KissMeData/105550/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200600	406642990	2335	2335	2335	2335	1063
3	20231107	200500	406642990	2335	2335	2335	2335	0
4	20231107	200400	406642990	2335	2335	2335	2335	0
5	20231107	200300	406642990	2335	2335	2335	2335	0
6	20231107	200200	406642990	2335	2335	2335	2335	0
7	20231107	200100	406642990	2335	2335	2335	2335	0
8	20231107	200000	406642990	2335	2335	2335	2335	0
9	20231107	195900	406642990	2335	2335	2335	2335	0
10	20231107	195800	406642990	2335	2335	2335	2335	0
11	20231107	195700	406642990	2335	2335	2335	2335	0
12	20231107	195600	406642990	2335	2335	2335	2335	0
13	20231107	195500	406642990	2335	2335	2335	2335	0
14	20231107	195400	406642990	2335	2335	2335	2335	0
15	20231107	195300	406642990	2335	2335	2335	2335	0
16	20231107	195200	406642990	2335	2335	2335	2335	0
17	20231107	195100	406642990	2335	2335	2335	2335	0
18	20231107	195000	406642990	2335	2335	2335	2335	0
19	20231107	194900	406642990	2335	2335	2335	2335	0
20	20231107	194800	406642990	2335	2335	2335	2335	0
21	20231107	194700	406642990	2335	2335	2335	2335	0
22	20231107	194600	406642990	2335	2335	2335	2335	0
23	20231107	194500	406642990	2335	2335	2335	2335	0
24	20231107	194400	406642990	2335	2335	2335	2335	0
25	20231107	194300	406642990	2335	2335	2335	2335	0
26	20231107	194200	406642990	2335	2335	2335	2335	0
27	20231107	194100	406642990	2335	2335	2335	2335	0
28	20231107	194000	406642990	2335	2335	2335	2335	0
29	20231107	193900	406642990	2335	2335	2335	2335	0
30	20231107	193800	406642990	2335	2335	2335	2335	0
31	20231107	193700	406642990	2335	2335	2335	2335	0
32	20231107	193600	406642990	2335	2335	2335	2335	1063
33	20231107	193500	406642990	2335	2335	2335	2335	0
34	20231107	193400	406642990	2335	2335	2335	2335	0
35	20231107	193300	406642990	2335	2335	2335	2335	0
36	20231107	193200	406642990	2335	2335	2335	2335	0
37	20231107	193100	406642990	2335	2335	2335	2335	0
38	20231107	193000	406642990	2335	2335	2335	2335	0
39	20231107	192900	406642990	2335	2335	2335	2335	0
40	20231107	192800	406642990	2335	2335	2335	2335	0
41	20231107	192700	406642990	2335	2335	2335	2335	0
42	20231107	192600	406642990	2335	2335	2335	2335	0
43	20231107	192500	406642990	2335	2335	2335	2335	0
44	20231107	192400	406642990	2335	2335	2335	2335	0
45	20231107	192300	406642990	2335	2335	2335	2335	0
46	20231107	192200	406642990	2335	2335	2335	2335	0
47	20231107	192100	406642990	2335	2335	2335	2335	0
48	20231107	192000	406642990	2335	2335	2335	2335	0
49	20231107	191900	406642990	2335	2335	2335	2335	0
50	20231107	191800	406642990	2335	2335	2335	2335	0
51	20231107	191700	406642990	2335	2335	2335	2335	0
52	20231107	191600	406642990	2335	2335	2335	2335	0
53	20231107	191500	406642990	2335	2335	2335	2335	0
54	20231107	191400	406642990	2335	2335	2335	2335	0
55	20231107	191300	406642990	2335	2335	2335	2335	0
56	20231107	191200	406642990	2335	2335	2335	2335	0
57	20231107	191100	406642990	2335	2335	2335	2335	0
58	20231107	191000	406642990	2335	2335	2335	2335	0
59	20231107	190900	406642990	2335	2335	2335	2335	0
60	20231107	190800	406642990	2335	2335	2335	2335	0
61	20231107	190700	406642990	2335	2335	2335	2335	0
62	20231107	190600	406642990	2335	2335	2335	2335	1063
63	20231107	190500	406642990	2335	2335	2335	2335	0
64	20231107	190400	406642990	2335	2335	2335	2335	0
65	20231107	190300	406642990	2335	2335	2335	2335	0
66	20231107	190200	406642990	2335	2335	2335	2335	0
67	20231107	190100	406642990	2335	2335	2335	2335	0
68	20231107	190000	406642990	2335	2335	2335	2335	0
69	20231107	185900	406642990	2335	2335	2335	2335	0
70	20231107	185800	406642990	2335	2335	2335	2335	0
71	20231107	185700	406642990	2335	2335	2335	2335	0
72	20231107	185600	406642990	2335	2335	2335	2335	0
73	20231107	185500	406642990	2335	2335	2335	2335	0
74	20231107	185400	406642990	2335	2335	2335	2335	0
75	20231107	185300	406642990	2335	2335	2335	2335	0
76	20231107	185200	406642990	2335	2335	2335	2335	0
77	20231107	185100	406642990	2335	2335	2335	2335	0
78	20231107	185000	406642990	2335	2335	2335	2335	0
79	20231107	184900	406642990	2335	2335	2335	2335	0
80	20231107	184800	406642990	2335	2335	2335	2335	0
81	20231107	184700	406642990	2335	2335	2335	2335	0
82	20231107	184600	406642990	2335	2335	2335	2335	0
83	20231107	184500	406642990	2335	2335	2335	2335	0
84	20231107	184400	406642990	2335	2335	2335	2335	0
85	20231107	184300	406642990	2335	2335	2335	2335	0
86	20231107	184200	406642990	2335	2335	2335	2335	0
87	20231107	184100	406642990	2335	2335	2335	2335	0
88	20231107	184000	406642990	2335	2335	2335	2335	0
89	20231107	183900	406642990	2335	2335	2335	2335	0
90	20231107	183800	406642990	2335	2335	2335	2335	0
91	20231107	183700	406642990	2335	2335	2335	2335	0
92	20231107	183600	406642990	2335	2335	2335	2335	1063
93	20231107	183500	406642990	2335	2335	2335	2335	0
94	20231107	183400	406642990	2335	2335	2335	2335	0
95	20231107	183300	406642990	2335	2335	2335	2335	0
96	20231107	183200	406642990	2335	2335	2335	2335	0
97	20231107	183100	406642990	2335	2335	2335	2335	0
98	20231107	183000	406642990	2335	2335	2335	2335	0
99	20231107	182900	406642990	2335	2335	2335	2335	0
100	20231107	182800	406642990	2335	2335	2335	2335	0
101	20231107	182700	406642990	2335	2335	2335	2335	0
102	20231107	182600	406642990	2335	2335	2335	2335	0
103	20231107	182500	406642990	2335	2335	2335	2335	0
104	20231107	182400	406642990	2335	2335	2335	2335	0
105	20231107	182300	406642990	2335	2335	2335	2335	0
106	20231107	182200	406642990	2335	2335	2335	2335	0
107	20231107	182100	406642990	2335	2335	2335	2335	0
108	20231107	182000	406642990	2335	2335	2335	2335	0
109	20231107	181900	406642990	2335	2335	2335	2335	0
110	20231107	181800	406642990	2335	2335	2335	2335	0
111	20231107	181700	406642990	2335	2335	2335	2335	0
112	20231107	181600	406642990	2335	2335	2335	2335	0
113	20231107	181500	406642990	2335	2335	2335	2335	0
114	20231107	181400	406642990	2335	2335	2335	2335	0
115	20231107	181300	406642990	2335	2335	2335	2335	0
116	20231107	181200	406642990	2335	2335	2335	2335	0
117	20231107	181100	406642990	2335	2335	2335	2335	0
118	20231107	181000	406642990	2335	2335	2335	2335	0
119	20231107	180900	406642990	2335	2335	2335	2335	0
120	20231107	180800	406642990	2335	2335	2335	2335	0
121	20231107	180700	406642990	2335	2335	2335	2335	0
122	20231107	180600	406642990	2335	2335	2335	2335	1063
123	20231107	180500	406642990	2335	2335	2335	2335	0
124	20231107	180400	406642990	2335	2335	2335	2335	0
125	20231107	180300	406642990	2335	2335	2335	2335	0
126	20231107	180200	406642990	2335	2335	2335	2335	0
127	20231107	180100	406642990	2335	2335	2335	2335	0
128	20231107	180000	406642990	2335	2335	2335	2335	0
129	20231107	175900	406642990	2335	2335	2335	2335	0
130	20231107	175800	406642990	2335	2335	2335	2335	0
131	20231107	175700	406642990	2335	2335	2335	2335	0
132	20231107	175600	406642990	2335	2335	2335	2335	0
133	20231107	175500	406642990	2335	2335	2335	2335	0
134	20231107	175400	406642990	2335	2335	2335	2335	0
135	20231107	175300	406642990	2335	2335	2335	2335	0
136	20231107	175200	406642990	2335	2335	2335	2335	0
137	20231107	175100	406642990	2335	2335	2335	2335	0
138	20231107	175000	406642990	2335	2335	2335	2335	0
139	20231107	174900	406642990	2335	2335	2335	2335	0
140	20231107	174800	406642990	2335	2335	2335	2335	0
141	20231107	174700	406642990	2335	2335	2335	2335	0
142	20231107	174600	406642990	2335	2335	2335	2335	0
143	20231107	174500	406642990	2335	2335	2335	2335	0
144	20231107	174400	406642990	2335	2335	2335	2335	0
145	20231107	174300	406642990	2335	2335	2335	2335	0
146	20231107	174200	406642990	2335	2335	2335	2335	0
147	20231107	174100	406642990	2335	2335	2335	2335	0
148	20231107	174000	406642990	2335	2335	2335	2335	0
149	20231107	173900	406642990	2335	2335	2335	2335	0
150	20231107	173800	406642990	2335	2335	2335	2335	0
151	20231107	173700	406642990	2335	2335	2335	2335	0
152	20231107	173600	406642990	2335	2335	2335	2335	1063
153	20231107	173500	406642990	2335	2335	2335	2335	0
154	20231107	173400	406642990	2335	2335	2335	2335	0
155	20231107	173300	406642990	2335	2335	2335	2335	0
156	20231107	173200	406642990	2335	2335	2335	2335	0
157	20231107	173100	406642990	2335	2335	2335	2335	0
158	20231107	173000	406642990	2335	2335	2335	2335	0
159	20231107	172900	406642990	2335	2335	2335	2335	0
160	20231107	172800	406642990	2335	2335	2335	2335	0
161	20231107	172700	406642990	2335	2335	2335	2335	0
162	20231107	172600	406642990	2335	2335	2335	2335	0
163	20231107	172500	406642990	2335	2335	2335	2335	0
164	20231107	172400	406642990	2335	2335	2335	2335	0
165	20231107	172300	406642990	2335	2335	2335	2335	0
166	20231107	172200	406642990	2335	2335	2335	2335	0
167	20231107	172100	406642990	2335	2335	2335	2335	0
168	20231107	172000	406642990	2335	2335	2335	2335	0
169	20231107	171900	406642990	2335	2335	2335	2335	0
170	20231107	171800	406642990	2335	2335	2335	2335	0
171	20231107	171700	406642990	2335	2335	2335	2335	0
172	20231107	171600	406642990	2335	2335	2335	2335	0
173	20231107	171500	406642990	2335	2335	2335	2335	0
174	20231107	171400	406642990	2335	2335	2335	2335	0
175	20231107	171300	406642990	2335	2335	2335	2335	0
176	20231107	171200	406642990	2335	2335	2335	2335	0
177	20231107	171100	406642990	2335	2335	2335	2335	0
178	20231107	171000	406642990	2335	2335	2335	2335	0
179	20231107	170900	406642990	2335	2335	2335	2335	0
180	20231107	170800	406642990	2335	2335	2335	2335	0
181	20231107	170700	406642990	2335	2335	2335	2335	0
182	20231107	170600	406642990	2335	2335	2335	2335	1063
183	20231107	170500	406642990	2335	2335	2335	2335	0
184	20231107	170400	406642990	2335	2335	2335	2335	0
185	20231107	170300	406642990	2335	2335	2335	2335	0
186	20231107	170200	406642990	2335	2335	2335	2335	0
187	20231107	170100	406642990	2335	2335	2335	2335	0
188	20231107	170000	406642990	2335	2335	2335	2335	0
189	20231107	165900	406642990	2335	2335	2335	2335	0
190	20231107	165800	406642990	2335	2335	2335	2335	0
191	20231107	165700	406642990	2335	2335	2335	2335	0
192	20231107	165600	406642990	2335	2335	2335	2335	0
193	20231107	165500	406642990	2335	2335	2335	2335	0
194	20231107	165400	406642990	2335	2335	2335	2335	0
195	20231107	165300	406642990	2335	2335	2335	2335	0
196	20231107	165200	406642990	2335	2335	2335	2335	0
197	20231107	165100	406642990	2335	2335	2335	2335	0
198	20231107	165000	406642990	2335	2335	2335	2335	0
199	20231107	164900	406642990	2335	2335	2335	2335	0
200	20231107	164800	406642990	2335	2335	2335	2335	0
201	20231107	164700	406642990	2335	2335	2335	2335	0
202	20231107	164600	406642990	2335	2335	2335	2335	0
203	20231107	164500	406642990	2335	2335	2335	2335	0
204	20231107	164400	406642990	2335	2335	2335	2335	0
205	20231107	164300	406642990	2335	2335	2335	2335	0
206	20231107	164200	406642990	2335	2335	2335	2335	0
207	20231107	164100	406642990	2335	2335	2335	2335	0
208	20231107	164000	406642990	2335	2335	2335	2335	0
209	20231107	163900	406642990	2335	2335	2335	2335	0
210	20231107	163800	406642990	2335	2335	2335	2335	0
211	20231107	163700	406642990	2335	2335	2335	2335	0
212	20231107	163600	406642990	2335	2335	2335	2335	1063
213	20231107	163500	406642990	2335	2335	2335	2335	0
214	20231107	163400	406642990	2335	2335	2335	2335	0
215	20231107	163300	406642990	2335	2335	2335	2335	0
216	20231107	163200	406642990	2335	2335	2335	2335	0
217	20231107	163100	406642990	2335	2335	2335	2335	0
218	20231107	163000	406642990	2335	2335	2335	2335	0
219	20231107	162900	406642990	2335	2335	2335	2335	0
220	20231107	162800	406642990	2335	2335	2335	2335	0
221	20231107	162700	406642990	2335	2335	2335	2335	0
222	20231107	162600	406642990	2335	2335	2335	2335	0
223	20231107	162500	406642990	2335	2335	2335	2335	0
224	20231107	162400	406642990	2335	2335	2335	2335	0
225	20231107	162300	406642990	2335	2335	2335	2335	0
226	20231107	162200	406642990	2335	2335	2335	2335	0
227	20231107	162100	406642990	2335	2335	2335	2335	0
228	20231107	162000	406642990	2335	2335	2335	2335	0
229	20231107	161900	406642990	2335	2335	2335	2335	0
230	20231107	161800	406642990	2335	2335	2335	2335	0
231	20231107	161700	406642990	2335	2335	2335	2335	0
232	20231107	161600	406642990	2335	2335	2335	2335	0
233	20231107	161500	406642990	2335	2335	2335	2335	0
234	20231107	161400	406642990	2335	2335	2335	2335	0
235	20231107	161300	406642990	2335	2335	2335	2335	0
236	20231107	161200	406642990	2335	2335	2335	2335	0
237	20231107	161100	406642990	2335	2335	2335	2335	0
238	20231107	161000	406642990	2335	2335	2335	2335	0
239	20231107	160900	406642990	2335	2335	2335	2335	0
240	20231107	160800	406642990	2335	2335	2335	2335	0
241	20231107	160700	406642990	2335	2335	2335	2335	0
242	20231107	160600	406642990	2335	2335	2335	2335	1063
243	20231107	160500	406642990	2335	2335	2335	2335	0
244	20231107	160400	406642990	2335	2335	2335	2335	0
245	20231107	160300	406642990	2335	2335	2335	2335	0
246	20231107	160200	406642990	2335	2335	2335	2335	0
247	20231107	160100	406642990	2335	2335	2335	2335	0
248	20231107	160000	406642990	2335	2335	2335	2335	0
249	20231107	155900	406642990	2335	2335	2335	2335	0
250	20231107	155800	406642990	2335	2335	2335	2335	0
251	20231107	155700	406642990	2335	2335	2335	2335	0
252	20231107	155600	406642990	2335	2335	2335	2335	0
253	20231107	155500	406642990	2335	2335	2335	2335	0
254	20231107	155400	406642990	2335	2335	2335	2335	0
255	20231107	155300	406642990	2335	2335	2335	2335	0
256	20231107	155200	406642990	2335	2335	2335	2335	0
257	20231107	155100	406642990	2335	2335	2335	2335	0
258	20231107	155000	406642990	2335	2335	2335	2335	0
259	20231107	154900	406642990	2335	2335	2335	2335	0
260	20231107	154800	406642990	2335	2335	2335	2335	0
261	20231107	154700	406642990	2335	2335	2335	2335	0
262	20231107	154600	406642990	2335	2335	2335	2335	0
263	20231107	154500	406642990	2335	2335	2335	2335	0
264	20231107	154400	406642990	2335	2335	2335	2335	0
265	20231107	154300	406642990	2335	2335	2335	2335	0
266	20231107	154200	406642990	2335	2335	2335	2335	0
267	20231107	154100	406642990	2335	2335	2335	2335	0
268	20231107	154000	406642990	2335	2335	2335	2335	0
269	20231107	153900	406642990	2335	2335	2335	2335	0
270	20231107	153800	406642990	2335	2335	2335	2335	0
271	20231107	153700	406642990	2335	2335	2335	2335	0
272	20231107	153600	406642990	2335	2335	2335	2335	1063
273	20231107	153500	406642990	2335	2335	2335	2335	0
274	20231107	153400	406642990	2335	2335	2335	2335	0
275	20231107	153300	406642990	2335	2335	2335	2335	0
276	20231107	153200	406642990	2335	2335	2335	2335	0
277	20231107	153100	406642990	2335	2335	2335	2335	0
278	20231107	153000	406642990	2335	2335	2335	2335	1063
279	20231107	152900	404160885	2330	2330	2330	2330	0
280	20231107	152800	404160885	2330	2330	2330	2330	0
281	20231107	152700	404160885	2330	2330	2330	2330	0
282	20231107	152600	404160885	2330	2330	2330	2330	0
283	20231107	152500	404160885	2330	2330	2330	2330	0
284	20231107	152400	404160885	2330	2330	2330	2330	0
285	20231107	152300	404160885	2330	2330	2330	2330	0
286	20231107	152200	404160885	2330	2330	2330	2330	0
287	20231107	152100	404160885	2330	2330	2330	2330	0
288	20231107	152000	404160885	2330	2330	2330	2330	0
289	20231107	151900	404160885	2330	2330	2330	2330	1300
290	20231107	151800	401131885	2335	2335	2335	2335	231
291	20231107	151700	400592500	2335	2335	2335	2335	287
292	20231107	151600	399922355	2330	2330	2330	2330	0
293	20231107	151500	399922355	2330	2330	2330	2330	173
294	20231107	151400	399519265	2330	2315	2335	2315	504
295	20231107	151300	398352430	2315	2320	2320	2315	1310
296	20231107	151200	395319720	2335	2335	2335	2320	23
297	20231107	151100	395266270	2320	2320	2320	2320	0
298	20231107	151000	395266270	2320	2325	2325	2320	500
299	20231107	150900	394106085	2340	2325	2340	2325	503
300	20231107	150800	392936580	2325	2330	2330	2325	500
301	20231107	150700	391774015	2340	2340	2340	2340	10
302	20231107	150600	391750615	2325	2330	2330	2325	62
303	20231107	150500	391606175	2340	2340	2340	2340	0
304	20231107	150400	391606175	2340	2340	2340	2340	0
305	20231107	150300	391606175	2340	2340	2340	2340	0
306	20231107	150200	391606175	2340	2340	2340	2340	0
307	20231107	150100	391606175	2340	2340	2340	2340	0
308	20231107	150000	391606175	2340	2340	2340	2340	0
309	20231107	145900	391606175	2340	2340	2340	2340	50
310	20231107	145800	391489175	2340	2340	2340	2340	0
311	20231107	145700	391489175	2340	2340	2340	2340	0
312	20231107	145600	391489175	2340	2340	2340	2340	0
313	20231107	145500	391489175	2340	2335	2340	2335	1001
314	20231107	145400	389151835	2330	2330	2330	2330	444
315	20231107	145300	388117315	2330	2330	2330	2330	0
316	20231107	145200	388117315	2330	2330	2330	2330	0
317	20231107	145100	388117315	2330	2330	2330	2330	0
318	20231107	145000	388117315	2330	2330	2330	2330	0
319	20231107	144900	388117315	2330	2330	2330	2330	0
320	20231107	144800	388117315	2330	2330	2330	2330	50
321	20231107	144700	388000815	2330	2330	2330	2330	0
322	20231107	144600	388000815	2330	2330	2330	2330	0
323	20231107	144500	388000815	2330	2330	2330	2330	0
324	20231107	144400	388000815	2330	2330	2330	2330	32
325	20231107	144300	387926255	2340	2340	2340	2340	0
326	20231107	144200	387926255	2340	2340	2340	2340	0
327	20231107	144100	387926255	2340	2340	2345	2340	35
328	20231107	144000	387844330	2330	2330	2330	2330	2
329	20231107	143900	387839670	2335	2335	2335	2335	1
330	20231107	143800	387837335	2345	2345	2345	2345	1
331	20231107	143700	387834990	2345	2345	2345	2345	0
332	20231107	143600	387834990	2345	2340	2345	2340	2
333	20231107	143500	387830305	2335	2335	2335	2335	0
334	20231107	143400	387830305	2335	2335	2335	2335	0
335	20231107	143300	387830305	2335	2335	2335	2335	0
336	20231107	143200	387830305	2335	2335	2335	2335	0
337	20231107	143100	387830305	2335	2335	2335	2335	0
338	20231107	143000	387830305	2335	2335	2335	2335	0
339	20231107	142900	387830305	2335	2335	2335	2335	0
340	20231107	142800	387830305	2335	2335	2335	2335	0
341	20231107	142700	387830305	2335	2335	2335	2335	7924
342	20231107	142600	369327765	2355	2355	2355	2355	0
343	20231107	142500	369327765	2355	2355	2355	2355	0
344	20231107	142400	369327765	2355	2355	2355	2355	0
345	20231107	142300	369327765	2355	2355	2355	2355	0
346	20231107	142200	369327765	2355	2355	2355	2355	74
347	20231107	142100	369153495	2355	2355	2355	2355	0
348	20231107	142000	369153495	2355	2355	2355	2355	0
349	20231107	141900	369153495	2355	2355	2355	2355	0
350	20231107	141800	369153495	2355	2355	2355	2355	0
351	20231107	141700	369153495	2355	2355	2355	2355	0
352	20231107	141600	369153495	2355	2355	2355	2355	0
353	20231107	141500	369153495	2355	2340	2355	2340	71
354	20231107	141400	368987340	2340	2340	2340	2340	0
355	20231107	141300	368987340	2340	2340	2340	2340	0
356	20231107	141200	368987340	2340	2340	2340	2340	0
357	20231107	141100	368987340	2340	2340	2340	2340	0
358	20231107	141000	368987340	2340	2340	2340	2340	1000
359	20231107	140900	366647340	2355	2355	2355	2355	0
360	20231107	140800	366647340	2355	2355	2355	2355	1
361	20231107	140700	366644985	2350	2345	2350	2335	20697
362	20231107	140600	318308680	2345	2345	2345	2345	0
363	20231107	140500	318308680	2345	2345	2345	2345	0
364	20231107	140400	318308680	2345	2345	2345	2345	0
365	20231107	140300	318308680	2345	2350	2350	2345	2
366	20231107	140200	318303985	2345	2345	2345	2345	0
367	20231107	140100	318303985	2345	2345	2345	2345	10
368	20231107	140000	318280535	2345	2345	2345	2345	68
369	20231107	135900	318121075	2345	2345	2345	2345	1
370	20231107	135800	318118730	2345	2345	2345	2330	261
371	20231107	135700	317510020	2350	2350	2350	2350	0
372	20231107	135600	317510020	2350	2350	2350	2350	0
373	20231107	135500	317510020	2350	2350	2350	2350	0
374	20231107	135400	317510020	2350	2350	2350	2350	450
375	20231107	135300	316452520	2350	2350	2350	2350	0
376	20231107	135200	316452520	2350	2350	2350	2350	0
377	20231107	135100	316452520	2350	2340	2350	2340	1048
378	20231107	135000	313994685	2340	2340	2340	2340	1
379	20231107	134900	313992345	2345	2345	2345	2345	0
380	20231107	134800	313992345	2345	2345	2345	2345	1
381	20231107	134700	313990000	2340	2340	2340	2340	5
382	20231107	134600	313978300	2340	2340	2340	2340	0
383	20231107	134500	313978300	2340	2340	2340	2340	0
384	20231107	134400	313978300	2340	2340	2340	2340	0
385	20231107	134300	313978300	2340	2340	2340	2340	0
386	20231107	134200	313978300	2340	2345	2345	2340	2
387	20231107	134100	313973615	2340	2340	2340	2340	0
388	20231107	134000	313973615	2340	2340	2340	2340	0
389	20231107	133900	313973615	2340	2340	2340	2340	0
390	20231107	133800	313973615	2340	2340	2340	2340	0
391	20231107	133700	313973615	2340	2340	2340	2340	0
392	20231107	133600	313973615	2340	2340	2340	2340	0
393	20231107	133500	313973615	2340	2340	2340	2340	0
394	20231107	133400	313973615	2340	2340	2340	2340	0
395	20231107	133300	313973615	2340	2340	2340	2340	0
396	20231107	133200	313973615	2340	2340	2340	2340	0
397	20231107	133100	313973615	2340	2340	2340	2340	0
398	20231107	133000	313973615	2340	2340	2340	2340	132
399	20231107	132900	313664735	2345	2345	2345	2345	16
400	20231107	132800	313627215	2345	2345	2345	2345	0
401	20231107	132700	313627215	2345	2340	2345	2340	2
402	20231107	132600	313622530	2335	2335	2335	2335	500
403	20231107	132500	312455030	2335	2335	2335	2335	0
404	20231107	132400	312455030	2335	2330	2335	2330	223
405	20231107	132300	311934330	2325	2325	2325	2325	0
406	20231107	132200	311934330	2325	2325	2325	2325	97
407	20231107	132100	311708805	2325	2325	2325	2325	0
408	20231107	132000	311708805	2325	2325	2325	2325	0
409	20231107	131900	311708805	2325	2325	2325	2325	0
410	20231107	131800	311708805	2325	2325	2325	2325	0
411	20231107	131700	311708805	2325	2325	2325	2325	20
412	20231107	131600	311662305	2320	2320	2320	2320	1
413	20231107	131500	311659985	2325	2325	2325	2325	1
414	20231107	131400	311657660	2315	2315	2315	2315	0
415	20231107	131300	311657660	2315	2320	2320	2315	500
416	20231107	131200	310500035	2320	2320	2320	2320	663
417	20231107	131100	308961875	2315	2315	2315	2315	40
418	20231107	131000	308869275	2315	2315	2315	2315	0
419	20231107	130900	308869275	2315	2315	2315	2315	20
420	20231107	130800	308822975	2320	2320	2320	2320	10
421	20231107	130700	308799775	2320	2320	2320	2320	0
422	20231107	130600	308799775	2320	2320	2320	2320	0
423	20231107	130500	308799775	2320	2320	2320	2320	0
424	20231107	130400	308799775	2320	2320	2320	2320	0
425	20231107	130300	308799775	2320	2320	2320	2320	0
426	20231107	130200	308799775	2320	2320	2320	2320	11
427	20231107	130100	308774255	2320	2320	2320	2320	0
428	20231107	130000	308774255	2320	2320	2320	2320	0
429	20231107	125900	308774255	2320	2320	2320	2320	0
430	20231107	125800	308774255	2320	2320	2320	2320	0
431	20231107	125700	308774255	2320	2320	2320	2320	1
432	20231107	125600	308771935	2315	2315	2315	2315	0
433	20231107	125500	308771935	2315	2315	2315	2315	0
434	20231107	125400	308771935	2315	2315	2315	2315	2
435	20231107	125300	308767305	2310	2310	2310	2310	0
436	20231107	125200	308767305	2310	2310	2310	2310	0
437	20231107	125100	308767305	2310	2310	2310	2310	0
438	20231107	125000	308767305	2310	2310	2310	2310	0
439	20231107	124900	308767305	2310	2310	2310	2310	141
440	20231107	124800	308441595	2310	2310	2310	2310	101
441	20231107	124700	308208285	2300	2300	2300	2300	0
442	20231107	124600	308208285	2300	2300	2300	2300	0
443	20231107	124500	308208285	2300	2300	2300	2300	0
444	20231107	124400	308208285	2300	2305	2305	2300	4300
445	20231107	124300	298313900	2305	2305	2305	2305	0
446	20231107	124200	298313900	2305	2305	2305	2305	1
447	20231107	124100	298311595	2315	2315	2315	2315	0
448	20231107	124000	298311595	2315	2315	2315	2315	0
449	20231107	123900	298311595	2315	2315	2315	2315	10
450	20231107	123800	298288445	2315	2315	2315	2315	50
451	20231107	123700	298172695	2315	2320	2320	2305	976
452	20231107	123600	295920380	2320	2320	2320	2320	0
453	20231107	123500	295920380	2320	2320	2320	2320	0
454	20231107	123400	295920380	2320	2320	2320	2320	0
455	20231107	123300	295920380	2320	2320	2320	2320	0
456	20231107	123200	295920380	2320	2320	2320	2320	0
457	20231107	123100	295920380	2320	2320	2320	2320	2
458	20231107	123000	295915740	2320	2320	2320	2320	2
459	20231107	122900	295911100	2320	2315	2320	2315	202
460	20231107	122800	295443465	2315	2315	2315	2315	200
461	20231107	122700	294980465	2315	2315	2315	2315	100
462	20231107	122600	294748965	2315	2315	2315	2315	1
463	20231107	122500	294746650	2310	2310	2310	2310	1489
464	20231107	122400	291307060	2305	2305	2305	2305	59
465	20231107	122300	291171065	2310	2310	2310	2310	0
466	20231107	122200	291171065	2310	2310	2310	2310	0
467	20231107	122100	291171065	2310	2310	2310	2310	0
468	20231107	122000	291171065	2310	2310	2310	2310	0
469	20231107	121900	291171065	2310	2310	2310	2310	211
470	20231107	121800	290683655	2305	2305	2305	2305	0
471	20231107	121700	290683655	2305	2305	2305	2305	0
472	20231107	121600	290683655	2305	2305	2305	2305	0
473	20231107	121500	290683655	2305	2305	2305	2305	15
474	20231107	121400	290649080	2305	2305	2305	2305	86
475	20231107	121300	290450850	2310	2310	2310	2310	0
476	20231107	121200	290450850	2310	2305	2310	2305	522
477	20231107	121100	289245085	2310	2310	2310	2305	653
478	20231107	121000	287739765	2310	2310	2310	2310	0
479	20231107	120900	287739765	2310	2310	2310	2310	1
480	20231107	120800	287737455	2310	2310	2310	2310	0
481	20231107	120700	287737455	2310	2310	2310	2310	0
482	20231107	120600	287737455	2310	2310	2310	2310	1084
483	20231107	120500	285233415	2310	2310	2310	2310	0
484	20231107	120400	285233415	2310	2310	2310	2310	0
485	20231107	120300	285233415	2310	2310	2310	2310	0
486	20231107	120200	285233415	2310	2310	2310	2310	1444
487	20231107	120100	281897775	2310	2310	2310	2310	2
488	20231107	120000	281893155	2310	2310	2310	2310	10
489	20231107	115900	281870055	2300	2300	2300	2300	0
490	20231107	115800	281870055	2300	2305	2305	2300	1015
491	20231107	115700	279530925	2315	2315	2315	2315	0
492	20231107	115600	279530925	2315	2315	2315	2315	5
493	20231107	115500	279519350	2305	2315	2315	2305	3723
494	20231107	115400	270926255	2315	2315	2315	2315	216
495	20231107	115300	270426215	2315	2315	2315	2315	0
496	20231107	115200	270426215	2315	2315	2315	2315	59
497	20231107	115100	270289630	2320	2320	2320	2320	0
498	20231107	115000	270289630	2320	2320	2320	2320	0
499	20231107	114900	270289630	2320	2320	2320	2320	0
500	20231107	114800	270289630	2320	2320	2320	2320	0
501	20231107	114700	270289630	2320	2320	2320	2320	0
502	20231107	114600	270289630	2320	2320	2320	2320	0
503	20231107	114500	270289630	2320	2320	2320	2320	10
504	20231107	114400	270266430	2315	2315	2315	2315	20
505	20231107	114300	270220130	2320	2320	2320	2320	0
506	20231107	114200	270220130	2320	2320	2320	2320	44
507	20231107	114100	270118050	2320	2320	2320	2320	0
508	20231107	114000	270118050	2320	2320	2320	2320	0
509	20231107	113900	270118050	2320	2320	2320	2320	50
510	20231107	113800	270002050	2320	2320	2320	2320	0
511	20231107	113700	270002050	2320	2320	2320	2320	0
512	20231107	113600	270002050	2320	2320	2320	2320	0
513	20231107	113500	270002050	2320	2320	2320	2320	16
514	20231107	113400	269964930	2320	2320	2320	2320	0
515	20231107	113300	269964930	2320	2310	2320	2310	81
516	20231107	113200	269777810	2310	2315	2315	2310	2100
517	20231107	113100	264922450	2320	2320	2320	2320	0
518	20231107	113000	264922450	2320	2320	2320	2320	0
519	20231107	112900	264922450	2320	2320	2320	2320	0
520	20231107	112800	264922450	2320	2320	2320	2320	0
521	20231107	112700	264922450	2320	2320	2320	2320	5
522	20231107	112600	264910850	2315	2315	2315	2315	0
523	20231107	112500	264910850	2315	2315	2315	2315	10
524	20231107	112400	264887700	2315	2315	2315	2315	202
525	20231107	112300	264420070	2315	2310	2315	2310	23
526	20231107	112200	264366840	2315	2315	2315	2315	10
527	20231107	112100	264343690	2315	2310	2315	2310	1702
528	20231107	112000	260409570	2305	2315	2315	2300	18825
529	20231107	111900	217012025	2315	2315	2315	2315	0
530	20231107	111800	217012025	2315	2315	2315	2315	0
531	20231107	111700	217012025	2315	2325	2325	2315	10000
532	20231107	111600	193834495	2325	2325	2325	2325	0
533	20231107	111500	193834495	2325	2330	2330	2325	21
534	20231107	111400	193785615	2325	2325	2325	2325	0
535	20231107	111300	193785615	2325	2330	2330	2325	1600
536	20231107	111200	190065600	2335	2340	2340	2335	991
537	20231107	111100	187749140	2340	2340	2340	2340	0
538	20231107	111000	187749140	2340	2340	2340	2340	0
539	20231107	110900	187749140	2340	2340	2340	2340	0
540	20231107	110800	187749140	2340	2340	2340	2340	2
541	20231107	110700	187744460	2330	2330	2330	2330	0
542	20231107	110600	187744460	2330	2330	2330	2330	0
543	20231107	110500	187744460	2330	2330	2330	2330	0
544	20231107	110400	187744460	2330	2330	2330	2330	0
545	20231107	110300	187744460	2330	2330	2330	2330	997
546	20231107	110200	185421450	2330	2330	2330	2330	0
547	20231107	110100	185421450	2330	2330	2330	2330	1419
548	20231107	110000	182115180	2330	2335	2335	2330	298
549	20231107	105900	181420740	2320	2320	2320	2320	0
550	20231107	105800	181420740	2320	2345	2345	2320	10940
551	20231107	105700	155938240	2345	2345	2345	2345	0
552	20231107	105600	155938240	2345	2345	2345	2345	0
553	20231107	105500	155938240	2345	2345	2345	2345	0
554	20231107	105400	155938240	2345	2345	2345	2345	563
555	20231107	105300	154618005	2345	2345	2345	2345	1
556	20231107	105200	154615660	2340	2340	2340	2340	1
557	20231107	105100	154613320	2340	2340	2340	2340	0
558	20231107	105000	154613320	2340	2340	2340	2340	0
559	20231107	104900	154613320	2340	2340	2340	2340	0
560	20231107	104800	154613320	2340	2340	2340	2340	0
561	20231107	104700	154613320	2340	2340	2340	2340	0
562	20231107	104600	154613320	2340	2340	2340	2340	0
563	20231107	104500	154613320	2340	2340	2340	2340	0
564	20231107	104400	154613320	2340	2340	2340	2340	0
565	20231107	104300	154613320	2340	2340	2340	2340	0
566	20231107	104200	154613320	2340	2340	2340	2340	0
567	20231107	104100	154613320	2340	2340	2340	2340	0
568	20231107	104000	154613320	2340	2340	2340	2340	0
569	20231107	103900	154613320	2340	2340	2340	2340	0
570	20231107	103800	154613320	2340	2340	2340	2340	0
571	20231107	103700	154613320	2340	2340	2340	2340	11
572	20231107	103600	154587580	2345	2345	2345	2345	85
573	20231107	103500	154388255	2345	2345	2345	2345	0
574	20231107	103400	154388255	2345	2345	2345	2345	0
575	20231107	103300	154388255	2345	2345	2345	2345	0
576	20231107	103200	154388255	2345	2345	2345	2345	0
577	20231107	103100	154388255	2345	2345	2345	2345	0
578	20231107	103000	154388255	2345	2345	2345	2345	10
579	20231107	102900	154364805	2345	2345	2345	2345	30
580	20231107	102800	154294455	2345	2345	2345	2345	10
581	20231107	102700	154271005	2345	2335	2345	2335	217
582	20231107	102600	153764215	2345	2345	2345	2345	0
583	20231107	102500	153764215	2345	2345	2345	2345	1
584	20231107	102400	153761870	2335	2335	2335	2335	0
585	20231107	102300	153761870	2335	2335	2335	2335	400
586	20231107	102200	152827870	2335	2335	2335	2335	0
587	20231107	102100	152827870	2335	2335	2335	2335	0
588	20231107	102000	152827870	2335	2335	2335	2335	0
589	20231107	101900	152827870	2335	2335	2335	2335	0
590	20231107	101800	152827870	2335	2335	2335	2335	0
591	20231107	101700	152827870	2335	2335	2335	2335	3
592	20231107	101600	152820865	2335	2335	2335	2335	141
593	20231107	101500	152491630	2330	2330	2330	2330	0
594	20231107	101400	152491630	2330	2330	2330	2330	0
595	20231107	101300	152491630	2330	2330	2330	2330	454
596	20231107	101200	151433810	2330	2330	2330	2330	139
597	20231107	101100	151109940	2330	2335	2335	2325	5292
598	20231107	101000	138792725	2335	2340	2340	2335	250
599	20231107	100900	138208725	2340	2340	2340	2340	0
600	20231107	100800	138208725	2340	2340	2340	2340	300
601	20231107	100700	137506725	2340	2340	2340	2340	0
602	20231107	100600	137506725	2340	2340	2340	2340	0
603	20231107	100500	137506725	2340	2345	2345	2340	11
604	20231107	100400	137480960	2340	2340	2340	2340	205
605	20231107	100300	137001260	2335	2335	2335	2335	0
606	20231107	100200	137001260	2335	2335	2335	2335	2373
607	20231107	100100	131460305	2335	2335	2335	2335	0
608	20231107	100000	131460305	2335	2335	2335	2335	12
609	20231107	095900	131432285	2335	2335	2335	2335	1
610	20231107	095800	131429950	2330	2330	2330	2330	0
611	20231107	095700	131429950	2330	2330	2330	2330	0
612	20231107	095600	131429950	2330	2330	2330	2330	0
613	20231107	095500	131429950	2330	2330	2330	2330	0
614	20231107	095400	131429950	2330	2335	2335	2330	3996
615	20231107	095300	122109145	2340	2340	2340	2325	10434
616	20231107	095200	97817790	2340	2340	2340	2340	584
617	20231107	095100	96451230	2340	2345	2345	2340	107
618	20231107	095000	96200320	2345	2345	2345	2345	31
619	20231107	094900	96127625	2350	2345	2350	2345	508
620	20231107	094800	94933865	2345	2345	2345	2345	55
621	20231107	094700	94804890	2345	2350	2350	2335	9200
622	20231107	094600	73278430	2355	2350	2355	2350	2685
623	20231107	094500	66968630	2355	2355	2355	2355	0
624	20231107	094400	66968630	2355	2355	2355	2355	101
625	20231107	094300	66730775	2355	2355	2355	2355	1660
626	20231107	094200	62821475	2360	2360	2360	2360	680
627	20231107	094100	61216675	2360	2360	2360	2360	0
628	20231107	094000	61216675	2360	2360	2360	2360	0
629	20231107	093900	61216675	2360	2360	2360	2360	100
630	20231107	093800	60980675	2360	2360	2360	2360	1411
631	20231107	093700	57650715	2360	2360	2360	2360	400
632	20231107	093600	56706715	2365	2365	2365	2365	2
633	20231107	093500	56701985	2365	2370	2370	2365	321
634	20231107	093400	55942770	2370	2370	2370	2370	1
635	20231107	093300	55940400	2370	2370	2370	2370	2
636	20231107	093200	55935660	2370	2370	2370	2370	3
637	20231107	093100	55928550	2365	2365	2365	2365	201
638	20231107	093000	55453185	2370	2370	2370	2370	0
639	20231107	092900	55453185	2370	2370	2370	2370	2
640	20231107	092800	55448445	2370	2370	2370	2370	138
641	20231107	092700	55121385	2360	2360	2360	2360	0
642	20231107	092600	55121385	2360	2360	2360	2360	0
643	20231107	092500	55121385	2360	2365	2365	2360	20
644	20231107	092400	55074170	2365	2365	2365	2365	0
645	20231107	092300	55074170	2365	2365	2365	2365	0
646	20231107	092200	55074170	2365	2365	2365	2365	0
647	20231107	092100	55074170	2365	2365	2365	2365	0
648	20231107	092000	55074170	2365	2365	2365	2365	50
649	20231107	091900	54955920	2360	2360	2360	2360	0
650	20231107	091800	54955920	2360	2360	2360	2360	0
651	20231107	091700	54955920	2360	2360	2360	2360	601
652	20231107	091600	53537560	2360	2360	2360	2360	201
653	20231107	091500	53063200	2355	2355	2355	2355	0
654	20231107	091400	53063200	2355	2355	2355	2355	0
655	20231107	091300	53063200	2355	2360	2360	2350	2150
656	20231107	091200	48005795	2355	2360	2360	2355	501
657	20231107	091100	46823440	2355	2360	2360	2355	5584
658	20231107	091000	33670300	2360	2360	2360	2360	0
659	20231107	090900	33670300	2360	2360	2360	2355	988
660	20231107	090800	31342260	2355	2355	2355	2355	309
661	20231107	090700	30614565	2355	2355	2355	2355	268
662	20231107	090600	29983425	2355	2355	2360	2350	1461
663	20231107	090500	26544340	2355	2380	2380	2355	3936
664	20231107	090400	17215145	2410	2410	2410	2410	0
665	20231107	090300	17215145	2410	2410	2410	2410	0
666	20231107	090200	17215145	2410	2400	2420	2380	3184
667	20231107	090100	9515685	2420	2395	2420	2395	146
668	20231107	090000	9162865	2420	2390	2420	2380	3827