KissMeData/058860/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193700	1346431470	2930	2930	2930	2930	4929
3	20231109	193600	1346431470	2930	2930	2930	2930	0
4	20231109	193500	1346431470	2930	2930	2930	2930	0
5	20231109	193400	1346431470	2930	2930	2930	2930	0
6	20231109	193300	1346431470	2930	2930	2930	2930	0
7	20231109	193200	1346431470	2930	2930	2930	2930	0
8	20231109	193100	1346431470	2930	2930	2930	2930	0
9	20231109	193000	1346431470	2930	2930	2930	2930	0
10	20231109	192900	1346431470	2930	2930	2930	2930	0
11	20231109	192800	1346431470	2930	2930	2930	2930	0
12	20231109	192700	1346431470	2930	2930	2930	2930	0
13	20231109	192600	1346431470	2930	2930	2930	2930	0
14	20231109	192500	1346431470	2930	2930	2930	2930	0
15	20231109	192400	1346431470	2930	2930	2930	2930	0
16	20231109	192300	1346431470	2930	2930	2930	2930	0
17	20231109	192200	1346431470	2930	2930	2930	2930	0
18	20231109	192100	1346431470	2930	2930	2930	2930	0
19	20231109	192000	1346431470	2930	2930	2930	2930	0
20	20231109	191900	1346431470	2930	2930	2930	2930	0
21	20231109	191800	1346431470	2930	2930	2930	2930	0
22	20231109	191700	1346431470	2930	2930	2930	2930	0
23	20231109	191600	1346431470	2930	2930	2930	2930	0
24	20231109	191500	1346431470	2930	2930	2930	2930	0
25	20231109	191400	1346431470	2930	2930	2930	2930	0
26	20231109	191300	1346431470	2930	2930	2930	2930	0
27	20231109	191200	1346431470	2930	2930	2930	2930	0
28	20231109	191100	1346431470	2930	2930	2930	2930	0
29	20231109	191000	1346431470	2930	2930	2930	2930	0
30	20231109	190900	1346431470	2930	2930	2930	2930	0
31	20231109	190800	1346431470	2930	2930	2930	2930	0
32	20231109	190700	1346431470	2930	2930	2930	2930	4929
33	20231109	190600	1346431470	2930	2930	2930	2930	0
34	20231109	190500	1346431470	2930	2930	2930	2930	0
35	20231109	190400	1346431470	2930	2930	2930	2930	0
36	20231109	190300	1346431470	2930	2930	2930	2930	0
37	20231109	190200	1346431470	2930	2930	2930	2930	0
38	20231109	190100	1346431470	2930	2930	2930	2930	0
39	20231109	190000	1346431470	2930	2930	2930	2930	0
40	20231109	185900	1346431470	2930	2930	2930	2930	0
41	20231109	185800	1346431470	2930	2930	2930	2930	0
42	20231109	185700	1346431470	2930	2930	2930	2930	0
43	20231109	185600	1346431470	2930	2930	2930	2930	0
44	20231109	185500	1346431470	2930	2930	2930	2930	0
45	20231109	185400	1346431470	2930	2930	2930	2930	0
46	20231109	185300	1346431470	2930	2930	2930	2930	0
47	20231109	185200	1346431470	2930	2930	2930	2930	0
48	20231109	185100	1346431470	2930	2930	2930	2930	0
49	20231109	185000	1346431470	2930	2930	2930	2930	0
50	20231109	184900	1346431470	2930	2930	2930	2930	0
51	20231109	184800	1346431470	2930	2930	2930	2930	0
52	20231109	184700	1346431470	2930	2930	2930	2930	0
53	20231109	184600	1346431470	2930	2930	2930	2930	0
54	20231109	184500	1346431470	2930	2930	2930	2930	0
55	20231109	184400	1346431470	2930	2930	2930	2930	0
56	20231109	184300	1346431470	2930	2930	2930	2930	0
57	20231109	184200	1346431470	2930	2930	2930	2930	0
58	20231109	184100	1346431470	2930	2930	2930	2930	0
59	20231109	184000	1346431470	2930	2930	2930	2930	0
60	20231109	183900	1346431470	2930	2930	2930	2930	0
61	20231109	183800	1346431470	2930	2930	2930	2930	0
62	20231109	183700	1346431470	2930	2930	2930	2930	4929
63	20231109	183600	1346431470	2930	2930	2930	2930	0
64	20231109	183500	1346431470	2930	2930	2930	2930	0
65	20231109	183400	1346431470	2930	2930	2930	2930	0
66	20231109	183300	1346431470	2930	2930	2930	2930	0
67	20231109	183200	1346431470	2930	2930	2930	2930	0
68	20231109	183100	1346431470	2930	2930	2930	2930	0
69	20231109	183000	1346431470	2930	2930	2930	2930	0
70	20231109	182900	1346431470	2930	2930	2930	2930	0
71	20231109	182800	1346431470	2930	2930	2930	2930	0
72	20231109	182700	1346431470	2930	2930	2930	2930	0
73	20231109	182600	1346431470	2930	2930	2930	2930	0
74	20231109	182500	1346431470	2930	2930	2930	2930	0
75	20231109	182400	1346431470	2930	2930	2930	2930	0
76	20231109	182300	1346431470	2930	2930	2930	2930	0
77	20231109	182200	1346431470	2930	2930	2930	2930	0
78	20231109	182100	1346431470	2930	2930	2930	2930	0
79	20231109	182000	1346431470	2930	2930	2930	2930	0
80	20231109	181900	1346431470	2930	2930	2930	2930	0
81	20231109	181800	1346431470	2930	2930	2930	2930	0
82	20231109	181700	1346431470	2930	2930	2930	2930	0
83	20231109	181600	1346431470	2930	2930	2930	2930	0
84	20231109	181500	1346431470	2930	2930	2930	2930	0
85	20231109	181400	1346431470	2930	2930	2930	2930	0
86	20231109	181300	1346431470	2930	2930	2930	2930	0
87	20231109	181200	1346431470	2930	2930	2930	2930	0
88	20231109	181100	1346431470	2930	2930	2930	2930	0
89	20231109	181000	1346431470	2930	2930	2930	2930	0
90	20231109	180900	1346431470	2930	2930	2930	2930	0
91	20231109	180800	1346431470	2930	2930	2930	2930	0
92	20231109	180700	1346431470	2930	2930	2930	2930	4929
93	20231109	180600	1346431470	2930	2930	2930	2930	0
94	20231109	180500	1346431470	2930	2930	2930	2930	0
95	20231109	180400	1346431470	2930	2930	2930	2930	0
96	20231109	180300	1346431470	2930	2930	2930	2930	0
97	20231109	180200	1346431470	2930	2930	2930	2930	0
98	20231109	180100	1346431470	2930	2930	2930	2930	0
99	20231109	180000	1346431470	2930	2930	2930	2930	0
100	20231109	175900	1346431470	2930	2930	2930	2930	0
101	20231109	175800	1346431470	2930	2930	2930	2930	0
102	20231109	175700	1346431470	2930	2930	2930	2930	0
103	20231109	175600	1346431470	2930	2930	2930	2930	0
104	20231109	175500	1346431470	2930	2930	2930	2930	0
105	20231109	175400	1346431470	2930	2930	2930	2930	0
106	20231109	175300	1346431470	2930	2930	2930	2930	0
107	20231109	175200	1346431470	2930	2930	2930	2930	0
108	20231109	175100	1346431470	2930	2930	2930	2930	0
109	20231109	175000	1346431470	2930	2930	2930	2930	0
110	20231109	174900	1346431470	2930	2930	2930	2930	0
111	20231109	174800	1346431470	2930	2930	2930	2930	0
112	20231109	174700	1346431470	2930	2930	2930	2930	0
113	20231109	174600	1346431470	2930	2930	2930	2930	0
114	20231109	174500	1346431470	2930	2930	2930	2930	0
115	20231109	174400	1346431470	2930	2930	2930	2930	0
116	20231109	174300	1346431470	2930	2930	2930	2930	0
117	20231109	174200	1346431470	2930	2930	2930	2930	0
118	20231109	174100	1346431470	2930	2930	2930	2930	0
119	20231109	174000	1346431470	2930	2930	2930	2930	0
120	20231109	173900	1346431470	2930	2930	2930	2930	0
121	20231109	173800	1346431470	2930	2930	2930	2930	0
122	20231109	173700	1346431470	2930	2930	2930	2930	4929
123	20231109	173600	1346431470	2930	2930	2930	2930	0
124	20231109	173500	1346431470	2930	2930	2930	2930	0
125	20231109	173400	1346431470	2930	2930	2930	2930	0
126	20231109	173300	1346431470	2930	2930	2930	2930	0
127	20231109	173200	1346431470	2930	2930	2930	2930	0
128	20231109	173100	1346431470	2930	2930	2930	2930	0
129	20231109	173000	1346431470	2930	2930	2930	2930	0
130	20231109	172900	1346431470	2930	2930	2930	2930	0
131	20231109	172800	1346431470	2930	2930	2930	2930	0
132	20231109	172700	1346431470	2930	2930	2930	2930	0
133	20231109	172600	1346431470	2930	2930	2930	2930	0
134	20231109	172500	1346431470	2930	2930	2930	2930	0
135	20231109	172400	1346431470	2930	2930	2930	2930	0
136	20231109	172300	1346431470	2930	2930	2930	2930	0
137	20231109	172200	1346431470	2930	2930	2930	2930	0
138	20231109	172100	1346431470	2930	2930	2930	2930	0
139	20231109	172000	1346431470	2930	2930	2930	2930	0
140	20231109	171900	1346431470	2930	2930	2930	2930	0
141	20231109	171800	1346431470	2930	2930	2930	2930	0
142	20231109	171700	1346431470	2930	2930	2930	2930	0
143	20231109	171600	1346431470	2930	2930	2930	2930	0
144	20231109	171500	1346431470	2930	2930	2930	2930	0
145	20231109	171400	1346431470	2930	2930	2930	2930	0
146	20231109	171300	1346431470	2930	2930	2930	2930	0
147	20231109	171200	1346431470	2930	2930	2930	2930	0
148	20231109	171100	1346431470	2930	2930	2930	2930	0
149	20231109	171000	1346431470	2930	2930	2930	2930	0
150	20231109	170900	1346431470	2930	2930	2930	2930	0
151	20231109	170800	1346431470	2930	2930	2930	2930	0
152	20231109	170700	1346431470	2930	2930	2930	2930	4929
153	20231109	170600	1346431470	2930	2930	2930	2930	0
154	20231109	170500	1346431470	2930	2930	2930	2930	0
155	20231109	170400	1346431470	2930	2930	2930	2930	0
156	20231109	170300	1346431470	2930	2930	2930	2930	0
157	20231109	170200	1346431470	2930	2930	2930	2930	0
158	20231109	170100	1346431470	2930	2930	2930	2930	0
159	20231109	170000	1346431470	2930	2930	2930	2930	0
160	20231109	165900	1346431470	2930	2930	2930	2930	0
161	20231109	165800	1346431470	2930	2930	2930	2930	0
162	20231109	165700	1346431470	2930	2930	2930	2930	0
163	20231109	165600	1346431470	2930	2930	2930	2930	0
164	20231109	165500	1346431470	2930	2930	2930	2930	0
165	20231109	165400	1346431470	2930	2930	2930	2930	0
166	20231109	165300	1346431470	2930	2930	2930	2930	0
167	20231109	165200	1346431470	2930	2930	2930	2930	0
168	20231109	165100	1346431470	2930	2930	2930	2930	0
169	20231109	165000	1346431470	2930	2930	2930	2930	0
170	20231109	164900	1346431470	2930	2930	2930	2930	0
171	20231109	164800	1346431470	2930	2930	2930	2930	0
172	20231109	164700	1346431470	2930	2930	2930	2930	0
173	20231109	164600	1346431470	2930	2930	2930	2930	0
174	20231109	164500	1346431470	2930	2930	2930	2930	0
175	20231109	164400	1346431470	2930	2930	2930	2930	0
176	20231109	164300	1346431470	2930	2930	2930	2930	0
177	20231109	164200	1346431470	2930	2930	2930	2930	0
178	20231109	164100	1346431470	2930	2930	2930	2930	0
179	20231109	164000	1346431470	2930	2930	2930	2930	0
180	20231109	163900	1346431470	2930	2930	2930	2930	0
181	20231109	163800	1346431470	2930	2930	2930	2930	0
182	20231109	163700	1346431470	2930	2930	2930	2930	4929
183	20231109	163600	1346431470	2930	2930	2930	2930	0
184	20231109	163500	1346431470	2930	2930	2930	2930	0
185	20231109	163400	1346431470	2930	2930	2930	2930	0
186	20231109	163300	1346431470	2930	2930	2930	2930	0
187	20231109	163200	1346431470	2930	2930	2930	2930	0
188	20231109	163100	1346431470	2930	2930	2930	2930	0
189	20231109	163000	1346431470	2930	2930	2930	2930	0
190	20231109	162900	1346431470	2930	2930	2930	2930	0
191	20231109	162800	1346431470	2930	2930	2930	2930	0
192	20231109	162700	1346431470	2930	2930	2930	2930	0
193	20231109	162600	1346431470	2930	2930	2930	2930	0
194	20231109	162500	1346431470	2930	2930	2930	2930	0
195	20231109	162400	1346431470	2930	2930	2930	2930	0
196	20231109	162300	1346431470	2930	2930	2930	2930	0
197	20231109	162200	1346431470	2930	2930	2930	2930	0
198	20231109	162100	1346431470	2930	2930	2930	2930	0
199	20231109	162000	1346431470	2930	2930	2930	2930	0
200	20231109	161900	1346431470	2930	2930	2930	2930	0
201	20231109	161800	1346431470	2930	2930	2930	2930	0
202	20231109	161700	1346431470	2930	2930	2930	2930	0
203	20231109	161600	1346431470	2930	2930	2930	2930	0
204	20231109	161500	1346431470	2930	2930	2930	2930	0
205	20231109	161400	1346431470	2930	2930	2930	2930	0
206	20231109	161300	1346431470	2930	2930	2930	2930	0
207	20231109	161200	1346431470	2930	2930	2930	2930	0
208	20231109	161100	1346431470	2930	2930	2930	2930	0
209	20231109	161000	1346431470	2930	2930	2930	2930	0
210	20231109	160900	1346431470	2930	2930	2930	2930	0
211	20231109	160800	1346431470	2930	2930	2930	2930	0
212	20231109	160700	1346431470	2930	2930	2930	2930	4929
213	20231109	160600	1346431470	2930	2930	2930	2930	0
214	20231109	160500	1346431470	2930	2930	2930	2930	0
215	20231109	160400	1346431470	2930	2930	2930	2930	0
216	20231109	160300	1346431470	2930	2930	2930	2930	0
217	20231109	160200	1346431470	2930	2930	2930	2930	0
218	20231109	160100	1346431470	2930	2930	2930	2930	0
219	20231109	160000	1346431470	2930	2930	2930	2930	0
220	20231109	155900	1346431470	2930	2930	2930	2930	0
221	20231109	155800	1346431470	2930	2930	2930	2930	0
222	20231109	155700	1346431470	2930	2930	2930	2930	0
223	20231109	155600	1346431470	2930	2930	2930	2930	0
224	20231109	155500	1346431470	2930	2930	2930	2930	0
225	20231109	155400	1346431470	2930	2930	2930	2930	0
226	20231109	155300	1346431470	2930	2930	2930	2930	0
227	20231109	155200	1346431470	2930	2930	2930	2930	0
228	20231109	155100	1346431470	2930	2930	2930	2930	0
229	20231109	155000	1346431470	2930	2930	2930	2930	0
230	20231109	154900	1346431470	2930	2930	2930	2930	0
231	20231109	154800	1346431470	2930	2930	2930	2930	0
232	20231109	154700	1346431470	2930	2930	2930	2930	0
233	20231109	154600	1346431470	2930	2930	2930	2930	0
234	20231109	154500	1346431470	2930	2930	2930	2930	0
235	20231109	154400	1346431470	2930	2930	2930	2930	0
236	20231109	154300	1346431470	2930	2930	2930	2930	0
237	20231109	154200	1346431470	2930	2930	2930	2930	0
238	20231109	154100	1346431470	2930	2930	2930	2930	0
239	20231109	154000	1346431470	2930	2930	2930	2930	0
240	20231109	153900	1346431470	2930	2930	2930	2930	0
241	20231109	153800	1346431470	2930	2930	2930	2930	0
242	20231109	153700	1346431470	2930	2930	2930	2930	4929
243	20231109	153600	1346431470	2930	2930	2930	2930	0
244	20231109	153500	1346431470	2930	2930	2930	2930	0
245	20231109	153400	1346431470	2930	2930	2930	2930	0
246	20231109	153300	1346431470	2930	2930	2930	2930	0
247	20231109	153200	1346431470	2930	2930	2930	2930	0
248	20231109	153100	1346431470	2930	2930	2930	2930	0
249	20231109	153000	1346431470	2930	2930	2930	2930	4929
250	20231109	152900	1331989500	2935	2935	2935	2935	0
251	20231109	152800	1331989500	2935	2935	2935	2935	0
252	20231109	152700	1331989500	2935	2935	2935	2935	0
253	20231109	152600	1331989500	2935	2935	2935	2935	0
254	20231109	152500	1331989500	2935	2935	2935	2935	0
255	20231109	152400	1331989500	2935	2935	2935	2935	0
256	20231109	152300	1331989500	2935	2935	2935	2935	0
257	20231109	152200	1331989500	2935	2935	2935	2935	0
258	20231109	152100	1331989500	2935	2935	2935	2935	0
259	20231109	152000	1331989500	2935	2935	2935	2935	0
260	20231109	151900	1331989500	2935	2930	2935	2930	425
261	20231109	151800	1330744175	2935	2930	2935	2930	35
262	20231109	151700	1330641455	2935	2930	2935	2930	380
263	20231109	151600	1329527880	2935	2935	2935	2930	318
264	20231109	151500	1328596050	2935	2930	2935	2930	882
265	20231109	151400	1326010130	2935	2930	2935	2930	491
266	20231109	151300	1324571220	2935	2935	2935	2935	0
267	20231109	151200	1324571220	2935	2935	2935	2930	256
268	20231109	151100	1323821125	2935	2935	2935	2935	100
269	20231109	151000	1323527625	2935	2935	2935	2935	4
270	20231109	150900	1323515885	2935	2935	2935	2935	0
271	20231109	150800	1323515885	2935	2935	2935	2935	100
272	20231109	150700	1323222385	2935	2935	2935	2935	109
273	20231109	150600	1322902470	2935	2935	2935	2935	0
274	20231109	150500	1322902470	2935	2930	2935	2930	13
275	20231109	150400	1322864325	2935	2930	2935	2930	117
276	20231109	150300	1322521510	2935	2935	2935	2935	0
277	20231109	150200	1322521510	2935	2930	2935	2930	1777
278	20231109	150100	1317314845	2930	2930	2930	2930	2
279	20231109	150000	1317308985	2930	2930	2930	2930	6430
280	20231109	145900	1298469085	2935	2930	2935	2930	327
281	20231109	145800	1297510965	2935	2935	2935	2935	2
282	20231109	145700	1297505095	2935	2935	2935	2935	10
283	20231109	145600	1297475745	2935	2935	2935	2935	17
284	20231109	145500	1297425850	2935	2935	2935	2935	0
285	20231109	145400	1297425850	2935	2935	2935	2935	483
286	20231109	145300	1296008245	2935	2935	2935	2935	0
287	20231109	145200	1296008245	2935	2930	2935	2930	21
288	20231109	145100	1295946710	2935	2940	2940	2935	263
289	20231109	145000	1295174545	2940	2940	2940	2935	47
290	20231109	144900	1295036500	2940	2930	2940	2930	46
291	20231109	144800	1294901660	2940	2940	2940	2940	5
292	20231109	144700	1294886960	2940	2935	2940	2935	12
293	20231109	144600	1294851730	2935	2935	2935	2935	320
294	20231109	144500	1293912530	2935	2935	2940	2935	24
295	20231109	144400	1293842085	2940	2940	2940	2940	10
296	20231109	144300	1293812685	2940	2940	2940	2940	41
297	20231109	144200	1293692145	2935	2940	2940	2935	91
298	20231109	144100	1293425005	2935	2940	2940	2935	27
299	20231109	144000	1293345685	2940	2940	2940	2940	120
300	20231109	143900	1292992885	2940	2935	2940	2935	15
301	20231109	143800	1292948850	2940	2940	2940	2935	27
302	20231109	143700	1292869475	2940	2940	2940	2940	90
303	20231109	143600	1292604875	2940	2935	2940	2935	16
304	20231109	143500	1292557875	2940	2940	2940	2935	4
305	20231109	143400	1292546120	2940	2940	2940	2940	1
306	20231109	143300	1292543180	2930	2930	2935	2930	6982
307	20231109	143200	1272076760	2930	2930	2930	2930	9
308	20231109	143100	1272050390	2930	2930	2930	2930	20
309	20231109	143000	1271991790	2930	2930	2930	2930	500
310	20231109	142900	1270526790	2930	2930	2930	2930	5
311	20231109	142800	1270512140	2930	2930	2930	2930	65
312	20231109	142700	1270321690	2930	2930	2930	2930	37
313	20231109	142600	1270213280	2930	2930	2930	2930	6
314	20231109	142500	1270195700	2930	2925	2930	2925	10
315	20231109	142400	1270166445	2930	2925	2930	2925	91
316	20231109	142300	1269900240	2930	2930	2930	2930	1
317	20231109	142200	1269897310	2930	2930	2930	2930	0
318	20231109	142100	1269897310	2930	2930	2930	2930	1
319	20231109	142000	1269894380	2930	2930	2930	2930	1
320	20231109	141900	1269891450	2930	2925	2930	2925	416
321	20231109	141800	1268674620	2930	2925	2930	2925	4681
322	20231109	141700	1254982685	2935	2935	2935	2935	0
323	20231109	141600	1254982685	2935	2935	2935	2935	0
324	20231109	141500	1254982685	2935	2925	2935	2925	18923
325	20231109	141400	1199632900	2930	2930	2930	2930	4000
326	20231109	141300	1187912900	2925	2925	2925	2925	0
327	20231109	141200	1187912900	2925	2925	2930	2920	2551
328	20231109	141100	1180457455	2925	2925	2925	2925	4108
329	20231109	141000	1168441555	2925	2925	2925	2925	10
330	20231109	140900	1168412305	2925	2925	2925	2925	130
331	20231109	140800	1168032055	2925	2925	2925	2925	0
332	20231109	140700	1168032055	2925	2925	2925	2925	502
333	20231109	140600	1166563705	2925	2925	2925	2925	1001
334	20231109	140500	1163635780	2925	2925	2925	2925	14
335	20231109	140400	1163594830	2920	2920	2920	2920	0
336	20231109	140300	1163594830	2920	2920	2920	2920	2582
337	20231109	140200	1156055390	2930	2930	2930	2930	0
338	20231109	140100	1156055390	2930	2930	2930	2930	0
339	20231109	140000	1156055390	2930	2930	2930	2930	0
340	20231109	135900	1156055390	2930	2920	2930	2920	51
341	20231109	135800	1155906460	2930	2920	2930	2920	505
342	20231109	135700	1154429860	2920	2920	2920	2920	90
343	20231109	135600	1154167060	2930	2925	2930	2925	712
344	20231109	135500	1152084455	2925	2925	2925	2925	1304
345	20231109	135400	1148270255	2925	2925	2925	2925	1010
346	20231109	135300	1145316005	2930	2930	2930	2930	3
347	20231109	135200	1145307215	2920	2920	2920	2920	1
348	20231109	135100	1145304295	2930	2925	2930	2925	46
349	20231109	135000	1145169675	2925	2930	2930	2925	12
350	20231109	134900	1145134565	2930	2930	2930	2930	3
351	20231109	134800	1145125775	2920	2925	2925	2920	4066
352	20231109	134700	1133237825	2925	2925	2925	2925	56
353	20231109	134600	1133074025	2925	2925	2925	2925	8808
354	20231109	134500	1107310625	2930	2930	2930	2930	367
355	20231109	134400	1106235315	2930	2930	2930	2930	224
356	20231109	134300	1105578995	2930	2930	2930	2930	511
357	20231109	134200	1104081765	2930	2930	2935	2930	1035
358	20231109	134100	1101049210	2930	2930	2935	2930	1561
359	20231109	134000	1096475475	2930	2930	2930	2930	2267
360	20231109	133900	1089833165	2935	2935	2935	2935	551
361	20231109	133800	1088215980	2935	2935	2935	2935	10
362	20231109	133700	1088186630	2935	2935	2935	2935	501
363	20231109	133600	1086716195	2935	2935	2935	2935	0
364	20231109	133500	1086716195	2935	2935	2935	2935	342
365	20231109	133400	1085712425	2935	2935	2935	2935	0
366	20231109	133300	1085712425	2935	2935	2935	2935	5
367	20231109	133200	1085697750	2935	2935	2935	2935	100
368	20231109	133100	1085404250	2930	2930	2930	2930	0
369	20231109	133000	1085404250	2930	2930	2930	2930	20
370	20231109	132900	1085345650	2935	2935	2935	2935	0
371	20231109	132800	1085345650	2935	2935	2935	2935	0
372	20231109	132700	1085345650	2935	2935	2935	2935	1
373	20231109	132600	1085342715	2935	2935	2935	2935	1
374	20231109	132500	1085339780	2935	2935	2935	2935	1000
375	20231109	132400	1082404780	2935	2935	2935	2935	0
376	20231109	132300	1082404780	2935	2935	2935	2935	0
377	20231109	132200	1082404780	2935	2935	2935	2935	1
378	20231109	132100	1082401845	2930	2930	2930	2930	986
379	20231109	132000	1079512865	2935	2935	2935	2935	360
380	20231109	131900	1078456265	2935	2935	2935	2930	491
381	20231109	131800	1077016380	2935	2935	2935	2935	0
382	20231109	131700	1077016380	2935	2935	2935	2935	0
383	20231109	131600	1077016380	2935	2935	2935	2935	1
384	20231109	131500	1077013445	2935	2935	2935	2935	103
385	20231109	131400	1076711140	2935	2935	2935	2935	0
386	20231109	131300	1076711140	2935	2935	2935	2935	5
387	20231109	131200	1076696465	2935	2935	2935	2935	0
388	20231109	131100	1076696465	2935	2935	2935	2935	0
389	20231109	131000	1076696465	2935	2935	2935	2935	7
390	20231109	130900	1076675920	2935	2935	2935	2935	3
391	20231109	130800	1076667115	2935	2935	2935	2935	0
392	20231109	130700	1076667115	2935	2935	2935	2935	20
393	20231109	130600	1076608415	2935	2935	2935	2935	11
394	20231109	130500	1076576130	2935	2935	2935	2935	75
395	20231109	130400	1076356005	2935	2935	2935	2935	0
396	20231109	130300	1076356005	2935	2935	2935	2935	1
397	20231109	130200	1076353070	2930	2930	2930	2930	0
398	20231109	130100	1076353070	2930	2930	2930	2930	58
399	20231109	130000	1076183130	2935	2935	2935	2935	34
400	20231109	125900	1076083340	2935	2935	2935	2935	0
401	20231109	125800	1076083340	2935	2935	2935	2935	73
402	20231109	125700	1075869085	2935	2935	2935	2935	0
403	20231109	125600	1075869085	2935	2935	2935	2935	0
404	20231109	125500	1075869085	2935	2935	2935	2935	6
405	20231109	125400	1075851475	2930	2935	2935	2930	7
406	20231109	125300	1075830935	2935	2935	2935	2935	9
407	20231109	125200	1075804520	2935	2935	2935	2935	8
408	20231109	125100	1075781040	2935	2935	2935	2935	10
409	20231109	125000	1075751690	2935	2935	2935	2935	8
410	20231109	124900	1075728210	2935	2935	2935	2935	6
411	20231109	124800	1075710600	2935	2935	2935	2935	64
412	20231109	124700	1075522760	2935	2935	2935	2930	317
413	20231109	124600	1074593115	2935	2930	2935	2930	265
414	20231109	124500	1073816590	2930	2930	2930	2930	2000
415	20231109	124400	1067956590	2930	2930	2930	2930	0
416	20231109	124300	1067956590	2930	2930	2930	2930	0
417	20231109	124200	1067956590	2930	2930	2930	2930	11
418	20231109	124100	1067924360	2935	2935	2935	2935	0
419	20231109	124000	1067924360	2935	2935	2935	2935	40
420	20231109	123900	1067806960	2935	2935	2935	2935	1995
421	20231109	123800	1061951635	2935	2935	2935	2935	500
422	20231109	123700	1060484135	2935	2935	2935	2935	1184
423	20231109	123600	1057009095	2930	2930	2930	2930	185
424	20231109	123500	1056467045	2930	2930	2930	2930	2624
425	20231109	123400	1048778725	2930	2930	2930	2930	2170
426	20231109	123300	1042420625	2930	2930	2930	2930	36
427	20231109	123200	1042315145	2930	2930	2930	2930	0
428	20231109	123100	1042315145	2930	2930	2930	2930	0
429	20231109	123000	1042315145	2930	2930	2930	2930	10
430	20231109	122900	1042285845	2930	2930	2930	2930	1
431	20231109	122800	1042282915	2925	2930	2930	2925	435
432	20231109	122700	1041009540	2930	2930	2930	2930	5
433	20231109	122600	1040994890	2930	2930	2930	2925	1115
434	20231109	122500	1037732940	2930	2930	2930	2930	562
435	20231109	122400	1036086280	2930	2930	2930	2930	2438
436	20231109	122300	1028942940	2930	2930	2930	2930	4
437	20231109	122200	1028931220	2930	2930	2930	2930	247
438	20231109	122100	1028207510	2930	2925	2935	2925	357
439	20231109	122000	1027162790	2935	2935	2935	2935	11
440	20231109	121900	1027130505	2935	2935	2935	2935	1206
441	20231109	121800	1023590895	2935	2930	2935	2930	1699
442	20231109	121700	1018612060	2930	2930	2930	2930	30
443	20231109	121600	1018524160	2930	2930	2930	2930	0
444	20231109	121500	1018524160	2930	2930	2930	2930	19
445	20231109	121400	1018468490	2930	2930	2930	2930	14
446	20231109	121300	1018427470	2930	2930	2930	2930	1
447	20231109	121200	1018424540	2935	2935	2935	2935	100
448	20231109	121100	1018131040	2935	2935	2935	2935	4
449	20231109	121000	1018119300	2935	2935	2935	2935	10
450	20231109	120900	1018089950	2935	2930	2935	2925	3120
451	20231109	120800	1008948895	2930	2930	2930	2925	616
452	20231109	120700	1007147015	2930	2925	2930	2925	721
453	20231109	120600	1005037985	2925	2925	2930	2925	711
454	20231109	120500	1002958260	2925	2930	2930	2925	1626
455	20231109	120400	998202130	2930	2930	2935	2925	859
456	20231109	120300	995686150	2925	2925	2925	2925	201
457	20231109	120200	995098225	2935	2935	2935	2935	0
458	20231109	120100	995098225	2935	2935	2935	2935	0
459	20231109	120000	995098225	2935	2930	2935	2930	180
460	20231109	115900	994570820	2930	2930	2930	2930	31
461	20231109	115800	994479990	2930	2930	2930	2930	1043
462	20231109	115700	991424000	2930	2925	2935	2925	3075
463	20231109	115600	982424540	2925	2925	2925	2925	125
464	20231109	115500	982058915	2925	2925	2925	2925	42
465	20231109	115400	981936065	2925	2920	2925	2920	482
466	20231109	115300	980528570	2915	2925	2925	2915	4848
467	20231109	115200	966395070	2925	2920	2925	2915	7831
468	20231109	115100	943545565	2930	2935	2935	2915	4231
469	20231109	115000	931196540	2935	2925	2935	2915	8204
470	20231109	114900	907234505	2935	2930	2935	2925	7204
471	20231109	114800	886156925	2930	2935	2935	2930	54
472	20231109	114700	885998635	2935	2930	2935	2930	251
473	20231109	114600	885262970	2930	2930	2935	2930	118
474	20231109	114500	884917200	2935	2930	2935	2925	1357
475	20231109	114400	880946695	2930	2930	2930	2930	1
476	20231109	114300	880943765	2930	2930	2930	2925	103
477	20231109	114200	880642475	2925	2920	2930	2915	16752
478	20231109	114100	831762585	2930	2935	2935	2920	14458
479	20231109	114000	789518690	2935	2940	2940	2930	1525
480	20231109	113900	785047940	2935	2945	2945	2920	16443
481	20231109	113800	736859225	2940	2940	2940	2940	1901
482	20231109	113700	731270285	2935	2950	2950	2930	16755
483	20231109	113600	682057525	2950	2950	2950	2950	2995
484	20231109	113500	673222275	2950	2950	2950	2945	1272
485	20231109	113400	669474965	2950	2955	2955	2940	16349
486	20231109	113300	621315345	2965	2955	2965	2955	1001
487	20231109	113200	618357380	2970	2970	2970	2970	0
488	20231109	113100	618357380	2970	2970	2970	2970	0
489	20231109	113000	618357380	2970	2970	2970	2970	0
490	20231109	112900	618357380	2970	2970	2970	2970	0
491	20231109	112800	618357380	2970	2970	2970	2970	0
492	20231109	112700	618357380	2970	2970	2970	2970	18
493	20231109	112600	618303920	2970	2970	2970	2960	17
494	20231109	112500	618253550	2970	2970	2970	2970	8
495	20231109	112400	618229790	2970	2970	2970	2970	0
496	20231109	112300	618229790	2970	2970	2970	2970	0
497	20231109	112200	618229790	2970	2955	2970	2955	81
498	20231109	112100	617990420	2970	2970	2970	2970	1
499	20231109	112000	617987450	2970	2960	2970	2960	16
500	20231109	111900	617940050	2970	2970	2970	2970	1
501	20231109	111800	617937080	2965	2960	2965	2960	6544
502	20231109	111700	598547795	2960	2960	2960	2960	37
503	20231109	111600	598438275	2960	2960	2960	2960	16
504	20231109	111500	598390915	2960	2960	2960	2960	48
505	20231109	111400	598248835	2960	2960	2960	2960	80
506	20231109	111300	598012035	2960	2960	2960	2960	19
507	20231109	111200	597955795	2960	2960	2960	2960	36
508	20231109	111100	597849235	2960	2960	2960	2960	293
509	20231109	111000	596981955	2960	2960	2960	2960	302
510	20231109	110900	596088035	2960	2960	2960	2960	72
511	20231109	110800	595874915	2960	2960	2960	2960	0
512	20231109	110700	595874915	2960	2960	2960	2960	2
513	20231109	110600	595868995	2960	2960	2960	2960	13
514	20231109	110500	595830515	2960	2960	2960	2960	128
515	20231109	110400	595451635	2960	2960	2960	2960	10
516	20231109	110300	595422035	2960	2955	2960	2955	41
517	20231109	110200	595300875	2960	2960	2960	2960	0
518	20231109	110100	595300875	2960	2960	2960	2960	0
519	20231109	110000	595300875	2960	2960	2960	2960	0
520	20231109	105900	595300875	2960	2960	2960	2955	158
521	20231109	105800	594833965	2955	2955	2955	2955	178
522	20231109	105700	594307975	2960	2955	2960	2955	495
523	20231109	105600	592845245	2960	2960	2960	2960	57
524	20231109	105500	592676525	2960	2960	2960	2960	1158
525	20231109	105400	589248845	2965	2965	2965	2965	0
526	20231109	105300	589248845	2965	2970	2970	2965	28
527	20231109	105200	589165770	2970	2960	2970	2960	305
528	20231109	105100	588262920	2970	2970	2970	2970	66
529	20231109	105000	588066900	2965	2960	2970	2960	216
530	20231109	104900	587427090	2970	2965	2970	2965	1327
531	20231109	104800	583492280	2965	2965	2965	2965	16
532	20231109	104700	583444840	2965	2965	2965	2965	26
533	20231109	104600	583367750	2965	2965	2965	2965	0
534	20231109	104500	583367750	2965	2965	2965	2965	0
535	20231109	104400	583367750	2965	2965	2965	2965	9
536	20231109	104300	583341065	2965	2965	2965	2965	93
537	20231109	104200	583065320	2965	2960	2965	2960	101
538	20231109	104100	582766355	2965	2965	2965	2965	366
539	20231109	104000	581681165	2970	2970	2970	2970	0
540	20231109	103900	581681165	2970	2965	2970	2965	1385
541	20231109	103800	577574635	2965	2965	2965	2965	24
542	20231109	103700	577503475	2960	2965	2965	2960	19
543	20231109	103600	577447170	2970	2970	2970	2960	61
544	20231109	103500	577266400	2970	2965	2970	2965	10
545	20231109	103400	577236740	2970	2965	2970	2965	6
546	20231109	103300	577218930	2970	2970	2970	2970	1
547	20231109	103200	577215960	2965	2970	2970	2965	3
548	20231109	103100	577207055	2965	2965	2965	2965	2
549	20231109	103000	577201125	2965	2965	2965	2965	1
550	20231109	102900	577198160	2970	2970	2970	2970	0
551	20231109	102800	577198160	2970	2970	2970	2970	752
552	20231109	102700	574964720	2960	2960	2960	2960	1318
553	20231109	102600	571063440	2960	2960	2960	2960	10
554	20231109	102500	571033840	2960	2960	2960	2960	1000
555	20231109	102400	568073840	2960	2960	2960	2960	0
556	20231109	102300	568073840	2960	2955	2960	2955	2576
557	20231109	102200	560461755	2955	2955	2955	2955	510
558	20231109	102100	558954705	2955	2955	2955	2950	187
559	20231109	102000	558402935	2955	2955	2955	2955	0
560	20231109	101900	558402935	2955	2955	2955	2955	1
561	20231109	101800	558399980	2950	2950	2950	2950	94
562	20231109	101700	558122680	2955	2950	2955	2950	23
563	20231109	101600	558054820	2950	2950	2955	2950	102
564	20231109	101500	557753915	2945	2955	2955	2945	1202
565	20231109	101400	554213075	2945	2945	2955	2945	12
566	20231109	101300	554177725	2940	2945	2945	2940	730
567	20231109	101200	552028830	2950	2950	2950	2950	2
568	20231109	101100	552022930	2955	2955	2955	2955	1
569	20231109	101000	552019975	2945	2945	2945	2945	592
570	20231109	100900	550276535	2955	2955	2955	2945	1004
571	20231109	100800	547319725	2945	2955	2955	2945	2522
572	20231109	100700	539892425	2955	2945	2955	2945	28
573	20231109	100600	539809940	2955	2955	2955	2950	3168
574	20231109	100500	530464155	2960	2960	2960	2960	1301
575	20231109	100400	526613195	2960	2960	2960	2960	3
576	20231109	100300	526604315	2960	2960	2960	2960	2
577	20231109	100200	526598395	2960	2960	2960	2960	4
578	20231109	100100	526586555	2960	2955	2960	2955	3454
579	20231109	100000	516379980	2950	2955	2955	2950	135
580	20231109	095900	515981725	2950	2950	2950	2950	2736
581	20231109	095800	507910525	2950	2945	2950	2945	1603
582	20231109	095700	503189670	2950	2950	2950	2950	1000
583	20231109	095600	500239670	2950	2950	2950	2950	56
584	20231109	095500	500074470	2950	2950	2950	2950	1004
585	20231109	095400	497112670	2950	2945	2950	2940	673
586	20231109	095300	495131020	2945	2950	2950	2945	1763
587	20231109	095200	489938970	2950	2950	2950	2950	5
588	20231109	095100	489924220	2950	2950	2950	2945	2106
589	20231109	095000	483721520	2950	2950	2955	2945	993
590	20231109	094900	480794470	2950	2955	2955	2950	4
591	20231109	094800	480782655	2955	2955	2955	2955	1
592	20231109	094700	480779700	2955	2950	2955	2950	1696
593	20231109	094600	475776495	2960	2950	2960	2950	464
594	20231109	094500	474407675	2960	2950	2960	2950	885
595	20231109	094400	471796885	2960	2950	2960	2950	310
596	20231109	094300	470880630	2960	2950	2960	2950	281
597	20231109	094200	470051670	2960	2955	2960	2955	1314
598	20231109	094100	466165220	2955	2950	2955	2950	1157
599	20231109	094000	462747910	2950	2950	2950	2950	149
600	20231109	093900	462308360	2955	2955	2955	2950	4395
601	20231109	093800	449336970	2955	2955	2960	2950	1291
602	20231109	093700	445524460	2955	2955	2960	2955	737
603	20231109	093600	443346620	2950	2960	2960	2950	5184
604	20231109	093500	428053125	2960	2965	2970	2955	11817
605	20231109	093400	393102220	2970	2970	2970	2965	2514
606	20231109	093300	385647625	2975	2975	2975	2970	3375
607	20231109	093200	375619500	2980	2975	2980	2975	2
608	20231109	093100	375613545	2975	2975	2975	2970	7
609	20231109	093000	375592740	2980	2980	2980	2970	316
610	20231109	092900	374652680	2975	2980	2980	2975	205
611	20231109	092800	374042780	2980	2985	2985	2980	1659
612	20231109	092700	369098920	2985	2985	2985	2980	217
613	20231109	092600	368451185	2985	2985	2985	2985	0
614	20231109	092500	368451185	2985	2985	2985	2985	1706
615	20231109	092400	363358775	2985	2985	2985	2985	225
616	20231109	092300	362687150	2985	2990	2990	2985	368
617	20231109	092200	361588570	2990	2985	2995	2985	9001
618	20231109	092100	334691065	2980	2985	2985	2980	183
619	20231109	092000	334145210	2985	2985	2985	2980	111
620	20231109	091900	333814380	2980	2985	2985	2980	408
621	20231109	091800	332598535	2975	2985	2985	2960	17457
622	20231109	091700	280848820	2990	2975	2990	2975	4516
623	20231109	091600	267393585	2980	2975	2985	2970	3657
624	20231109	091500	256517970	2970	2965	2975	2955	7299
625	20231109	091400	234880740	2950	2955	2970	2950	9501
626	20231109	091300	206826170	2965	2970	2975	2950	29783
627	20231109	091200	118610000	2965	2965	2975	2965	102
628	20231109	091100	118307560	2975	2970	2975	2965	4879
629	20231109	091000	103835330	2970	2985	2985	2965	13667
630	20231109	090900	63191450	2990	2995	2995	2985	273
631	20231109	090800	62376270	2995	2990	3000	2985	3405
632	20231109	090700	52202440	3000	3000	3000	3000	21
633	20231109	090600	52139440	2985	2990	3000	2980	221
634	20231109	090500	51480645	2990	3000	3000	2985	1695
635	20231109	090400	46420295	2990	2995	3000	2990	4606
636	20231109	090300	32625750	3000	3000	3005	3000	22
637	20231109	090200	32559745	3005	3020	3035	2995	5757
638	20231109	090100	15268945	3020	3020	3020	3020	265
639	20231109	090000	14468645	2995	2990	3000	2990	4838