885	0
253	20231109	160000	412865665	2885	2885	2885	2885	0
254	20231109	155900	412865665	2885	2885	2885	2885	0
255	20231109	155800	412865665	2885	2885	2885	2885	0
256	20231109	155700	412865665	2885	2885	2885	2885	0
257	20231109	155600	412865665	2885	2885	2885	2885	0
258	20231109	155500	412865665	2885	2885	2885	2885	0
259	20231109	155400	412865665	2885	2885	2885	2885	0
260	20231109	155300	412865665	2885	2885	2885	2885	0
261	20231109	155200	412865665	2885	2885	2885	2885	0
262	20231109	155100	412865665	2885	2885	2885	2885	0
263	20231109	155000	412865665	2885	2885	2885	2885	0
264	20231109	154900	412865665	2885	2885	2885	2885	0
265	20231109	154800	412865665	2885	2885	2885	2885	0
266	20231109	154700	412865665	2885	2885	2885	2885	0
267	20231109	154600	412865665	2885	2885	2885	2885	0
268	20231109	154500	412865665	2885	2885	2885	2885	0
269	20231109	154400	412865665	2885	2885	2885	2885	0
270	20231109	154300	412865665	2885	2885	2885	2885	0
271	20231109	154200	412865665	2885	2885	2885	2885	0
272	20231109	154100	412865665	2885	2885	2885	2885	4352
273	20231109	154000	412865665	2885	2885	2885	2885	0
274	20231109	153900	412865665	2885	2885	2885	2885	0
275	20231109	153800	412865665	2885	2885	2885	2885	0
276	20231109	153700	412865665	2885	2885	2885	2885	0
277	20231109	153600	412865665	2885	2885	2885	2885	0
278	20231109	153500	412865665	2885	2885	2885	2885	0
279	20231109	153400	412865665	2885	2885	2885	2885	0
280	20231109	153300	412865665	2885	2885	2885	2885	0
281	20231109	153200	412865665	2885	2885	2885	2885	0
282	20231109	153100	412865665	2885	2885	2885	2885	0
283	20231109	153000	412865665	2885	2885	2885	2885	4352
284	20231109	152900	400310145	2880	2880	2880	2880	0
285	20231109	152800	400310145	2880	2880	2880	2880	0
286	20231109	152700	400310145	2880	2880	2880	2880	0
287	20231109	152600	400310145	2880	2880	2880	2880	0
288	20231109	152500	400310145	2880	2880	2880	2880	0
289	20231109	152400	400310145	2880	2880	2880	2880	0
290	20231109	152300	400310145	2880	2880	2880	2880	0
291	20231109	152200	400310145	2880	2880	2880	2880	0
292	20231109	152100	400310145	2880	2880	2880	2880	0
293	20231109	152000	400310145	2880	2880	2880	2880	0
294	20231109	151900	400310145	2880	2885	2885	2880	1133
295	20231109	151800	397041830	2890	2890	2890	2890	0
296	20231109	151700	397041830	2890	2890	2900	2890	1586
297	20231109	151600	392456950	2890	2890	2890	2890	381
298	20231109	151500	391355860	2880	2880	2880	2880	65
299	20231109	151400	391168660	2890	2890	2890	2890	0
300	20231109	151300	391168660	2890	2890	2890	2890	0
301	20231109	151200	391168660	2890	2880	2890	2875	50
302	20231109	151100	391024890	2890	2890	2890	2890	2
303	20231109	151000	391019110	2880	2885	2885	2880	5000
304	20231109	150900	376618995	2885	2890	2890	2885	21
305	20231109	150800	376558335	2885	2885	2885	2885	0
306	20231109	150700	376558335	2885	2885	2885	2885	28
307	20231109	150600	376477555	2895	2895	2895	2895	30
308	20231109	150500	376390705	2890	2890	2890	2890	0
309	20231109	150400	376390705	2890	2890	2890	2890	0
310	20231109	150300	376390705	2890	2890	2890	2890	6
311	20231109	150200	376373365	2890	2890	2890	2890	0
312	20231109	150100	376373365	2890	2890	2890	2890	50
313	20231109	150000	376228865	2895	2895	2895	2895	0
314	20231109	145900	376228865	2895	2890	2895	2890	45
315	20231109	145800	376098715	2890	2890	2890	2890	337
316	20231109	145700	375124785	2890	2890	2890	2890	0
317	20231109	145600	375124785	2890	2890	2890	2890	2
318	20231109	145500	375119005	2885	2885	2885	2885	0
319	20231109	145400	375119005	2885	2885	2885	2885	0
320	20231109	145300	375119005	2885	2885	2885	2885	0
321	20231109	145200	375119005	2885	2885	2885	2885	93
322	20231109	145100	374850700	2880	2880	2880	2880	0
323	20231109	145000	374850700	2880	2880	2880	2880	901
324	20231109	144900	372255820	2885	2885	2885	2885	0
325	20231109	144800	372255820	2885	2890	2890	2885	450
326	20231109	144700	370955570	2890	2890	2890	2890	0
327	20231109	144600	370955570	2890	2890	2890	2890	0
328	20231109	144500	370955570	2890	2890	2890	2890	347
329	20231109	144400	369952740	2890	2890	2890	2890	282
330	20231109	144300	369137760	2890	2890	2890	2890	0
331	20231109	144200	369137760	2890	2890	2890	2890	0
332	20231109	144100	369137760	2890	2890	2890	2890	0
333	20231109	144000	369137760	2890	2890	2890	2890	0
334	20231109	143900	369137760	2890	2890	2890	2890	0
335	20231109	143800	369137760	2890	2890	2890	2890	7
336	20231109	143700	369117530	2885	2885	2885	2885	0
337	20231109	143600	369117530	2885	2885	2885	2885	456
338	20231109	143500	367801970	2875	2875	2875	2875	0
339	20231109	143400	367801970	2875	2875	2875	2875	406
340	20231109	143300	366634720	2875	2880	2880	2875	330
341	20231109	143200	365685470	2885	2885	2885	2885	0
342	20231109	143100	365685470	2885	2875	2885	2875	265
343	20231109	143000	364923555	2885	2885	2885	2885	259
344	20231109	142900	364176340	2885	2885	2885	2875	12056
345	20231109	142800	329475310	2890	2895	2895	2890	4186
346	20231109	142700	317368515	2900	2900	2900	2900	0
347	20231109	142600	317368515	2900	2900	2900	2900	0
348	20231109	142500	317368515	2900	2900	2900	2900	0
349	20231109	142400	317368515	2900	2900	2900	2900	0
350	20231109	142300	317368515	2900	2895	2900	2895	1750
351	20231109	142200	312296265	2900	2900	2900	2900	0
352	20231109	142100	312296265	2900	2900	2900	2900	50
353	20231109	142000	312151265	2900	2900	2900	2900	11
354	20231109	141900	312119365	2905	2905	2905	2905	1
355	20231109	141800	312116460	2900	2900	2900	2900	0
356	20231109	141700	312116460	2900	2900	2900	2900	0
357	20231109	141600	312116460	2900	2900	2900	2900	0
358	20231109	141500	312116460	2900	2900	2900	2900	0
359	20231109	141400	312116460	2900	2900	2900	2900	1387
360	20231109	141300	308094160	2900	2900	2900	2900	3630
361	20231109	141200	297567160	2920	2920	2920	2920	0
362	20231109	141100	297567160	2920	2920	2920	2920	0
363	20231109	141000	297567160	2920	2920	2920	2920	0
364	20231109	140900	297567160	2920	2920	2920	2920	0
365	20231109	140800	297567160	2920	2905	2920	2905	100
366	20231109	140700	297276425	2900	2900	2900	2900	2947
367	20231109	140600	288730125	2900	2900	2900	2900	175
368	20231109	140500	288222625	2900	2900	2900	2900	0
369	20231109	140400	288222625	2900	2900	2900	2900	50
370	20231109	140300	288077625	2900	2900	2900	2900	0
371	20231109	140200	288077625	2900	2900	2900	2900	0
372	20231109	140100	288077625	2900	2900	2900	2900	34
373	20231109	140000	287979025	2910	2910	2910	2910	0
374	20231109	135900	287979025	2910	2910	2910	2910	10
375	20231109	135800	287949925	2910	2910	2910	2910	0
376	20231109	135700	287949925	2910	2910	2910	2910	31
377	20231109	135600	287859715	2900	2910	2910	2900	3552
378	20231109	135500	277537860	2920	2920	2920	2920	0
379	20231109	135400	277537860	2920	2920	2920	2920	0
380	20231109	135300	277537860	2920	2920	2920	2920	0
381	20231109	135200	277537860	2920	2920	2920	2920	10
382	20231109	135100	277508660	2925	2925	2925	2925	0
383	20231109	135000	277508660	2925	2925	2925	2925	0
384	20231109	134900	277508660	2925	2910	2925	2905	781
385	20231109	134800	275231715	2905	2915	2915	2905	281
386	20231109	134700	274415400	2905	2905	2905	2905	560
387	20231109	134600	272788600	2905	2905	2905	2905	0
388	20231109	134500	272788600	2905	2905	2905	2905	89
389	20231109	134400	272530055	2910	2910	2910	2910	7
390	20231109	134300	272509685	2910	2910	2910	2910	11
391	20231109	134200	272477675	2920	2920	2920	2920	0
392	20231109	134100	272477675	2920	2920	2920	2920	0
393	20231109	134000	272477675	2920	2915	2920	2915	3
394	20231109	133900	272468925	2905	2905	2905	2905	93
395	20231109	133800	272198760	2910	2920	2920	2910	4
396	20231109	133700	272187105	2910	2915	2915	2910	8
397	20231109	133600	272163800	2920	2920	2920	2920	0
398	20231109	133500	272163800	2920	2920	2920	2920	0
399	20231109	133400	272163800	2920	2920	2920	2920	0
400	20231109	133300	272163800	2920	2920	2920	2920	0
401	20231109	133200	272163800	2920	2920	2920	2920	0
402	20231109	133100	272163800	2920	2920	2920	2920	0
403	20231109	133000	272163800	2920	2920	2920	2920	0
404	20231109	132900	272163800	2920	2920	2920	2920	0
405	20231109	132800	272163800	2920	2920	2920	2920	0
406	20231109	132700	272163800	2920	2920	2920	2920	0
407	20231109	132600	272163800	2920	2920	2920	2920	7
408	20231109	132500	272143360	2920	2920	2920	2920	0
409	20231109	132400	272143360	2920	2920	2920	2920	0
410	20231109	132300	272143360	2920	2920	2920	2920	1
411	20231109	132200	272140440	2905	2905	2905	2905	48
412	20231109	132100	272001000	2905	2910	2910	2905	225
413	20231109	132000	271347290	2920	2920	2920	2920	0
414	20231109	131900	271347290	2920	2920	2920	2920	0
415	20231109	131800	271347290	2920	2920	2920	2920	0
416	20231109	131700	271347290	2920	2920	2920	2920	0
417	20231109	131600	271347290	2920	2920	2920	2920	0
418	20231109	131500	271347290	2920	2920	2920	2920	2
419	20231109	131400	271341450	2905	2905	2905	2905	125
420	20231109	131300	270978325	2905	2920	2920	2905	76
421	20231109	131200	270757455	2900	2900	2900	2900	0
422	20231109	131100	270757455	2900	2900	2900	2900	0
423	20231109	131000	270757455	2900	2900	2900	2900	0
424	20231109	130900	270757455	2900	2900	2900	2900	0
425	20231109	130800	270757455	2900	2900	2900	2900	0
426	20231109	130700	270757455	2900	2900	2900	2900	0
427	20231109	130600	270757455	2900	2900	2900	2900	355
428	20231109	130500	269727955	2900	2900	2900	2900	0
429	20231109	130400	269727955	2900	2900	2900	2900	240
430	20231109	130300	269031955	2900	2900	2900	2900	0
431	20231109	130200	269031955	2900	2900	2900	2900	0
432	20231109	130100	269031955	2900	2900	2900	2900	0
433	20231109	130000	269031955	2900	2900	2900	2900	532
434	20231109	125900	267489155	2900	2900	2900	2900	4
435	20231109	125800	267477555	2900	2900	2900	2900	0
436	20231109	125700	267477555	2900	2910	2920	2900	562
437	20231109	125600	265837225	2920	2920	2920	2920	0
438	20231109	125500	265837225	2920	2920	2920	2920	0
439	20231109	125400	265837225	2920	2920	2920	2920	0
440	20231109	125300	265837225	2920	2920	2920	2920	9
441	20231109	125200	265810945	2920	2920	2920	2920	0
442	20231109	125100	265810945	2920	2920	2920	2920	0
443	20231109	125000	265810945	2920	2920	2920	2920	21
444	20231109	124900	265749625	2920	2920	2920	2920	0
445	20231109	124800	265749625	2920	2910	2920	2910	200
446	20231109	124700	265167605	2910	2910	2910	2910	10
447	20231109	124600	265138505	2910	2905	2910	2905	300
448	20231109	124500	264266945	2905	2905	2905	2905	0
449	20231109	124400	264266945	2905	2905	2905	2905	10
450	20231109	124300	264237895	2905	2905	2905	2905	0
451	20231109	124200	264237895	2905	2905	2905	2905	0
452	20231109	124100	264237895	2905	2905	2905	2905	0
453	20231109	124000	264237895	2905	2905	2905	2905	0
454	20231109	123900	264237895	2905	2895	2905	2895	350
455	20231109	123800	263222895	2900	2900	2900	2900	2708
456	20231109	123700	255369695	2900	2900	2900	2900	1100
457	20231109	123600	252179695	2910	2910	2910	2910	0
458	20231109	123500	252179695	2910	2910	2910	2910	30
459	20231109	123400	252092395	2910	2910	2910	2910	1
460	20231109	123300	252089485	2900	2900	2900	2900	0
461	20231109	123200	252089485	2900	2900	2900	2900	0
462	20231109	123100	252089485	2900	2900	2900	2900	200
463	20231109	123000	251509485	2900	2900	2900	2900	0
464	20231109	122900	251509485	2900	2910	2910	2900	179
465	20231109	122800	250990275	2910	2910	2910	2910	0
466	20231109	122700	250990275	2910	2910	2910	2910	0
467	20231109	122600	250990275	2910	2910	2910	2910	0
468	20231109	122500	250990275	2910	2910	2910	2910	0
469	20231109	122400	250990275	2910	2910	2910	2910	0
470	20231109	122300	250990275	2910	2910	2910	2910	0
471	20231109	122200	250990275	2910	2910	2910	2910	0
472	20231109	122100	250990275	2910	2910	2910	2910	0
473	20231109	122000	250990275	2910	2910	2910	2910	0
474	20231109	121900	250990275	2910	2910	2910	2910	0
475	20231109	121800	250990275	2910	2910	2910	2910	0
476	20231109	121700	250990275	2910	2910	2910	2910	0
477	20231109	121600	250990275	2910	2910	2910	2910	0
478	20231109	121500	250990275	2910	2910	2910	2910	0
479	20231109	121400	250990275	2910	2910	2910	2910	0
480	20231109	121300	250990275	2910	2910	2910	2910	401
481	20231109	121200	249823365	2900	2910	2910	2900	870
482	20231109	121100	247296320	2910	2910	2910	2910	23
483	20231109	121000	247229390	2925	2925	2925	2925	0
484	20231109	120900	247229390	2925	2925	2925	2925	0
485	20231109	120800	247229390	2925	2920	2925	2920	10
486	20231109	120700	247200145	2920	2920	2920	2920	1
487	20231109	120600	247197225	2910	2910	2910	2910	328
488	20231109	120500	246242745	2920	2920	2920	2920	0
489	20231109	120400	246242745	2920	2920	2920	2920	0
490	20231109	120300	246242745	2920	2920	2920	2920	0
491	20231109	120200	246242745	2920	2920	2920	2920	0
492	20231109	120100	246242745	2920	2920	2920	2920	0
493	20231109	120000	246242745	2920	2920	2920	2920	1
494	20231109	115900	246239825	2910	2910	2910	2910	0
495	20231109	115800	246239825	2910	2910	2910	2910	0
496	20231109	115700	246239825	2910	2910	2910	2910	0
497	20231109	115600	246239825	2910	2910	2910	2910	0
498	20231109	115500	246239825	2910	2910	2910	2910	0
499	20231109	115400	246239825	2910	2910	2910	2910	0
500	20231109	115300	246239825	2910	2910	2910	2910	0
501	20231109	115200	246239825	2910	2910	2910	2910	72
502	20231109	115100	246030305	2925	2925	2925	2925	0
503	20231109	115000	246030305	2925	2925	2925	2925	0
504	20231109	114900	246030305	2925	2925	2925	2925	0
505	20231109	114800	246030305	2925	2910	2925	2910	209
506	20231109	114700	245422090	2920	2920	2920	2920	1
507	20231109	114600	245419170	2920	2920	2920	2920	1
508	20231109	114500	245416250	2925	2920	2925	2920	30
509	20231109	114400	245328595	2920	2920	2920	2920	5
510	20231109	114300	245313995	2920	2920	2920	2920	0
511	20231109	114200	245313995	2920	2920	2920	2920	0
512	20231109	114100	245313995	2920	2920	2920	2920	0
513	20231109	114000	245313995	2920	2920	2920	2920	0
514	20231109	113900	245313995	2920	2920	2920	2920	0
515	20231109	113800	245313995	2920	2920	2920	2920	50
516	20231109	113700	245167995	2920	2920	2920	2920	50
517	20231109	113600	245021995	2925	2925	2925	2925	0
518	20231109	113500	245021995	2925	2920	2925	2920	15
519	20231109	113400	244978190	2920	2920	2920	2920	0
520	20231109	113300	244978190	2920	2920	2920	2920	0
521	20231109	113200	244978190	2920	2920	2920	2920	15
522	20231109	113100	244934390	2920	2920	2920	2920	0
523	20231109	113000	244934390	2920	2915	2920	2915	670
524	20231109	112900	242980490	2915	2915	2915	2915	1
525	20231109	112800	242977575	2915	2915	2915	2915	0
526	20231109	112700	242977575	2915	2915	2915	2915	2
527	20231109	112600	242971745	2915	2915	2915	2915	0
528	20231109	112500	242971745	2915	2915	2915	2915	0
529	20231109	112400	242971745	2915	2915	2915	2915	0
530	20231109	112300	242971745	2915	2915	2915	2915	0
531	20231109	112200	242971745	2915	2915	2915	2915	0
532	20231109	112100	242971745	2915	2915	2915	2915	0
533	20231109	112000	242971745	2915	2915	2915	2915	426
534	20231109	111900	241729955	2915	2915	2915	2915	0
535	20231109	111800	241729955	2915	2915	2915	2915	0
536	20231109	111700	241729955	2915	2915	2915	2915	0
537	20231109	111600	241729955	2915	2915	2915	2915	0
538	20231109	111500	241729955	2915	2915	2915	2915	0
539	20231109	111400	241729955	2915	2915	2915	2915	2
540	20231109	111300	241724125	2915	2915	2915	2915	0
541	20231109	111200	241724125	2915	2915	2915	2915	10
542	20231109	111100	241694975	2910	2910	2910	2910	40
543	20231109	111000	241578575	2910	2910	2910	2910	0
544	20231109	110900	241578575	2910	2910	2910	2910	470
545	20231109	110800	240210875	2910	2910	2910	2910	0
546	20231109	110700	240210875	2910	2910	2910	2910	0
547	20231109	110600	240210875	2910	2910	2910	2910	0
548	20231109	110500	240210875	2910	2910	2910	2910	0
549	20231109	110400	240210875	2910	2910	2910	2910	210
550	20231109	110300	239599775	2920	2920	2920	2920	0
551	20231109	110200	239599775	2920	2920	2920	2920	1
552	20231109	110100	239596855	2910	2910	2910	2910	66
553	20231109	110000	239404795	2910	2910	2910	2910	0
554	20231109	105900	239404795	2910	2910	2910	2910	220
555	20231109	105800	238764595	2915	2915	2915	2915	0
556	20231109	105700	238764595	2915	2915	2915	2915	781
557	20231109	105600	236487980	2915	2915	2915	2915	0
558	20231109	105500	236487980	2915	2915	2915	2915	0
559	20231109	105400	236487980	2915	2915	2915	2915	150
560	20231109	105300	236050730	2920	2920	2920	2920	981
561	20231109	105200	233186210	2920	2920	2920	2920	208
562	20231109	105100	232578850	2920	2920	2920	2920	9
563	20231109	105000	232552570	2920	2920	2920	2920	0
564	20231109	104900	232552570	2920	2920	2920	2920	93
565	20231109	104800	232281010	2925	2920	2925	2920	69
566	20231109	104700	232079525	2925	2925	2925	2925	0
567	20231109	104600	232079525	2925	2920	2925	2920	33
568	20231109	104500	231983160	2930	2930	2930	2930	0
569	20231109	104400	231983160	2930	2930	2930	2930	0
570	20231109	104300	231983160	2930	2930	2930	2930	0
571	20231109	104200	231983160	2930	2930	2930	2930	54
572	20231109	104100	231824940	2930	2930	2930	2930	0
573	20231109	104000	231824940	2930	2930	2930	2930	0
574	20231109	103900	231824940	2930	2925	2930	2925	342
575	20231109	103800	230823130	2925	2935	2945	2925	2094
576	20231109	103700	224687080	2935	2935	2940	2935	605
577	20231109	103600	222908980	2935	2935	2935	2935	0
578	20231109	103500	222908980	2935	2935	2935	2935	0
579	20231109	103400	222908980	2935	2930	2935	2930	1449
580	20231109	103300	218657410	2930	2925	2930	2925	835
581	20231109	103200	216210865	2930	2930	2930	2930	0
582	20231109	103100	216210865	2930	2925	2930	2925	1055
583	20231109	103000	213119915	2925	2925	2925	2925	0
584	20231109	102900	213119915	2925	2915	2925	2915	1790
585	20231109	102800	207892960	2915	2915	2915	2915	801
586	20231109	102700	205558045	2910	2905	2910	2905	1430
587	20231109	102600	201396845	2905	2905	2910	2905	254
588	20231109	102500	200658930	2905	2905	2910	2905	550
589	20231109	102400	199059690	2905	2905	2910	2905	2005
590	20231109	102300	193225260	2905	2905	2905	2905	1
591	20231109	102200	193222355	2890	2890	2890	2890	15
592	20231109	102100	193179005	2890	2890	2895	2880	54
593	20231109	102000	193023050	2890	2890	2895	2890	305
594	20231109	101900	192141595	2895	2890	2895	2885	474
595	20231109	101800	190772815	2885	2885	2885	2885	329
596	20231109	101700	189823650	2885	2885	2885	2885	0
597	20231109	101600	189823650	2885	2880	2885	2880	85
598	20231109	101500	189578845	2885	2885	2885	2885	0
599	20231109	101400	189578845	2885	2885	2885	2885	0
600	20231109	101300	189578845	2885	2885	2885	2885	201
601	20231109	101200	188998960	2875	2875	2875	2875	76
602	20231109	101100	188780460	2875	2875	2875	2875	100
603	20231109	101000	188492960	2885	2870	2885	2870	231
604	20231109	100900	187828760	2870	2875	2875	2870	2936
605	20231109	100800	179402430	2875	2875	2875	2875	51
606	20231109	100700	179255805	2875	2880	2880	2875	2953
607	20231109	100600	170765430	2880	2880	2880	2880	200
608	20231109	100500	170189430	2880	2880	2880	2880	10
609	20231109	100400	170160630	2880	2885	2885	2880	27
610	20231109	100300	170082860	2880	2880	2880	2880	47
611	20231109	100200	169947500	2885	2875	2885	2875	6
612	20231109	100100	169930230	2885	2880	2890	2880	1252
613	20231109	100000	166316805	2880	2880	2880	2875	136
614	20231109	095900	165925755	2880	2880	2880	2880	81
615	20231109	095800	165692475	2885	2885	2885	2885	3
616	20231109	095700	165683820	2880	2880	2880	2875	641
617	20231109	095600	163839065	2875	2875	2875	2875	1068
618	20231109	095500	160768565	2875	2875	2880	2875	843
619	20231109	095400	158342480	2875	2880	2880	2875	12
620	20231109	095300	158307975	2880	2880	2880	2880	0
621	20231109	095200	158307975	2880	2880	2885	2875	10295
622	20231109	095100	128669180	2885	2885	2885	2885	1
623	20231109	095000	128666295	2880	2880	2880	2880	51
624	20231109	094900	128519415	2880	2880	2880	2880	194
625	20231109	094800	127960695	2880	2880	2880	2880	133
626	20231109	094700	127577655	2890	2880	2890	2880	533
627	20231109	094600	126039800	2880	2880	2885	2880	423
628	20231109	094500	124820310	2885	2885	2885	2880	227
629	20231109	094400	124165425	2885	2885	2890	2885	1611
630	20231109	094300	119512190	2885	2895	2900	2885	7531
631	20231109	094200	97726860	2915	2915	2915	2915	10
632	20231109	094100	97697710	2900	2900	2900	2900	5309
633	20231109	094000	82301610	2900	2905	2905	2900	185
634	20231109	093900	81764610	2900	2900	2900	2900	220
635	20231109	093800	81126610	2915	2915	2915	2900	190
636	20231109	093700	80575580	2905	2900	2905	2900	710
637	20231109	093600	78514080	2900	2900	2900	2900	0
638	20231109	093500	78514080	2900	2900	2900	2900	0
639	20231109	093400	78514080	2900	2910	2910	2900	431
640	20231109	093300	77263540	2905	2920	2920	2905	1255
641	20231109	093200	73617735	2920	2920	2920	2920	1
642	20231109	093100	73614815	2920	2920	2920	2910	502
643	20231109	093000	72153685	2920	2910	2920	2910	63
644	20231109	092900	71970345	2910	2920	2920	2910	120
645	20231109	092800	71620945	2920	2920	2920	2920	16
646	20231109	092700	71574225	2920	2915	2920	2905	881
647	20231109	092600	69006715	2915	2910	2915	2910	104
648	20231109	092500	68703560	2915	2910	2915	2910	403
649	20231109	092400	67530825	2905	2910	2910	2905	392
650	20231109	092300	66390505	2910	2905	2910	2905	270
651	20231109	092200	65605150	2905	2905	2905	2905	42
652	20231109	092100	65483140	2905	2915	2915	2905	1514
653	20231109	092000	61081730	2915	2915	2920	2915	298
654	20231109	091900	60213050	2915	2915	2915	2915	4
655	20231109	091800	60201390	2910	2915	2915	2910	185
656	20231109	091700	59662910	2920	2910	2920	2910	110
657	20231109	091600	59342800	2910	2905	2910	2900	203
658	20231109	091500	58752520	2900	2900	2905	2900	397
659	20231109	091400	57601095	2900	2910	2910	2900	977
660	20231109	091300	54766540	2910	2905	2915	2905	941
661	20231109	091200	52032875	2905	2910	2910	2905	924
662	20231109	091100	49348390	2905	2915	2915	2905	866
663	20231109	091000	46829100	2925	2925	2925	2925	0
664	20231109	090900	46829100	2925	2925	2925	2925	74
665	20231109	090800	46612650	2915	2915	2915	2915	0
666	20231109	090700	46612650	2915	2925	2925	2915	3166
667	20231109	090600	37363545	2925	2925	2925	2925	0
668	20231109	090500	37363545	2925	2930	2930	2925	330
669	20231109	090400	36398270	2935	2935	2935	2935	0
670	20231109	090300	36398270	2935	2935	2935	2925	695
671	20231109	090200	34362885	2935	2910	2935	2910	840
672	20231109	090100	31906375	2925	2910	2925	2910	6038
673	20231109	090000	14335755	2915	2920	2925	2915	4910