KissMeData/307180/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	210300	177903860	2925	2925	2925	2925	2504
3	20231109	210200	177903860	2925	2925	2925	2925	0
4	20231109	210100	177903860	2925	2925	2925	2925	0
5	20231109	210000	177903860	2925	2925	2925	2925	0
6	20231109	205900	177903860	2925	2925	2925	2925	0
7	20231109	205800	177903860	2925	2925	2925	2925	0
8	20231109	205700	177903860	2925	2925	2925	2925	0
9	20231109	205600	177903860	2925	2925	2925	2925	0
10	20231109	205500	177903860	2925	2925	2925	2925	0
11	20231109	205400	177903860	2925	2925	2925	2925	0
12	20231109	205300	177903860	2925	2925	2925	2925	0
13	20231109	205200	177903860	2925	2925	2925	2925	0
14	20231109	205100	177903860	2925	2925	2925	2925	0
15	20231109	205000	177903860	2925	2925	2925	2925	0
16	20231109	204900	177903860	2925	2925	2925	2925	0
17	20231109	204800	177903860	2925	2925	2925	2925	0
18	20231109	204700	177903860	2925	2925	2925	2925	0
19	20231109	204600	177903860	2925	2925	2925	2925	0
20	20231109	204500	177903860	2925	2925	2925	2925	0
21	20231109	204400	177903860	2925	2925	2925	2925	0
22	20231109	204300	177903860	2925	2925	2925	2925	0
23	20231109	204200	177903860	2925	2925	2925	2925	0
24	20231109	204100	177903860	2925	2925	2925	2925	0
25	20231109	204000	177903860	2925	2925	2925	2925	0
26	20231109	203900	177903860	2925	2925	2925	2925	0
27	20231109	203800	177903860	2925	2925	2925	2925	0
28	20231109	203700	177903860	2925	2925	2925	2925	0
29	20231109	203600	177903860	2925	2925	2925	2925	0
30	20231109	203500	177903860	2925	2925	2925	2925	0
31	20231109	203400	177903860	2925	2925	2925	2925	0
32	20231109	203300	177903860	2925	2925	2925	2925	2504
33	20231109	203200	177903860	2925	2925	2925	2925	0
34	20231109	203100	177903860	2925	2925	2925	2925	0
35	20231109	203000	177903860	2925	2925	2925	2925	0
36	20231109	202900	177903860	2925	2925	2925	2925	0
37	20231109	202800	177903860	2925	2925	2925	2925	0
38	20231109	202700	177903860	2925	2925	2925	2925	0
39	20231109	202600	177903860	2925	2925	2925	2925	0
40	20231109	202500	177903860	2925	2925	2925	2925	0
41	20231109	202400	177903860	2925	2925	2925	2925	0
42	20231109	202300	177903860	2925	2925	2925	2925	0
43	20231109	202200	177903860	2925	2925	2925	2925	0
44	20231109	202100	177903860	2925	2925	2925	2925	0
45	20231109	202000	177903860	2925	2925	2925	2925	0
46	20231109	201900	177903860	2925	2925	2925	2925	0
47	20231109	201800	177903860	2925	2925	2925	2925	0
48	20231109	201700	177903860	2925	2925	2925	2925	0
49	20231109	201600	177903860	2925	2925	2925	2925	0
50	20231109	201500	177903860	2925	2925	2925	2925	0
51	20231109	201400	177903860	2925	2925	2925	2925	0
52	20231109	201300	177903860	2925	2925	2925	2925	0
53	20231109	201200	177903860	2925	2925	2925	2925	0
54	20231109	201100	177903860	2925	2925	2925	2925	0
55	20231109	201000	177903860	2925	2925	2925	2925	0
56	20231109	200900	177903860	2925	2925	2925	2925	0
57	20231109	200800	177903860	2925	2925	2925	2925	0
58	20231109	200700	177903860	2925	2925	2925	2925	0
59	20231109	200600	177903860	2925	2925	2925	2925	0
60	20231109	200500	177903860	2925	2925	2925	2925	0
61	20231109	200400	177903860	2925	2925	2925	2925	0
62	20231109	200300	177903860	2925	2925	2925	2925	2504
63	20231109	200200	177903860	2925	2925	2925	2925	0
64	20231109	200100	177903860	2925	2925	2925	2925	0
65	20231109	200000	177903860	2925	2925	2925	2925	0
66	20231109	195900	177903860	2925	2925	2925	2925	0
67	20231109	195800	177903860	2925	2925	2925	2925	0
68	20231109	195700	177903860	2925	2925	2925	2925	0
69	20231109	195600	177903860	2925	2925	2925	2925	0
70	20231109	195500	177903860	2925	2925	2925	2925	0
71	20231109	195400	177903860	2925	2925	2925	2925	0
72	20231109	195300	177903860	2925	2925	2925	2925	0
73	20231109	195200	177903860	2925	2925	2925	2925	0
74	20231109	195100	177903860	2925	2925	2925	2925	0
75	20231109	195000	177903860	2925	2925	2925	2925	0
76	20231109	194900	177903860	2925	2925	2925	2925	0
77	20231109	194800	177903860	2925	2925	2925	2925	0
78	20231109	194700	177903860	2925	2925	2925	2925	0
79	20231109	194600	177903860	2925	2925	2925	2925	0
80	20231109	194500	177903860	2925	2925	2925	2925	0
81	20231109	194400	177903860	2925	2925	2925	2925	0
82	20231109	194300	177903860	2925	2925	2925	2925	0
83	20231109	194200	177903860	2925	2925	2925	2925	0
84	20231109	194100	177903860	2925	2925	2925	2925	0
85	20231109	194000	177903860	2925	2925	2925	2925	0
86	20231109	193900	177903860	2925	2925	2925	2925	0
87	20231109	193800	177903860	2925	2925	2925	2925	0
88	20231109	193700	177903860	2925	2925	2925	2925	0
89	20231109	193600	177903860	2925	2925	2925	2925	0
90	20231109	193500	177903860	2925	2925	2925	2925	0
91	20231109	193400	177903860	2925	2925	2925	2925	0
92	20231109	193300	177903860	2925	2925	2925	2925	2504
93	20231109	193200	177903860	2925	2925	2925	2925	0
94	20231109	193100	177903860	2925	2925	2925	2925	0
95	20231109	193000	177903860	2925	2925	2925	2925	0
96	20231109	192900	177903860	2925	2925	2925	2925	0
97	20231109	192800	177903860	2925	2925	2925	2925	0
98	20231109	192700	177903860	2925	2925	2925	2925	0
99	20231109	192600	177903860	2925	2925	2925	2925	0
100	20231109	192500	177903860	2925	2925	2925	2925	0
101	20231109	192400	177903860	2925	2925	2925	2925	0
102	20231109	192300	177903860	2925	2925	2925	2925	0
103	20231109	192200	177903860	2925	2925	2925	2925	0
104	20231109	192100	177903860	2925	2925	2925	2925	0
105	20231109	192000	177903860	2925	2925	2925	2925	0
106	20231109	191900	177903860	2925	2925	2925	2925	0
107	20231109	191800	177903860	2925	2925	2925	2925	0
108	20231109	191700	177903860	2925	2925	2925	2925	0
109	20231109	191600	177903860	2925	2925	2925	2925	0
110	20231109	191500	177903860	2925	2925	2925	2925	0
111	20231109	191400	177903860	2925	2925	2925	2925	0
112	20231109	191300	177903860	2925	2925	2925	2925	0
113	20231109	191200	177903860	2925	2925	2925	2925	0
114	20231109	191100	177903860	2925	2925	2925	2925	0
115	20231109	191000	177903860	2925	2925	2925	2925	0
116	20231109	190900	177903860	2925	2925	2925	2925	0
117	20231109	190800	177903860	2925	2925	2925	2925	0
118	20231109	190700	177903860	2925	2925	2925	2925	0
119	20231109	190600	177903860	2925	2925	2925	2925	0
120	20231109	190500	177903860	2925	2925	2925	2925	0
121	20231109	190400	177903860	2925	2925	2925	2925	0
122	20231109	190300	177903860	2925	2925	2925	2925	2504
123	20231109	190200	177903860	2925	2925	2925	2925	0
124	20231109	190100	177903860	2925	2925	2925	2925	0
125	20231109	190000	177903860	2925	2925	2925	2925	0
126	20231109	185900	177903860	2925	2925	2925	2925	0
127	20231109	185800	177903860	2925	2925	2925	2925	0
128	20231109	185700	177903860	2925	2925	2925	2925	0
129	20231109	185600	177903860	2925	2925	2925	2925	0
130	20231109	185500	177903860	2925	2925	2925	2925	0
131	20231109	185400	177903860	2925	2925	2925	2925	0
132	20231109	185300	177903860	2925	2925	2925	2925	0
133	20231109	185200	177903860	2925	2925	2925	2925	0
134	20231109	185100	177903860	2925	2925	2925	2925	0
135	20231109	185000	177903860	2925	2925	2925	2925	0
136	20231109	184900	177903860	2925	2925	2925	2925	0
137	20231109	184800	177903860	2925	2925	2925	2925	0
138	20231109	184700	177903860	2925	2925	2925	2925	0
139	20231109	184600	177903860	2925	2925	2925	2925	0
140	20231109	184500	177903860	2925	2925	2925	2925	0
141	20231109	184400	177903860	2925	2925	2925	2925	0
142	20231109	184300	177903860	2925	2925	2925	2925	0
143	20231109	184200	177903860	2925	2925	2925	2925	0
144	20231109	184100	177903860	2925	2925	2925	2925	0
145	20231109	184000	177903860	2925	2925	2925	2925	0
146	20231109	183900	177903860	2925	2925	2925	2925	0
147	20231109	183800	177903860	2925	2925	2925	2925	0
148	20231109	183700	177903860	2925	2925	2925	2925	0
149	20231109	183600	177903860	2925	2925	2925	2925	0
150	20231109	183500	177903860	2925	2925	2925	2925	0
151	20231109	183400	177903860	2925	2925	2925	2925	0
152	20231109	183300	177903860	2925	2925	2925	2925	2504
153	20231109	183200	177903860	2925	2925	2925	2925	0
154	20231109	183100	177903860	2925	2925	2925	2925	0
155	20231109	183000	177903860	2925	2925	2925	2925	0
156	20231109	182900	177903860	2925	2925	2925	2925	0
157	20231109	182800	177903860	2925	2925	2925	2925	0
158	20231109	182700	177903860	2925	2925	2925	2925	0
159	20231109	182600	177903860	2925	2925	2925	2925	0
160	20231109	182500	177903860	2925	2925	2925	2925	0
161	20231109	182400	177903860	2925	2925	2925	2925	0
162	20231109	182300	177903860	2925	2925	2925	2925	0
163	20231109	182200	177903860	2925	2925	2925	2925	0
164	20231109	182100	177903860	2925	2925	2925	2925	0
165	20231109	182000	177903860	2925	2925	2925	2925	0
166	20231109	181900	177903860	2925	2925	2925	2925	0
167	20231109	181800	177903860	2925	2925	2925	2925	0
168	20231109	181700	177903860	2925	2925	2925	2925	0
169	20231109	181600	177903860	2925	2925	2925	2925	0
170	20231109	181500	177903860	2925	2925	2925	2925	0
171	20231109	181400	177903860	2925	2925	2925	2925	0
172	20231109	181300	177903860	2925	2925	2925	2925	0
173	20231109	181200	177903860	2925	2925	2925	2925	0
174	20231109	181100	177903860	2925	2925	2925	2925	0
175	20231109	181000	177903860	2925	2925	2925	2925	0
176	20231109	180900	177903860	2925	2925	2925	2925	0
177	20231109	180800	177903860	2925	2925	2925	2925	0
178	20231109	180700	177903860	2925	2925	2925	2925	0
179	20231109	180600	177903860	2925	2925	2925	2925	0
180	20231109	180500	177903860	2925	2925	2925	2925	0
181	20231109	180400	177903860	2925	2925	2925	2925	0
182	20231109	180300	177903860	2925	2925	2925	2925	2504
183	20231109	180200	177903860	2925	2925	2925	2925	0
184	20231109	180100	177903860	2925	2925	2925	2925	0
185	20231109	180000	177903860	2925	2925	2925	2925	0
186	20231109	175900	177903860	2925	2925	2925	2925	0
187	20231109	175800	177903860	2925	2925	2925	2925	0
188	20231109	175700	177903860	2925	2925	2925	2925	0
189	20231109	175600	177903860	2925	2925	2925	2925	0
190	20231109	175500	177903860	2925	2925	2925	2925	0
191	20231109	175400	177903860	2925	2925	2925	2925	0
192	20231109	175300	177903860	2925	2925	2925	2925	0
193	20231109	175200	177903860	2925	2925	2925	2925	0
194	20231109	175100	177903860	2925	2925	2925	2925	0
195	20231109	175000	177903860	2925	2925	2925	2925	0
196	20231109	174900	177903860	2925	2925	2925	2925	0
197	20231109	174800	177903860	2925	2925	2925	2925	0
198	20231109	174700	177903860	2925	2925	2925	2925	0
199	20231109	174600	177903860	2925	2925	2925	2925	0
200	20231109	174500	177903860	2925	2925	2925	2925	0
201	20231109	174400	177903860	2925	2925	2925	2925	0
202	20231109	174300	177903860	2925	2925	2925	2925	0
203	20231109	174200	177903860	2925	2925	2925	2925	0
204	20231109	174100	177903860	2925	2925	2925	2925	0
205	20231109	174000	177903860	2925	2925	2925	2925	0
206	20231109	173900	177903860	2925	2925	2925	2925	0
207	20231109	173800	177903860	2925	2925	2925	2925	0
208	20231109	173700	177903860	2925	2925	2925	2925	0
209	20231109	173600	177903860	2925	2925	2925	2925	0
210	20231109	173500	177903860	2925	2925	2925	2925	0
211	20231109	173400	177903860	2925	2925	2925	2925	0
212	20231109	173300	177903860	2925	2925	2925	2925	2504
213	20231109	173200	177903860	2925	2925	2925	2925	0
214	20231109	173100	177903860	2925	2925	2925	2925	0
215	20231109	173000	177903860	2925	2925	2925	2925	0
216	20231109	172900	177903860	2925	2925	2925	2925	0
217	20231109	172800	177903860	2925	2925	2925	2925	0
218	20231109	172700	177903860	2925	2925	2925	2925	0
219	20231109	172600	177903860	2925	2925	2925	2925	0
220	20231109	172500	177903860	2925	2925	2925	2925	0
221	20231109	172400	177903860	2925	2925	2925	2925	0
222	20231109	172300	177903860	2925	2925	2925	2925	0
223	20231109	172200	177903860	2925	2925	2925	2925	0
224	20231109	172100	177903860	2925	2925	2925	2925	0
225	20231109	172000	177903860	2925	2925	2925	2925	0
226	20231109	171900	177903860	2925	2925	2925	2925	0
227	20231109	171800	177903860	2925	2925	2925	2925	0
228	20231109	171700	177903860	2925	2925	2925	2925	0
229	20231109	171600	177903860	2925	2925	2925	2925	0
230	20231109	171500	177903860	2925	2925	2925	2925	0
231	20231109	171400	177903860	2925	2925	2925	2925	0
232	20231109	171300	177903860	2925	2925	2925	2925	0
233	20231109	171200	177903860	2925	2925	2925	2925	0
234	20231109	171100	177903860	2925	2925	2925	2925	0
235	20231109	171000	177903860	2925	2925	2925	2925	0
236	20231109	170900	177903860	2925	2925	2925	2925	0
237	20231109	170800	177903860	2925	2925	2925	2925	0
238	20231109	170700	177903860	2925	2925	2925	2925	0
239	20231109	170600	177903860	2925	2925	2925	2925	0
240	20231109	170500	177903860	2925	2925	2925	2925	0
241	20231109	170400	177903860	2925	2925	2925	2925	0
242	20231109	170300	177903860	2925	2925	2925	2925	2504
243	20231109	170200	177903860	2925	2925	2925	2925	0
244	20231109	170100	177903860	2925	2925	2925	2925	0
245	20231109	170000	177903860	2925	2925	2925	2925	0
246	20231109	165900	177903860	2925	2925	2925	2925	0
247	20231109	165800	177903860	2925	2925	2925	2925	0
248	20231109	165700	177903860	2925	2925	2925	2925	0
249	20231109	165600	177903860	2925	2925	2925	2925	0
250	20231109	165500	177903860	2925	2925	2925	2925	0
251	20231109	165400	177903860	2925	2925	2925	2925	0
252	20231109	165300	177903860	2925	2925	2925	2925	0
253	20231109	165200	177903860	2925	2925	2925	2925	0
254	20231109	165100	177903860	2925	2925	2925	2925	0
255	20231109	165000	177903860	2925	2925	2925	2925	0
256	20231109	164900	177903860	2925	2925	2925	2925	0
257	20231109	164800	177903860	2925	2925	2925	2925	0
258	20231109	164700	177903860	2925	2925	2925	2925	0
259	20231109	164600	177903860	2925	2925	2925	2925	0
260	20231109	164500	177903860	2925	2925	2925	2925	0
261	20231109	164400	177903860	2925	2925	2925	2925	0
262	20231109	164300	177903860	2925	2925	2925	2925	0
263	20231109	164200	177903860	2925	2925	2925	2925	0
264	20231109	164100	177903860	2925	2925	2925	2925	0
265	20231109	164000	177903860	2925	2925	2925	2925	0
266	20231109	163900	177903860	2925	2925	2925	2925	0
267	20231109	163800	177903860	2925	2925	2925	2925	0
268	20231109	163700	177903860	2925	2925	2925	2925	0
269	20231109	163600	177903860	2925	2925	2925	2925	0
270	20231109	163500	177903860	2925	2925	2925	2925	0
271	20231109	163400	177903860	2925	2925	2925	2925	0
272	20231109	163300	177903860	2925	2925	2925	2925	2504
273	20231109	163200	177903860	2925	2925	2925	2925	0
274	20231109	163100	177903860	2925	2925	2925	2925	0
275	20231109	163000	177903860	2925	2925	2925	2925	0
276	20231109	162900	177903860	2925	2925	2925	2925	0
277	20231109	162800	177903860	2925	2925	2925	2925	0
278	20231109	162700	177903860	2925	2925	2925	2925	0
279	20231109	162600	177903860	2925	2925	2925	2925	0
280	20231109	162500	177903860	2925	2925	2925	2925	0
281	20231109	162400	177903860	2925	2925	2925	2925	0
282	20231109	162300	177903860	2925	2925	2925	2925	0
283	20231109	162200	177903860	2925	2925	2925	2925	0
284	20231109	162100	177903860	2925	2925	2925	2925	0
285	20231109	162000	177903860	2925	2925	2925	2925	0
286	20231109	161900	177903860	2925	2925	2925	2925	0
287	20231109	161800	177903860	2925	2925	2925	2925	0
288	20231109	161700	177903860	2925	2925	2925	2925	0
289	20231109	161600	177903860	2925	2925	2925	2925	0
290	20231109	161500	177903860	2925	2925	2925	2925	0
291	20231109	161400	177903860	2925	2925	2925	2925	0
292	20231109	161300	177903860	2925	2925	2925	2925	0
293	20231109	161200	177903860	2925	2925	2925	2925	0
294	20231109	161100	177903860	2925	2925	2925	2925	0
295	20231109	161000	177903860	2925	2925	2925	2925	0
296	20231109	160900	177903860	2925	2925	2925	2925	0
297	20231109	160800	177903860	2925	2925	2925	2925	0
298	20231109	160700	177903860	2925	2925	2925	2925	0
299	20231109	160600	177903860	2925	2925	2925	2925	0
300	20231109	160500	177903860	2925	2925	2925	2925	0
301	20231109	160400	177903860	2925	2925	2925	2925	0
302	20231109	160300	177903860	2925	2925	2925	2925	2504
303	20231109	160200	177903860	2925	2925	2925	2925	0
304	20231109	160100	177903860	2925	2925	2925	2925	0
305	20231109	160000	177903860	2925	2925	2925	2925	0
306	20231109	155900	177903860	2925	2925	2925	2925	0
307	20231109	155800	177903860	2925	2925	2925	2925	0
308	20231109	155700	177903860	2925	2925	2925	2925	0
309	20231109	155600	177903860	2925	2925	2925	2925	0
310	20231109	155500	177903860	2925	2925	2925	2925	0
311	20231109	155400	177903860	2925	2925	2925	2925	0
312	20231109	155300	177903860	2925	2925	2925	2925	0
313	20231109	155200	177903860	2925	2925	2925	2925	0
314	20231109	155100	177903860	2925	2925	2925	2925	0
315	20231109	155000	177903860	2925	2925	2925	2925	0
316	20231109	154900	177903860	2925	2925	2925	2925	0
317	20231109	154800	177903860	2925	2925	2925	2925	0
318	20231109	154700	177903860	2925	2925	2925	2925	0
319	20231109	154600	177903860	2925	2925	2925	2925	0
320	20231109	154500	177903860	2925	2925	2925	2925	0
321	20231109	154400	177903860	2925	2925	2925	2925	0
322	20231109	154300	177903860	2925	2925	2925	2925	0
323	20231109	154200	177903860	2925	2925	2925	2925	0
324	20231109	154100	177903860	2925	2925	2925	2925	0
325	20231109	154000	177903860	2925	2925	2925	2925	0
326	20231109	153900	177903860	2925	2925	2925	2925	0
327	20231109	153800	177903860	2925	2925	2925	2925	0
328	20231109	153700	177903860	2925	2925	2925	2925	0
329	20231109	153600	177903860	2925	2925	2925	2925	0
330	20231109	153500	177903860	2925	2925	2925	2925	0
331	20231109	153400	177903860	2925	2925	2925	2925	0
332	20231109	153300	177903860	2925	2925	2925	2925	2504
333	20231109	153200	177903860	2925	2925	2925	2925	0
334	20231109	153100	177903860	2925	2925	2925	2925	0
335	20231109	153000	177903860	2925	2925	2925	2925	2504
336	20231109	152900	170579660	2910	2910	2910	2910	0
337	20231109	152800	170579660	2910	2910	2910	2910	0
338	20231109	152700	170579660	2910	2910	2910	2910	0
339	20231109	152600	170579660	2910	2910	2910	2910	0
340	20231109	152500	170579660	2910	2910	2910	2910	0
341	20231109	152400	170579660	2910	2910	2910	2910	0
342	20231109	152300	170579660	2910	2910	2910	2910	0
343	20231109	152200	170579660	2910	2910	2910	2910	0
344	20231109	152100	170579660	2910	2910	2910	2910	0
345	20231109	152000	170579660	2910	2910	2910	2910	0
346	20231109	151900	170579660	2910	2915	2915	2910	22
347	20231109	151800	170515610	2920	2920	2920	2920	150
348	20231109	151700	170077610	2915	2915	2915	2915	0
349	20231109	151600	170077610	2915	2915	2915	2915	0
350	20231109	151500	170077610	2915	2915	2915	2915	97
351	20231109	151400	169794855	2920	2920	2920	2920	0
352	20231109	151300	169794855	2920	2920	2920	2920	0
353	20231109	151200	169794855	2920	2920	2920	2920	0
354	20231109	151100	169794855	2920	2920	2920	2920	0
355	20231109	151000	169794855	2920	2920	2920	2920	0
356	20231109	150900	169794855	2920	2920	2920	2920	2
357	20231109	150800	169789015	2925	2925	2925	2925	0
358	20231109	150700	169789015	2925	2925	2925	2925	0
359	20231109	150600	169789015	2925	2925	2925	2925	0
360	20231109	150500	169789015	2925	2925	2925	2925	0
361	20231109	150400	169789015	2925	2925	2925	2925	1
362	20231109	150300	169786090	2920	2920	2920	2920	0
363	20231109	150200	169786090	2920	2920	2920	2920	0
364	20231109	150100	169786090	2920	2920	2920	2920	0
365	20231109	150000	169786090	2920	2920	2920	2920	0
366	20231109	145900	169786090	2920	2920	2920	2920	200
367	20231109	145800	169202090	2920	2920	2920	2920	0
368	20231109	145700	169202090	2920	2920	2920	2920	0
369	20231109	145600	169202090	2920	2920	2920	2920	0
370	20231109	145500	169202090	2920	2920	2920	2920	1
371	20231109	145400	169199170	2900	2895	2900	2895	533
372	20231109	145300	167655740	2885	2885	2885	2885	500
373	20231109	145200	166213240	2895	2895	2895	2895	0
374	20231109	145100	166213240	2895	2895	2895	2895	0
375	20231109	145000	166213240	2895	2895	2895	2895	0
376	20231109	144900	166213240	2895	2895	2895	2895	1
377	20231109	144800	166210345	2885	2885	2885	2885	0
378	20231109	144700	166210345	2885	2885	2885	2885	0
379	20231109	144600	166210345	2885	2885	2885	2885	0
380	20231109	144500	166210345	2885	2885	2885	2885	0
381	20231109	144400	166210345	2885	2885	2885	2885	0
382	20231109	144300	166210345	2885	2885	2885	2885	0
383	20231109	144200	166210345	2885	2885	2885	2885	0
384	20231109	144100	166210345	2885	2885	2885	2885	0
385	20231109	144000	166210345	2885	2885	2885	2885	0
386	20231109	143900	166210345	2885	2885	2885	2885	0
387	20231109	143800	166210345	2885	2885	2885	2885	0
388	20231109	143700	166210345	2885	2885	2885	2885	0
389	20231109	143600	166210345	2885	2885	2885	2885	0
390	20231109	143500	166210345	2885	2885	2885	2885	0
391	20231109	143400	166210345	2885	2885	2885	2885	0
392	20231109	143300	166210345	2885	2885	2885	2885	0
393	20231109	143200	166210345	2885	2885	2885	2885	0
394	20231109	143100	166210345	2885	2885	2885	2885	0
395	20231109	143000	166210345	2885	2890	2890	2885	5000
396	20231109	142900	151784145	2890	2890	2890	2890	0
397	20231109	142800	151784145	2890	2890	2890	2890	0
398	20231109	142700	151784145	2890	2890	2890	2890	0
399	20231109	142600	151784145	2890	2890	2890	2890	0
400	20231109	142500	151784145	2890	2890	2890	2890	17
401	20231109	142400	151735015	2885	2885	2885	2885	0
402	20231109	142300	151735015	2885	2885	2885	2885	20
403	20231109	142200	151677315	2890	2890	2890	2890	15
404	20231109	142100	151633965	2890	2890	2890	2890	10
405	20231109	142000	151605065	2890	2890	2890	2890	993
406	20231109	141900	148735295	2890	2890	2890	2890	0
407	20231109	141800	148735295	2890	2890	2890	2890	12
408	20231109	141700	148700615	2895	2895	2895	2895	0
409	20231109	141600	148700615	2895	2895	2895	2895	1118
410	20231109	141500	145464005	2895	2895	2895	2895	27
411	20231109	141400	145385840	2895	2895	2895	2895	0
412	20231109	141300	145385840	2895	2895	2895	2895	0
413	20231109	141200	145385840	2895	2895	2895	2895	50
414	20231109	141100	145241090	2895	2895	2895	2895	10
415	20231109	141000	145212140	2900	2900	2900	2900	0
416	20231109	140900	145212140	2900	2900	2900	2900	0
417	20231109	140800	145212140	2900	2900	2900	2900	0
418	20231109	140700	145212140	2900	2900	2900	2900	0
419	20231109	140600	145212140	2900	2900	2900	2900	0
420	20231109	140500	145212140	2900	2900	2900	2900	0
421	20231109	140400	145212140	2900	2900	2900	2900	0
422	20231109	140300	145212140	2900	2900	2900	2900	5
423	20231109	140200	145197640	2900	2900	2900	2900	0
424	20231109	140100	145197640	2900	2900	2900	2900	0
425	20231109	140000	145197640	2900	2900	2900	2900	6
426	20231109	135900	145180240	2905	2905	2905	2905	0
427	20231109	135800	145180240	2905	2905	2905	2905	0
428	20231109	135700	145180240	2905	2905	2905	2905	0
429	20231109	135600	145180240	2905	2905	2905	2905	1
430	20231109	135500	145177335	2880	2880	2880	2880	0
431	20231109	135400	145177335	2880	2880	2880	2880	0
432	20231109	135300	145177335	2880	2880	2880	2880	0
433	20231109	135200	145177335	2880	2880	2880	2880	0
434	20231109	135100	145177335	2880	2880	2880	2880	0
435	20231109	135000	145177335	2880	2880	2880	2880	0
436	20231109	134900	145177335	2880	2880	2880	2880	0
437	20231109	134800	145177335	2880	2880	2880	2880	0
438	20231109	134700	145177335	2880	2880	2880	2880	0
439	20231109	134600	145177335	2880	2880	2880	2880	0
440	20231109	134500	145177335	2880	2880	2880	2880	2000
441	20231109	134400	139417335	2885	2885	2885	2885	1917
442	20231109	134300	133886790	2885	2885	2885	2885	0
443	20231109	134200	133886790	2885	2885	2885	2885	0
444	20231109	134100	133886790	2885	2885	2885	2885	0
445	20231109	134000	133886790	2885	2885	2885	2885	0
446	20231109	133900	133886790	2885	2885	2885	2885	998
447	20231109	133800	131007560	2885	2890	2890	2885	2116
448	20231109	133700	124902380	2905	2905	2905	2905	0
449	20231109	133600	124902380	2905	2905	2905	2905	12
450	20231109	133500	124867520	2885	2885	2885	2885	3000
451	20231109	133400	116212520	2885	2900	2900	2885	3000
452	20231109	133300	107549730	2905	2905	2905	2905	0
453	20231109	133200	107549730	2905	2910	2910	2905	358
454	20231109	133100	106508240	2910	2910	2910	2910	0
455	20231109	133000	106508240	2910	2910	2910	2910	0
456	20231109	132900	106508240	2910	2910	2910	2910	0
457	20231109	132800	106508240	2910	2910	2910	2910	0
458	20231109	132700	106508240	2910	2910	2910	2910	20
459	20231109	132600	106450040	2905	2905	2905	2905	11
460	20231109	132500	106418085	2905	2905	2905	2905	0
461	20231109	132400	106418085	2905	2905	2905	2905	0
462	20231109	132300	106418085	2905	2905	2905	2905	208
463	20231109	132200	105813845	2885	2885	2885	2885	0
464	20231109	132100	105813845	2885	2885	2885	2885	0
465	20231109	132000	105813845	2885	2885	2885	2885	0
466	20231109	131900	105813845	2885	2885	2885	2885	0
467	20231109	131800	105813845	2885	2885	2885	2885	1007
468	20231109	131700	102908650	2900	2900	2900	2900	0
469	20231109	131600	102908650	2900	2900	2900	2900	0
470	20231109	131500	102908650	2900	2900	2900	2900	0
471	20231109	131400	102908650	2900	2900	2900	2900	0
472	20231109	131300	102908650	2900	2900	2900	2900	0
473	20231109	131200	102908650	2900	2900	2900	2900	0
474	20231109	131100	102908650	2900	2900	2900	2900	16
475	20231109	131000	102862250	2885	2885	2885	2885	0
476	20231109	130900	102862250	2885	2885	2885	2885	0
477	20231109	130800	102862250	2885	2885	2885	2885	0
478	20231109	130700	102862250	2885	2885	2885	2885	0
479	20231109	130600	102862250	2885	2895	2905	2885	2250
480	20231109	130500	96370490	2895	2895	2895	2895	0
481	20231109	130400	96370490	2895	2895	2895	2895	0
482	20231109	130300	96370490	2895	2895	2895	2895	0
483	20231109	130200	96370490	2895	2895	2895	2895	1
484	20231109	130100	96367595	2890	2890	2890	2890	0
485	20231109	130000	96367595	2890	2890	2890	2890	0
486	20231109	125900	96367595	2890	2890	2890	2890	689
487	20231109	125800	94376385	2890	2905	2905	2890	1899
488	20231109	125700	88880315	2925	2925	2925	2925	0
489	20231109	125600	88880315	2925	2925	2925	2925	0
490	20231109	125500	88880315	2925	2925	2925	2925	0
491	20231109	125400	88880315	2925	2925	2925	2925	0
492	20231109	125300	88880315	2925	2925	2925	2925	0
493	20231109	125200	88880315	2925	2925	2925	2925	0
494	20231109	125100	88880315	2925	2925	2925	2925	30
495	20231109	125000	88792565	2915	2915	2915	2915	6
496	20231109	124900	88775075	2915	2915	2915	2915	0
497	20231109	124800	88775075	2915	2915	2915	2915	20
498	20231109	124700	88716775	2915	2915	2915	2915	0
499	20231109	124600	88716775	2915	2915	2915	2915	0
500	20231109	124500	88716775	2915	2915	2915	2915	0
501	20231109	124400	88716775	2915	2915	2915	2915	0
502	20231109	124300	88716775	2915	2915	2915	2915	0
503	20231109	124200	88716775	2915	2915	2915	2915	28
504	20231109	124100	88635155	2915	2915	2915	2915	0
505	20231109	124000	88635155	2915	2915	2915	2915	25
506	20231109	123900	88562280	2915	2915	2915	2915	0
507	20231109	123800	88562280	2915	2915	2915	2915	0
508	20231109	123700	88562280	2915	2915	2915	2915	1
509	20231109	123600	88559365	2915	2915	2915	2915	6
510	20231109	123500	88541875	2915	2915	2915	2915	0
511	20231109	123400	88541875	2915	2915	2915	2915	0
512	20231109	123300	88541875	2915	2915	2915	2915	2
513	20231109	123200	88536045	2915	2915	2915	2915	0
514	20231109	123100	88536045	2915	2915	2915	2915	1
515	20231109	123000	88533130	2900	2900	2900	2900	0
516	20231109	122900	88533130	2900	2900	2900	2900	44
517	20231109	122800	88405530	2900	2900	2900	2900	1302
518	20231109	122700	84629730	2900	2900	2900	2900	334
519	20231109	122600	83661130	2900	2900	2900	2900	100
520	20231109	122500	83371130	2900	2900	2900	2900	1
521	20231109	122400	83368230	2900	2900	2900	2900	14
522	20231109	122300	83327630	2900	2900	2900	2900	314
523	20231109	122200	82417030	2900	2900	2900	2900	1300
524	20231109	122100	78647030	2900	2900	2900	2900	0
525	20231109	122000	78647030	2900	2895	2900	2895	387
526	20231109	121900	77526660	2895	2895	2895	2895	86
527	20231109	121800	77277690	2895	2895	2895	2895	0
528	20231109	121700	77277690	2895	2895	2895	2895	0
529	20231109	121600	77277690	2895	2895	2895	2895	0
530	20231109	121500	77277690	2895	2895	2895	2895	0
531	20231109	121400	77277690	2895	2895	2895	2895	0
532	20231109	121300	77277690	2895	2895	2895	2895	18
533	20231109	121200	77225580	2895	2890	2895	2890	32
534	20231109	121100	77132945	2890	2895	2900	2890	1253
535	20231109	121000	73508365	2900	2900	2900	2900	0
536	20231109	120900	73508365	2900	2900	2900	2900	0
537	20231109	120800	73508365	2900	2900	2900	2900	0
538	20231109	120700	73508365	2900	2900	2900	2900	33
539	20231109	120600	73412665	2900	2900	2900	2900	0
540	20231109	120500	73412665	2900	2905	2905	2900	1003
541	20231109	120400	70502770	2895	2930	2930	2895	4054
542	20231109	120300	58735695	2930	2935	2935	2930	106
543	20231109	120200	58424620	2935	2935	2935	2935	0
544	20231109	120100	58424620	2935	2935	2935	2935	0
545	20231109	120000	58424620	2935	2935	2935	2935	0
546	20231109	115900	58424620	2935	2935	2935	2935	1
547	20231109	115800	58421685	2930	2930	2930	2930	1
548	20231109	115700	58418755	2930	2930	2930	2930	0
549	20231109	115600	58418755	2930	2930	2930	2930	0
550	20231109	115500	58418755	2930	2930	2930	2930	0
551	20231109	115400	58418755	2930	2930	2930	2930	0
552	20231109	115300	58418755	2930	2930	2930	2930	2
553	20231109	115200	58412895	2930	2930	2930	2930	0
554	20231109	115100	58412895	2930	2930	2930	2930	0
555	20231109	115000	58412895	2930	2930	2930	2930	0
556	20231109	114900	58412895	2930	2930	2930	2930	0
557	20231109	114800	58412895	2930	2930	2930	2930	0
558	20231109	114700	58412895	2930	2930	2930	2930	0
559	20231109	114600	58412895	2930	2930	2930	2930	0
560	20231109	114500	58412895	2930	2930	2930	2930	0
561	20231109	114400	58412895	2930	2930	2930	2930	0
562	20231109	114300	58412895	2930	2930	2930	2930	0
563	20231109	114200	58412895	2930	2930	2930	2930	0
564	20231109	114100	58412895	2930	2930	2930	2930	0
565	20231109	114000	58412895	2930	2925	2930	2925	440
566	20231109	113900	57123895	2920	2920	2920	2920	0
567	20231109	113800	57123895	2920	2920	2920	2920	3
568	20231109	113700	57115135	2920	2920	2920	2920	0
569	20231109	113600	57115135	2920	2920	2920	2920	0
570	20231109	113500	57115135	2920	2920	2920	2920	280
571	20231109	113400	56297535	2920	2920	2920	2920	0
572	20231109	113300	56297535	2920	2920	2920	2920	0
573	20231109	113200	56297535	2920	2920	2920	2920	0
574	20231109	113100	56297535	2920	2920	2920	2920	4
575	20231109	113000	56285855	2920	2920	2920	2920	152
576	20231109	112900	55842015	2920	2920	2920	2920	0
577	20231109	112800	55842015	2920	2920	2920	2920	0
578	20231109	112700	55842015	2920	2920	2920	2920	0
579	20231109	112600	55842015	2920	2920	2920	2920	0
580	20231109	112500	55842015	2920	2920	2920	2920	0
581	20231109	112400	55842015	2920	2920	2920	2920	0
582	20231109	112300	55842015	2920	2920	2920	2920	0
583	20231109	112200	55842015	2920	2925	2925	2920	187
584	20231109	112100	55295950	2925	2925	2925	2925	0
585	20231109	112000	55295950	2925	2925	2925	2925	0
586	20231109	111900	55295950	2925	2925	2925	2925	0
587	20231109	111800	55295950	2925	2925	2925	2925	0
588	20231109	111700	55295950	2925	2925	2925	2925	4
589	20231109	111600	55284250	2925	2925	2925	2925	0
590	20231109	111500	55284250	2925	2925	2925	2925	0
591	20231109	111400	55284250	2925	2925	2925	2925	0
592	20231109	111300	55284250	2925	2925	2925	2925	0
593	20231109	111200	55284250	2925	2925	2925	2925	0
594	20231109	111100	55284250	2925	2925	2925	2925	0
595	20231109	111000	55284250	2925	2925	2925	2925	0
596	20231109	110900	55284250	2925	2925	2925	2925	0
597	20231109	110800	55284250	2925	2925	2925	2925	0
598	20231109	110700	55284250	2925	2925	2925	2925	0
599	20231109	110600	55284250	2925	2925	2925	2925	0
600	20231109	110500	55284250	2925	2925	2925	2925	0
601	20231109	110400	55284250	2925	2925	2925	2925	4
602	20231109	110300	55272550	2925	2925	2925	2925	12
603	20231109	110200	55237450	2925	2925	2925	2925	0
604	20231109	110100	55237450	2925	2925	2925	2925	30
605	20231109	110000	55149700	2930	2930	2930	2925	23
606	20231109	105900	55082320	2930	2930	2930	2930	0
607	20231109	105800	55082320	2930	2930	2930	2930	0
608	20231109	105700	55082320	2930	2930	2930	2930	0
609	20231109	105600	55082320	2930	2930	2930	2930	0
610	20231109	105500	55082320	2930	2930	2930	2930	1
611	20231109	105400	55079390	2930	2930	2930	2930	0
612	20231109	105300	55079390	2930	2930	2930	2930	1
613	20231109	105200	55076460	2930	2930	2930	2930	0
614	20231109	105100	55076460	2930	2930	2930	2930	1
615	20231109	105000	55073530	2930	2930	2930	2930	0
616	20231109	104900	55073530	2930	2930	2930	2930	0
617	20231109	104800	55073530	2930	2930	2930	2930	0
618	20231109	104700	55073530	2930	2930	2930	2930	1
619	20231109	104600	55070600	2930	2925	2930	2925	2
620	20231109	104500	55064745	2930	2930	2930	2925	31
621	20231109	104400	54973920	2930	2930	2930	2930	0
622	20231109	104300	54973920	2930	2930	2930	2930	1
623	20231109	104200	54970990	2925	2925	2925	2925	0
624	20231109	104100	54970990	2925	2925	2925	2925	0
625	20231109	104000	54970990	2925	2925	2925	2925	2
626	20231109	103900	54965140	2925	2930	2930	2925	18
627	20231109	103800	54912405	2930	2930	2930	2930	0
628	20231109	103700	54912405	2930	2930	2930	2930	0
629	20231109	103600	54912405	2930	2930	2930	2930	0
630	20231109	103500	54912405	2930	2930	2930	2930	0
631	20231109	103400	54912405	2930	2930	2930	2930	0
632	20231109	103300	54912405	2930	2930	2930	2930	0
633	20231109	103200	54912405	2930	2930	2930	2930	0
634	20231109	103100	54912405	2930	2930	2930	2930	0
635	20231109	103000	54912405	2930	2930	2930	2930	0
636	20231109	102900	54912405	2930	2930	2930	2930	0
637	20231109	102800	54912405	2930	2930	2930	2930	0
638	20231109	102700	54912405	2930	2930	2930	2930	10
639	20231109	102600	54883105	2930	2930	2930	2930	0
640	20231109	102500	54883105	2930	2930	2930	2930	1
641	20231109	102400	54880175	2915	2915	2915	2915	0
642	20231109	102300	54880175	2915	2915	2915	2915	1
643	20231109	102200	54877260	2900	2900	2900	2900	0
644	20231109	102100	54877260	2900	2900	2900	2900	680
645	20231109	102000	52905260	2895	2895	2895	2895	0
646	20231109	101900	52905260	2895	2895	2895	2895	0
647	20231109	101800	52905260	2895	2895	2895	2895	0
648	20231109	101700	52905260	2895	2895	2895	2895	0
649	20231109	101600	52905260	2895	2895	2895	2895	0
650	20231109	101500	52905260	2895	2895	2895	2895	0
651	20231109	101400	52905260	2895	2895	2895	2895	0
652	20231109	101300	52905260	2895	2900	2900	2895	321
653	20231109	101200	51974365	2900	2900	2900	2900	0
654	20231109	101100	51974365	2900	2900	2900	2900	0
655	20231109	101000	51974365	2900	2900	2900	2900	0
656	20231109	100900	51974365	2900	2900	2900	2900	0
657	20231109	100800	51974365	2900	2920	2920	2900	1148
658	20231109	100700	48639290	2920	2920	2920	2920	5
659	20231109	100600	48624690	2910	2910	2910	2910	0
660	20231109	100500	48624690	2910	2910	2910	2910	0
661	20231109	100400	48624690	2910	2910	2910	2910	147
662	20231109	100300	48196920	2910	2910	2910	2910	1
663	20231109	100200	48194010	2910	2910	2910	2910	0
664	20231109	100100	48194010	2910	2910	2910	2910	20
665	20231109	100000	48135810	2920	2920	2920	2920	0
666	20231109	095900	48135810	2920	2920	2920	2920	0
667	20231109	095800	48135810	2920	2915	2920	2915	10
668	20231109	095700	48106620	2930	2900	2930	2900	300
669	20231109	095600	47233955	2900	2900	2900	2900	2513
670	20231109	095500	39946255	2900	2900	2900	2900	200
671	20231109	095400	39366255	2900	2900	2900	2900	0
672	20231109	095300	39366255	2900	2905	2905	2900	300
673	20231109	095200	38495255	2905	2905	2905	2905	0
674	20231109	095100	38495255	2905	2905	2905	2905	0
675	20231109	095000	38495255	2905	2925	2930	2900	3776
676	20231109	094900	27468710	2925	2925	2925	2925	3
677	20231109	094800	27459935	2905	2905	2905	2905	0
678	20231109	094700	27459935	2905	2940	2940	2905	6377
679	20231109	094600	8899840	2945	2945	2945	2945	10
680	20231109	094500	8870390	2945	2945	2945	2945	0
681	20231109	094400	8870390	2945	2945	2945	2945	0
682	20231109	094300	8870390	2945	2945	2945	2945	0
683	20231109	094200	8870390	2945	2945	2945	2945	30
684	20231109	094100	8782040	2945	2945	2945	2945	2
685	20231109	094000	8776150	2940	2940	2940	2940	6
686	20231109	093900	8758510	2940	2940	2940	2940	0
687	20231109	093800	8758510	2940	2940	2940	2940	0
688	20231109	093700	8758510	2940	2940	2940	2940	1
689	20231109	093600	8755570	2935	2935	2935	2935	18
690	20231109	093500	8702740	2935	2935	2935	2935	50
691	20231109	093400	8555990	2935	2940	2940	2935	693
692	20231109	093300	6518925	2950	2950	2950	2950	2
693	20231109	093200	6513025	2950	2950	2950	2950	8
694	20231109	093100	6489425	2950	2950	2950	2950	0
695	20231109	093000	6489425	2950	2950	2950	2950	1
696	20231109	092900	6486475	2940	2940	2940	2940	48
697	20231109	092800	6345355	2940	2940	2940	2940	500
698	20231109	092700	4875355	2940	2940	2940	2940	0
699	20231109	092600	4875355	2940	2940	2940	2940	0
700	20231109	092500	4875355	2940	2940	2940	2940	0
701	20231109	092400	4875355	2940	2945	2945	2940	300
702	20231109	092300	3992515	2955	2955	2955	2955	0
703	20231109	092200	3992515	2955	2955	2955	2955	0
704	20231109	092100	3992515	2955	2955	2955	2955	105
705	20231109	092000	3682240	2960	2960	2960	2960	9
706	20231109	091900	3655600	2960	2960	2960	2960	1185
707	20231109	091800	148000	2960	2960	2960	2960	0
708	20231109	091700	148000	2960	2960	2960	2960	0
709	20231109	091600	148000	2960	2960	2960	2960	0
710	20231109	091500	148000	2960	2960	2960	2960	2
711	20231109	091400	142080	2960	2960	2960	2960	0
712	20231109	091300	142080	2960	2960	2960	2960	0
713	20231109	091200	142080	2960	2960	2960	2960	0
714	20231109	091100	142080	2960	2960	2960	2960	0
715	20231109	091000	142080	2960	2960	2960	2960	0
716	20231109	090900	142080	2960	2960	2960	2960	0
717	20231109	090800	142080	2960	2960	2960	2960	10
718	20231109	090700	112480	2960	2960	2960	2960	4
719	20231109	090600	100640	2960	2960	2960	2960	0
720	20231109	090500	100640	2960	2960	2960	2960	0
721	20231109	090400	100640	2960	2960	2960	2960	5
722	20231109	090300	85840	2960	2960	2960	2960	25
723	20231109	090200	11840	2960	2960	2960	2960	0
724	20231109	090100	11840	2960	2960	2960	2960	0
725	20231109	090000	11840	2960	2960	2960	2960	4