KissMeData/080000/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195100	257220045	2550	2550	2550	2550	2040
3	20231109	195000	257220045	2550	2550	2550	2550	0
4	20231109	194900	257220045	2550	2550	2550	2550	0
5	20231109	194800	257220045	2550	2550	2550	2550	0
6	20231109	194700	257220045	2550	2550	2550	2550	0
7	20231109	194600	257220045	2550	2550	2550	2550	0
8	20231109	194500	257220045	2550	2550	2550	2550	0
9	20231109	194400	257220045	2550	2550	2550	2550	0
10	20231109	194300	257220045	2550	2550	2550	2550	0
11	20231109	194200	257220045	2550	2550	2550	2550	0
12	20231109	194100	257220045	2550	2550	2550	2550	0
13	20231109	194000	257220045	2550	2550	2550	2550	0
14	20231109	193900	257220045	2550	2550	2550	2550	0
15	20231109	193800	257220045	2550	2550	2550	2550	0
16	20231109	193700	257220045	2550	2550	2550	2550	0
17	20231109	193600	257220045	2550	2550	2550	2550	0
18	20231109	193500	257220045	2550	2550	2550	2550	0
19	20231109	193400	257220045	2550	2550	2550	2550	0
20	20231109	193300	257220045	2550	2550	2550	2550	0
21	20231109	193200	257220045	2550	2550	2550	2550	0
22	20231109	193100	257220045	2550	2550	2550	2550	0
23	20231109	193000	257220045	2550	2550	2550	2550	0
24	20231109	192900	257220045	2550	2550	2550	2550	0
25	20231109	192800	257220045	2550	2550	2550	2550	0
26	20231109	192700	257220045	2550	2550	2550	2550	0
27	20231109	192600	257220045	2550	2550	2550	2550	0
28	20231109	192500	257220045	2550	2550	2550	2550	0
29	20231109	192400	257220045	2550	2550	2550	2550	0
30	20231109	192300	257220045	2550	2550	2550	2550	0
31	20231109	192200	257220045	2550	2550	2550	2550	0
32	20231109	192100	257220045	2550	2550	2550	2550	2040
33	20231109	192000	257220045	2550	2550	2550	2550	0
34	20231109	191900	257220045	2550	2550	2550	2550	0
35	20231109	191800	257220045	2550	2550	2550	2550	0
36	20231109	191700	257220045	2550	2550	2550	2550	0
37	20231109	191600	257220045	2550	2550	2550	2550	0
38	20231109	191500	257220045	2550	2550	2550	2550	0
39	20231109	191400	257220045	2550	2550	2550	2550	0
40	20231109	191300	257220045	2550	2550	2550	2550	0
41	20231109	191200	257220045	2550	2550	2550	2550	0
42	20231109	191100	257220045	2550	2550	2550	2550	0
43	20231109	191000	257220045	2550	2550	2550	2550	0
44	20231109	190900	257220045	2550	2550	2550	2550	0
45	20231109	190800	257220045	2550	2550	2550	2550	0
46	20231109	190700	257220045	2550	2550	2550	2550	0
47	20231109	190600	257220045	2550	2550	2550	2550	0
48	20231109	190500	257220045	2550	2550	2550	2550	0
49	20231109	190400	257220045	2550	2550	2550	2550	0
50	20231109	190300	257220045	2550	2550	2550	2550	0
51	20231109	190200	257220045	2550	2550	2550	2550	0
52	20231109	190100	257220045	2550	2550	2550	2550	0
53	20231109	190000	257220045	2550	2550	2550	2550	0
54	20231109	185900	257220045	2550	2550	2550	2550	0
55	20231109	185800	257220045	2550	2550	2550	2550	0
56	20231109	185700	257220045	2550	2550	2550	2550	0
57	20231109	185600	257220045	2550	2550	2550	2550	0
58	20231109	185500	257220045	2550	2550	2550	2550	0
59	20231109	185400	257220045	2550	2550	2550	2550	0
60	20231109	185300	257220045	2550	2550	2550	2550	0
61	20231109	185200	257220045	2550	2550	2550	2550	0
62	20231109	185100	257220045	2550	2550	2550	2550	2040
63	20231109	185000	257220045	2550	2550	2550	2550	0
64	20231109	184900	257220045	2550	2550	2550	2550	0
65	20231109	184800	257220045	2550	2550	2550	2550	0
66	20231109	184700	257220045	2550	2550	2550	2550	0
67	20231109	184600	257220045	2550	2550	2550	2550	0
68	20231109	184500	257220045	2550	2550	2550	2550	0
69	20231109	184400	257220045	2550	2550	2550	2550	0
70	20231109	184300	257220045	2550	2550	2550	2550	0
71	20231109	184200	257220045	2550	2550	2550	2550	0
72	20231109	184100	257220045	2550	2550	2550	2550	0
73	20231109	184000	257220045	2550	2550	2550	2550	0
74	20231109	183900	257220045	2550	2550	2550	2550	0
75	20231109	183800	257220045	2550	2550	2550	2550	0
76	20231109	183700	257220045	2550	2550	2550	2550	0
77	20231109	183600	257220045	2550	2550	2550	2550	0
78	20231109	183500	257220045	2550	2550	2550	2550	0
79	20231109	183400	257220045	2550	2550	2550	2550	0
80	20231109	183300	257220045	2550	2550	2550	2550	0
81	20231109	183200	257220045	2550	2550	2550	2550	0
82	20231109	183100	257220045	2550	2550	2550	2550	0
83	20231109	183000	257220045	2550	2550	2550	2550	0
84	20231109	182900	257220045	2550	2550	2550	2550	0
85	20231109	182800	257220045	2550	2550	2550	2550	0
86	20231109	182700	257220045	2550	2550	2550	2550	0
87	20231109	182600	257220045	2550	2550	2550	2550	0
88	20231109	182500	257220045	2550	2550	2550	2550	0
89	20231109	182400	257220045	2550	2550	2550	2550	0
90	20231109	182300	257220045	2550	2550	2550	2550	0
91	20231109	182200	257220045	2550	2550	2550	2550	0
92	20231109	182100	257220045	2550	2550	2550	2550	2040
93	20231109	182000	257220045	2550	2550	2550	2550	0
94	20231109	181900	257220045	2550	2550	2550	2550	0
95	20231109	181800	257220045	2550	2550	2550	2550	0
96	20231109	181700	257220045	2550	2550	2550	2550	0
97	20231109	181600	257220045	2550	2550	2550	2550	0
98	20231109	181500	257220045	2550	2550	2550	2550	0
99	20231109	181400	257220045	2550	2550	2550	2550	0
100	20231109	181300	257220045	2550	2550	2550	2550	0
101	20231109	181200	257220045	2550	2550	2550	2550	0
102	20231109	181100	257220045	2550	2550	2550	2550	0
103	20231109	181000	257220045	2550	2550	2550	2550	0
104	20231109	180900	257220045	2550	2550	2550	2550	0
105	20231109	180800	257220045	2550	2550	2550	2550	0
106	20231109	180700	257220045	2550	2550	2550	2550	0
107	20231109	180600	257220045	2550	2550	2550	2550	0
108	20231109	180500	257220045	2550	2550	2550	2550	0
109	20231109	180400	257220045	2550	2550	2550	2550	0
110	20231109	180300	257220045	2550	2550	2550	2550	0
111	20231109	180200	257220045	2550	2550	2550	2550	0
112	20231109	180100	257220045	2550	2550	2550	2550	0
113	20231109	180000	257220045	2550	2550	2550	2550	0
114	20231109	175900	257220045	2550	2550	2550	2550	0
115	20231109	175800	257220045	2550	2550	2550	2550	0
116	20231109	175700	257220045	2550	2550	2550	2550	0
117	20231109	175600	257220045	2550	2550	2550	2550	0
118	20231109	175500	257220045	2550	2550	2550	2550	0
119	20231109	175400	257220045	2550	2550	2550	2550	0
120	20231109	175300	257220045	2550	2550	2550	2550	0
121	20231109	175200	257220045	2550	2550	2550	2550	0
122	20231109	175100	257220045	2550	2550	2550	2550	2040
123	20231109	175000	257220045	2550	2550	2550	2550	0
124	20231109	174900	257220045	2550	2550	2550	2550	0
125	20231109	174800	257220045	2550	2550	2550	2550	0
126	20231109	174700	257220045	2550	2550	2550	2550	0
127	20231109	174600	257220045	2550	2550	2550	2550	0
128	20231109	174500	257220045	2550	2550	2550	2550	0
129	20231109	174400	257220045	2550	2550	2550	2550	0
130	20231109	174300	257220045	2550	2550	2550	2550	0
131	20231109	174200	257220045	2550	2550	2550	2550	0
132	20231109	174100	257220045	2550	2550	2550	2550	0
133	20231109	174000	257220045	2550	2550	2550	2550	0
134	20231109	173900	257220045	2550	2550	2550	2550	0
135	20231109	173800	257220045	2550	2550	2550	2550	0
136	20231109	173700	257220045	2550	2550	2550	2550	0
137	20231109	173600	257220045	2550	2550	2550	2550	0
138	20231109	173500	257220045	2550	2550	2550	2550	0
139	20231109	173400	257220045	2550	2550	2550	2550	0
140	20231109	173300	257220045	2550	2550	2550	2550	0
141	20231109	173200	257220045	2550	2550	2550	2550	0
142	20231109	173100	257220045	2550	2550	2550	2550	0
143	20231109	173000	257220045	2550	2550	2550	2550	0
144	20231109	172900	257220045	2550	2550	2550	2550	0
145	20231109	172800	257220045	2550	2550	2550	2550	0
146	20231109	172700	257220045	2550	2550	2550	2550	0
147	20231109	172600	257220045	2550	2550	2550	2550	0
148	20231109	172500	257220045	2550	2550	2550	2550	0
149	20231109	172400	257220045	2550	2550	2550	2550	0
150	20231109	172300	257220045	2550	2550	2550	2550	0
151	20231109	172200	257220045	2550	2550	2550	2550	0
152	20231109	172100	257220045	2550	2550	2550	2550	2040
153	20231109	172000	257220045	2550	2550	2550	2550	0
154	20231109	171900	257220045	2550	2550	2550	2550	0
155	20231109	171800	257220045	2550	2550	2550	2550	0
156	20231109	171700	257220045	2550	2550	2550	2550	0
157	20231109	171600	257220045	2550	2550	2550	2550	0
158	20231109	171500	257220045	2550	2550	2550	2550	0
159	20231109	171400	257220045	2550	2550	2550	2550	0
160	20231109	171300	257220045	2550	2550	2550	2550	0
161	20231109	171200	257220045	2550	2550	2550	2550	0
162	20231109	171100	257220045	2550	2550	2550	2550	0
163	20231109	171000	257220045	2550	2550	2550	2550	0
164	20231109	170900	257220045	2550	2550	2550	2550	0
165	20231109	170800	257220045	2550	2550	2550	2550	0
166	20231109	170700	257220045	2550	2550	2550	2550	0
167	20231109	170600	257220045	2550	2550	2550	2550	0
168	20231109	170500	257220045	2550	2550	2550	2550	0
169	20231109	170400	257220045	2550	2550	2550	2550	0
170	20231109	170300	257220045	2550	2550	2550	2550	0
171	20231109	170200	257220045	2550	2550	2550	2550	0
172	20231109	170100	257220045	2550	2550	2550	2550	0
173	20231109	170000	257220045	2550	2550	2550	2550	0
174	20231109	165900	257220045	2550	2550	2550	2550	0
175	20231109	165800	257220045	2550	2550	2550	2550	0
176	20231109	165700	257220045	2550	2550	2550	2550	0
177	20231109	165600	257220045	2550	2550	2550	2550	0
178	20231109	165500	257220045	2550	2550	2550	2550	0
179	20231109	165400	257220045	2550	2550	2550	2550	0
180	20231109	165300	257220045	2550	2550	2550	2550	0
181	20231109	165200	257220045	2550	2550	2550	2550	0
182	20231109	165100	257220045	2550	2550	2550	2550	2040
183	20231109	165000	257220045	2550	2550	2550	2550	0
184	20231109	164900	257220045	2550	2550	2550	2550	0
185	20231109	164800	257220045	2550	2550	2550	2550	0
186	20231109	164700	257220045	2550	2550	2550	2550	0
187	20231109	164600	257220045	2550	2550	2550	2550	0
188	20231109	164500	257220045	2550	2550	2550	2550	0
189	20231109	164400	257220045	2550	2550	2550	2550	0
190	20231109	164300	257220045	2550	2550	2550	2550	0
191	20231109	164200	257220045	2550	2550	2550	2550	0
192	20231109	164100	257220045	2550	2550	2550	2550	0
193	20231109	164000	257220045	2550	2550	2550	2550	0
194	20231109	163900	257220045	2550	2550	2550	2550	0
195	20231109	163800	257220045	2550	2550	2550	2550	0
196	20231109	163700	257220045	2550	2550	2550	2550	0
197	20231109	163600	257220045	2550	2550	2550	2550	0
198	20231109	163500	257220045	2550	2550	2550	2550	0
199	20231109	163400	257220045	2550	2550	2550	2550	0
200	20231109	163300	257220045	2550	2550	2550	2550	0
201	20231109	163200	257220045	2550	2550	2550	2550	0
202	20231109	163100	257220045	2550	2550	2550	2550	0
203	20231109	163000	257220045	2550	2550	2550	2550	0
204	20231109	162900	257220045	2550	2550	2550	2550	0
205	20231109	162800	257220045	2550	2550	2550	2550	0
206	20231109	162700	257220045	2550	2550	2550	2550	0
207	20231109	162600	257220045	2550	2550	2550	2550	0
208	20231109	162500	257220045	2550	2550	2550	2550	0
209	20231109	162400	257220045	2550	2550	2550	2550	0
210	20231109	162300	257220045	2550	2550	2550	2550	0
211	20231109	162200	257220045	2550	2550	2550	2550	0
212	20231109	162100	257220045	2550	2550	2550	2550	2040
213	20231109	162000	257220045	2550	2550	2550	2550	0
214	20231109	161900	257220045	2550	2550	2550	2550	0
215	20231109	161800	257220045	2550	2550	2550	2550	0
216	20231109	161700	257220045	2550	2550	2550	2550	0
217	20231109	161600	257220045	2550	2550	2550	2550	0
218	20231109	161500	257220045	2550	2550	2550	2550	0
219	20231109	161400	257220045	2550	2550	2550	2550	0
220	20231109	161300	257220045	2550	2550	2550	2550	0
221	20231109	161200	257220045	2550	2550	2550	2550	0
222	20231109	161100	257220045	2550	2550	2550	2550	0
223	20231109	161000	257220045	2550	2550	2550	2550	0
224	20231109	160900	257220045	2550	2550	2550	2550	0
225	20231109	160800	257220045	2550	2550	2550	2550	0
226	20231109	160700	257220045	2550	2550	2550	2550	0
227	20231109	160600	257220045	2550	2550	2550	2550	0
228	20231109	160500	257220045	2550	2550	2550	2550	0
229	20231109	160400	257220045	2550	2550	2550	2550	0
230	20231109	160300	257220045	2550	2550	2550	2550	0
231	20231109	160200	257220045	2550	2550	2550	2550	0
232	20231109	160100	257220045	2550	2550	2550	2550	0
233	20231109	160000	257220045	2550	2550	2550	2550	0
234	20231109	155900	257220045	2550	2550	2550	2550	0
235	20231109	155800	257220045	2550	2550	2550	2550	0
236	20231109	155700	257220045	2550	2550	2550	2550	0
237	20231109	155600	257220045	2550	2550	2550	2550	0
238	20231109	155500	257220045	2550	2550	2550	2550	0
239	20231109	155400	257220045	2550	2550	2550	2550	0
240	20231109	155300	257220045	2550	2550	2550	2550	0
241	20231109	155200	257220045	2550	2550	2550	2550	0
242	20231109	155100	257220045	2550	2550	2550	2550	2040
243	20231109	155000	257220045	2550	2550	2550	2550	0
244	20231109	154900	257220045	2550	2550	2550	2550	0
245	20231109	154800	257220045	2550	2550	2550	2550	0
246	20231109	154700	257220045	2550	2550	2550	2550	0
247	20231109	154600	257220045	2550	2550	2550	2550	0
248	20231109	154500	257220045	2550	2550	2550	2550	0
249	20231109	154400	257220045	2550	2550	2550	2550	0
250	20231109	154300	257220045	2550	2550	2550	2550	0
251	20231109	154200	257220045	2550	2550	2550	2550	0
252	20231109	154100	257220045	2550	2550	2550	2550	0
253	20231109	154000	257220045	2550	2550	2550	2550	0
254	20231109	153900	257220045	2550	2550	2550	2550	0
255	20231109	153800	257220045	2550	2550	2550	2550	0
256	20231109	153700	257220045	2550	2550	2550	2550	0
257	20231109	153600	257220045	2550	2550	2550	2550	0
258	20231109	153500	257220045	2550	2550	2550	2550	0
259	20231109	153400	257220045	2550	2550	2550	2550	0
260	20231109	153300	257220045	2550	2550	2550	2550	0
261	20231109	153200	257220045	2550	2550	2550	2550	0
262	20231109	153100	257220045	2550	2550	2550	2550	0
263	20231109	153000	257220045	2550	2550	2550	2550	2040
264	20231109	152900	252018045	2540	2540	2540	2540	0
265	20231109	152800	252018045	2540	2540	2540	2540	0
266	20231109	152700	252018045	2540	2540	2540	2540	0
267	20231109	152600	252018045	2540	2540	2540	2540	0
268	20231109	152500	252018045	2540	2540	2540	2540	0
269	20231109	152400	252018045	2540	2540	2540	2540	0
270	20231109	152300	252018045	2540	2540	2540	2540	0
271	20231109	152200	252018045	2540	2540	2540	2540	0
272	20231109	152100	252018045	2540	2540	2540	2540	0
273	20231109	152000	252018045	2540	2540	2540	2540	0
274	20231109	151900	252018045	2540	2545	2545	2540	256
275	20231109	151800	251366780	2545	2545	2545	2545	831
276	20231109	151700	249251885	2545	2545	2545	2545	0
277	20231109	151600	249251885	2545	2545	2545	2545	17
278	20231109	151500	249208620	2535	2535	2535	2535	36
279	20231109	151400	249117360	2545	2545	2545	2545	0
280	20231109	151300	249117360	2545	2545	2545	2545	0
281	20231109	151200	249117360	2545	2545	2545	2545	0
282	20231109	151100	249117360	2545	2535	2545	2530	1427
283	20231109	151000	245500825	2545	2545	2545	2545	63
284	20231109	150900	245340490	2545	2545	2545	2545	1
285	20231109	150800	245337945	2530	2530	2530	2530	1
286	20231109	150700	245335415	2530	2530	2530	2530	1
287	20231109	150600	245332885	2535	2535	2535	2535	0
288	20231109	150500	245332885	2535	2550	2550	2535	9011
289	20231109	150400	222469835	2550	2550	2550	2550	5
290	20231109	150300	222457085	2555	2555	2555	2555	7
291	20231109	150200	222439200	2550	2550	2550	2550	8
292	20231109	150100	222418800	2550	2550	2550	2550	1
293	20231109	150000	222416250	2540	2540	2540	2540	116
294	20231109	145900	222121610	2545	2545	2545	2545	0
295	20231109	145800	222121610	2545	2550	2555	2545	230
296	20231109	145700	221535915	2550	2555	2555	2550	8
297	20231109	145600	221515510	2550	2545	2550	2545	18
298	20231109	145500	221469680	2550	2550	2550	2550	996
299	20231109	145400	218929880	2555	2555	2555	2555	0
300	20231109	145300	218929880	2555	2555	2555	2555	1
301	20231109	145200	218927325	2550	2550	2550	2550	0
302	20231109	145100	218927325	2550	2550	2550	2550	5
303	20231109	145000	218914575	2550	2550	2550	2550	1
304	20231109	144900	218912025	2555	2555	2555	2555	60
305	20231109	144800	218758725	2550	2550	2550	2550	136
306	20231109	144700	218411925	2555	2555	2555	2555	0
307	20231109	144600	218411925	2555	2550	2555	2550	316
308	20231109	144500	217606095	2550	2550	2550	2550	0
309	20231109	144400	217606095	2550	2550	2550	2550	0
310	20231109	144300	217606095	2550	2550	2550	2550	11
311	20231109	144200	217578045	2545	2545	2545	2545	0
312	20231109	144100	217578045	2545	2545	2545	2545	500
313	20231109	144000	216305545	2550	2550	2550	2550	0
314	20231109	143900	216305545	2550	2550	2550	2550	0
315	20231109	143800	216305545	2550	2545	2550	2545	17
316	20231109	143700	216262200	2545	2545	2545	2545	500
317	20231109	143600	214989700	2550	2550	2550	2550	9
318	20231109	143500	214966750	2540	2540	2540	2540	0
319	20231109	143400	214966750	2540	2540	2540	2540	0
320	20231109	143300	214966750	2540	2540	2540	2540	261
321	20231109	143200	214303810	2550	2545	2550	2545	383
322	20231109	143100	213329065	2540	2545	2545	2540	904
323	20231109	143000	211032885	2550	2550	2550	2550	0
324	20231109	142900	211032885	2550	2550	2550	2550	13
325	20231109	142800	210999735	2555	2555	2555	2555	0
326	20231109	142700	210999735	2555	2555	2555	2555	0
327	20231109	142600	210999735	2555	2555	2555	2555	0
328	20231109	142500	210999735	2555	2550	2555	2550	237
329	20231109	142400	210395375	2550	2550	2550	2550	76
330	20231109	142300	210201575	2555	2555	2555	2555	14
331	20231109	142200	210165805	2555	2555	2555	2550	88
332	20231109	142100	209941395	2555	2555	2555	2555	1
333	20231109	142000	209938840	2555	2555	2555	2555	1
334	20231109	141900	209936285	2555	2555	2555	2555	70
335	20231109	141800	209757435	2555	2555	2555	2550	50
336	20231109	141700	209629875	2555	2555	2555	2555	73
337	20231109	141600	209443360	2555	2550	2555	2550	1003
338	20231109	141500	206881205	2540	2540	2540	2540	0
339	20231109	141400	206881205	2540	2540	2540	2540	0
340	20231109	141300	206881205	2540	2545	2545	2540	2000
341	20231109	141200	201798235	2555	2555	2555	2555	1
342	20231109	141100	201795680	2545	2545	2545	2545	1
343	20231109	141000	201793135	2555	2555	2555	2555	0
344	20231109	140900	201793135	2555	2555	2555	2555	10
345	20231109	140800	201767585	2555	2550	2555	2550	506
346	20231109	140700	200477245	2545	2545	2545	2545	485
347	20231109	140600	199242920	2550	2550	2550	2550	0
348	20231109	140500	199242920	2550	2550	2550	2550	0
349	20231109	140400	199242920	2550	2550	2550	2550	0
350	20231109	140300	199242920	2550	2550	2550	2550	0
351	20231109	140200	199242920	2550	2550	2550	2550	14
352	20231109	140100	199207220	2545	2545	2545	2545	1
353	20231109	140000	199204675	2550	2550	2550	2550	2
354	20231109	135900	199199575	2550	2550	2550	2550	0
355	20231109	135800	199199575	2550	2550	2550	2550	1
356	20231109	135700	199197025	2545	2545	2545	2545	0
357	20231109	135600	199197025	2545	2550	2550	2545	635
358	20231109	135500	197580915	2545	2545	2545	2545	100
359	20231109	135400	197326415	2545	2545	2545	2545	1868
360	20231109	135300	192572355	2550	2550	2550	2550	0
361	20231109	135200	192572355	2550	2550	2550	2550	0
362	20231109	135100	192572355	2550	2550	2550	2550	0
363	20231109	135000	192572355	2550	2550	2550	2550	0
364	20231109	134900	192572355	2550	2550	2550	2545	4934
365	20231109	134800	180014505	2550	2550	2550	2550	0
366	20231109	134700	180014505	2550	2550	2550	2550	0
367	20231109	134600	180014505	2550	2550	2550	2550	15
368	20231109	134500	179976255	2550	2550	2550	2550	15
369	20231109	134400	179938005	2555	2555	2555	2555	0
370	20231109	134300	179938005	2555	2555	2555	2555	0
371	20231109	134200	179938005	2555	2555	2555	2555	7
372	20231109	134100	179920120	2555	2555	2555	2555	2
373	20231109	134000	179915010	2550	2550	2550	2550	300
374	20231109	133900	179150010	2555	2555	2555	2555	0
375	20231109	133800	179150010	2555	2555	2555	2555	0
376	20231109	133700	179150010	2555	2555	2555	2555	0
377	20231109	133600	179150010	2555	2555	2555	2555	884
378	20231109	133500	176891390	2550	2550	2550	2550	41
379	20231109	133400	176786840	2550	2545	2550	2545	56
380	20231109	133300	176644270	2555	2555	2555	2555	0
381	20231109	133200	176644270	2555	2555	2555	2555	0
382	20231109	133100	176644270	2555	2555	2555	2555	0
383	20231109	133000	176644270	2555	2555	2555	2555	0
384	20231109	132900	176644270	2555	2555	2555	2555	8
385	20231109	132800	176623830	2550	2550	2550	2550	0
386	20231109	132700	176623830	2550	2550	2550	2550	0
387	20231109	132600	176623830	2550	2550	2550	2550	0
388	20231109	132500	176623830	2550	2550	2550	2550	0
389	20231109	132400	176623830	2550	2550	2550	2550	0
390	20231109	132300	176623830	2550	2550	2550	2550	0
391	20231109	132200	176623830	2550	2550	2550	2550	600
392	20231109	132100	175093830	2545	2545	2545	2545	0
393	20231109	132000	175093830	2545	2545	2545	2545	1
394	20231109	131900	175091285	2550	2550	2550	2550	2
395	20231109	131800	175086185	2550	2550	2550	2550	2
396	20231109	131700	175081085	2540	2540	2540	2540	0
397	20231109	131600	175081085	2540	2545	2545	2540	2100
398	20231109	131500	169744095	2550	2550	2550	2550	7
399	20231109	131400	169726245	2550	2550	2550	2550	0
400	20231109	131300	169726245	2550	2550	2550	2550	0
401	20231109	131200	169726245	2550	2550	2550	2550	0
402	20231109	131100	169726245	2550	2550	2550	2550	98
403	20231109	131000	169476345	2550	2550	2550	2550	0
404	20231109	130900	169476345	2550	2550	2550	2550	0
405	20231109	130800	169476345	2550	2550	2550	2550	11
406	20231109	130700	169448295	2550	2550	2550	2550	120
407	20231109	130600	169142295	2540	2545	2545	2540	10
408	20231109	130500	169116890	2540	2540	2540	2540	0
409	20231109	130400	169116890	2540	2540	2540	2540	0
410	20231109	130300	169116890	2540	2540	2540	2540	20
411	20231109	130200	169066090	2550	2550	2550	2550	9
412	20231109	130100	169043140	2545	2550	2550	2545	231
413	20231109	130000	168454095	2550	2550	2550	2550	0
414	20231109	125900	168454095	2550	2550	2550	2550	0
415	20231109	125800	168454095	2550	2550	2550	2550	50
416	20231109	125700	168326595	2550	2550	2550	2550	0
417	20231109	125600	168326595	2550	2550	2550	2550	0
418	20231109	125500	168326595	2550	2550	2550	2550	13
419	20231109	125400	168293445	2550	2550	2550	2550	0
420	20231109	125300	168293445	2550	2550	2550	2550	0
421	20231109	125200	168293445	2550	2550	2550	2550	0
422	20231109	125100	168293445	2550	2550	2550	2550	0
423	20231109	125000	168293445	2550	2550	2550	2550	0
424	20231109	124900	168293445	2550	2550	2550	2550	0
425	20231109	124800	168293445	2550	2550	2550	2550	8
426	20231109	124700	168273045	2550	2550	2550	2550	0
427	20231109	124600	168273045	2550	2550	2550	2550	0
428	20231109	124500	168273045	2550	2550	2550	2550	0
429	20231109	124400	168273045	2550	2550	2550	2550	0
430	20231109	124300	168273045	2550	2550	2550	2550	0
431	20231109	124200	168273045	2550	2550	2550	2550	0
432	20231109	124100	168273045	2550	2545	2550	2545	513
433	20231109	124000	166967400	2550	2550	2550	2550	0
434	20231109	123900	166967400	2550	2550	2550	2550	0
435	20231109	123800	166967400	2550	2550	2550	2550	0
436	20231109	123700	166967400	2550	2540	2550	2540	202
437	20231109	123600	166454300	2550	2550	2550	2550	96
438	20231109	123500	166209500	2550	2550	2550	2550	8
439	20231109	123400	166189100	2545	2545	2545	2545	0
440	20231109	123300	166189100	2545	2545	2545	2545	312
441	20231109	123200	165395060	2555	2555	2555	2555	0
442	20231109	123100	165395060	2555	2555	2555	2555	0
443	20231109	123000	165395060	2555	2555	2555	2555	0
444	20231109	122900	165395060	2555	2555	2555	2555	0
445	20231109	122800	165395060	2555	2555	2555	2555	11
446	20231109	122700	165366955	2555	2555	2555	2555	4
447	20231109	122600	165356735	2555	2555	2555	2555	50
448	20231109	122500	165228985	2555	2555	2555	2555	0
449	20231109	122400	165228985	2555	2555	2555	2555	0
450	20231109	122300	165228985	2555	2555	2555	2555	50
451	20231109	122200	165101235	2555	2555	2555	2555	0
452	20231109	122100	165101235	2555	2550	2555	2550	79
453	20231109	122000	164899735	2550	2550	2550	2550	0
454	20231109	121900	164899735	2550	2550	2550	2550	0
455	20231109	121800	164899735	2550	2550	2550	2550	4
456	20231109	121700	164889535	2550	2550	2550	2550	0
457	20231109	121600	164889535	2550	2550	2550	2550	0
458	20231109	121500	164889535	2550	2550	2550	2550	50
459	20231109	121400	164762035	2550	2550	2550	2550	10
460	20231109	121300	164736535	2550	2550	2550	2550	0
461	20231109	121200	164736535	2550	2550	2550	2550	9
462	20231109	121100	164713585	2550	2550	2550	2550	0
463	20231109	121000	164713585	2550	2550	2550	2550	0
464	20231109	120900	164713585	2550	2550	2550	2550	1
465	20231109	120800	164711035	2545	2545	2545	2545	10
466	20231109	120700	164685585	2545	2545	2545	2545	0
467	20231109	120600	164685585	2545	2545	2545	2545	0
468	20231109	120500	164685585	2545	2545	2545	2545	0
469	20231109	120400	164685585	2545	2545	2545	2545	0
470	20231109	120300	164685585	2545	2545	2545	2545	0
471	20231109	120200	164685585	2545	2545	2545	2545	576
472	20231109	120100	163219665	2550	2545	2550	2545	526
473	20231109	120000	161880935	2550	2550	2550	2550	4
474	20231109	115900	161870735	2550	2550	2550	2550	0
475	20231109	115800	161870735	2550	2550	2550	2550	0
476	20231109	115700	161870735	2550	2550	2550	2550	0
477	20231109	115600	161870735	2550	2550	2550	2550	0
478	20231109	115500	161870735	2550	2550	2550	2550	0
479	20231109	115400	161870735	2550	2550	2550	2550	4
480	20231109	115300	161860535	2555	2555	2555	2555	0
481	20231109	115200	161860535	2555	2555	2555	2555	1
482	20231109	115100	161857980	2550	2550	2550	2550	0
483	20231109	115000	161857980	2550	2550	2550	2550	211
484	20231109	114900	161319930	2550	2550	2550	2550	289
485	20231109	114800	160582980	2550	2550	2550	2550	0
486	20231109	114700	160582980	2550	2550	2550	2550	13
487	20231109	114600	160549830	2550	2550	2550	2550	1
488	20231109	114500	160547280	2550	2550	2550	2550	13
489	20231109	114400	160514130	2555	2555	2555	2555	0
490	20231109	114300	160514130	2555	2555	2555	2555	0
491	20231109	114200	160514130	2555	2555	2555	2555	2
492	20231109	114100	160509020	2555	2555	2555	2555	11
493	20231109	114000	160480915	2555	2555	2555	2550	262
494	20231109	113900	159812805	2555	2555	2555	2555	2
495	20231109	113800	159807695	2555	2555	2555	2555	1
496	20231109	113700	159805140	2550	2550	2550	2550	16
497	20231109	113600	159764340	2550	2550	2550	2550	330
498	20231109	113500	158922840	2555	2555	2555	2555	5
499	20231109	113400	158910065	2555	2550	2555	2550	998
500	20231109	113300	156365155	2545	2550	2550	2545	3
501	20231109	113200	156357515	2550	2550	2550	2550	3
502	20231109	113100	156349865	2545	2545	2545	2545	1002
503	20231109	113000	153799775	2545	2545	2545	2545	700
504	20231109	112900	152018275	2545	2545	2545	2545	0
505	20231109	112800	152018275	2545	2545	2545	2545	0
506	20231109	112700	152018275	2545	2545	2545	2545	10
507	20231109	112600	151992825	2545	2545	2545	2545	3
508	20231109	112500	151985190	2545	2545	2545	2545	6
509	20231109	112400	151969920	2545	2545	2545	2545	6
510	20231109	112300	151954650	2545	2545	2545	2545	3
511	20231109	112200	151947015	2545	2545	2545	2545	6
512	20231109	112100	151931745	2545	2540	2545	2540	24
513	20231109	112000	151870755	2540	2540	2540	2540	82
514	20231109	111900	151662475	2545	2545	2545	2545	6
515	20231109	111800	151647205	2545	2545	2545	2545	6
516	20231109	111700	151631935	2545	2545	2545	2545	3
517	20231109	111600	151624300	2545	2545	2545	2545	6
518	20231109	111500	151609030	2545	2545	2545	2545	7
519	20231109	111400	151591215	2545	2545	2545	2545	10
520	20231109	111300	151565765	2545	2545	2545	2545	6
521	20231109	111200	151550495	2545	2545	2545	2545	5
522	20231109	111100	151537770	2545	2545	2545	2540	17
523	20231109	111000	151494560	2545	2545	2545	2545	4
524	20231109	110900	151484380	2540	2545	2545	2540	18
525	20231109	110800	151438630	2545	2545	2545	2545	6
526	20231109	110700	151423360	2545	2545	2545	2545	16
527	20231109	110600	151382640	2545	2545	2545	2545	6
528	20231109	110500	151367370	2545	2545	2545	2545	6
529	20231109	110400	151352100	2545	2540	2545	2540	5
530	20231109	110300	151339385	2540	2535	2540	2535	836
531	20231109	110200	149220095	2540	2540	2540	2540	6
532	20231109	110100	149204855	2540	2545	2545	2540	25
533	20231109	110000	149141340	2545	2540	2545	2540	91
534	20231109	105900	148910150	2540	2540	2540	2540	6
535	20231109	105800	148894910	2545	2545	2545	2540	306
536	20231109	105700	148117640	2545	2540	2545	2540	102
537	20231109	105600	147858550	2545	2540	2545	2535	344
538	20231109	105500	146984865	2545	2545	2545	2545	45
539	20231109	105400	146870340	2545	2545	2545	2540	616
540	20231109	105300	145302625	2545	2545	2545	2545	1
541	20231109	105200	145300080	2545	2550	2550	2545	50
542	20231109	105100	145172825	2550	2550	2550	2550	13
543	20231109	105000	145139675	2550	2550	2550	2550	4
544	20231109	104900	145129475	2550	2545	2550	2545	609
545	20231109	104800	143579560	2540	2540	2540	2540	900
546	20231109	104700	141293560	2540	2540	2540	2540	0
547	20231109	104600	141293560	2540	2540	2540	2540	13
548	20231109	104500	141260540	2540	2540	2540	2540	3
549	20231109	104400	141252920	2530	2530	2530	2530	0
550	20231109	104300	141252920	2530	2530	2530	2530	0
551	20231109	104200	141252920	2530	2535	2535	2530	893
552	20231109	104100	138991125	2540	2540	2540	2540	2
553	20231109	104000	138986045	2540	2535	2540	2535	1048
554	20231109	103900	136329355	2540	2535	2540	2530	1263
555	20231109	103800	133127695	2540	2540	2540	2540	0
556	20231109	103700	133127695	2540	2540	2540	2540	50
557	20231109	103600	133000695	2540	2540	2540	2540	500
558	20231109	103500	131730695	2540	2540	2540	2540	0
559	20231109	103400	131730695	2540	2535	2540	2535	1091
560	20231109	103300	128964705	2530	2530	2530	2530	202
561	20231109	103200	128453645	2530	2530	2530	2530	26
562	20231109	103100	128387865	2530	2530	2530	2530	1
563	20231109	103000	128385335	2535	2535	2535	2535	100
564	20231109	102900	128131835	2535	2535	2535	2535	200
565	20231109	102800	127624835	2535	2535	2535	2535	0
566	20231109	102700	127624835	2535	2530	2535	2530	746
567	20231109	102600	125737450	2530	2530	2530	2530	180
568	20231109	102500	125282050	2525	2525	2525	2525	0
569	20231109	102400	125282050	2525	2530	2530	2525	592
570	20231109	102300	123784295	2540	2535	2540	2535	635
571	20231109	102200	122174490	2535	2530	2535	2530	955
572	20231109	102100	119758165	2530	2530	2530	2530	1
573	20231109	102000	119755635	2530	2525	2530	2525	24
574	20231109	101900	119695015	2525	2525	2525	2525	105
575	20231109	101800	119429890	2525	2525	2525	2525	2
576	20231109	101700	119424840	2515	2520	2525	2515	198
577	20231109	101600	118925880	2520	2520	2520	2520	1
578	20231109	101500	118923360	2520	2515	2520	2515	46
579	20231109	101400	118807665	2515	2515	2515	2515	1
580	20231109	101300	118805150	2510	2510	2510	2510	0
581	20231109	101200	118805150	2510	2510	2510	2510	0
582	20231109	101100	118805150	2510	2510	2510	2510	0
583	20231109	101000	118805150	2510	2510	2510	2510	3
584	20231109	100900	118797620	2510	2510	2510	2510	398
585	20231109	100800	117798640	2515	2515	2515	2515	51
586	20231109	100700	117670375	2515	2515	2515	2515	3
587	20231109	100600	117662830	2515	2515	2515	2515	2
588	20231109	100500	117657800	2510	2510	2510	2510	0
589	20231109	100400	117657800	2510	2515	2515	2510	8
590	20231109	100300	117637685	2520	2520	2520	2520	0
591	20231109	100200	117637685	2520	2515	2520	2510	1199
592	20231109	100100	114628115	2515	2505	2515	2500	923
593	20231109	100000	112309190	2500	2505	2510	2500	773
594	20231109	095900	110372865	2500	2515	2525	2500	10178
595	20231109	095800	84859810	2515	2515	2520	2515	285
596	20231109	095700	84141620	2510	2520	2520	2510	84
597	20231109	095600	83930115	2525	2520	2525	2520	38
598	20231109	095500	83834350	2515	2515	2515	2515	17
599	20231109	095400	83791595	2510	2520	2520	2510	298
600	20231109	095300	83041335	2510	2515	2515	2510	716
601	20231109	095200	81240940	2520	2520	2520	2520	1668
602	20231109	095100	77037580	2520	2525	2525	2520	1762
603	20231109	095000	72591355	2525	2530	2530	2525	1031
604	20231109	094900	69983200	2535	2535	2535	2535	500
605	20231109	094800	68715700	2535	2535	2535	2535	0
606	20231109	094700	68715700	2535	2535	2535	2535	510
607	20231109	094600	67422850	2535	2535	2535	2535	0
608	20231109	094500	67422850	2535	2535	2535	2535	1
609	20231109	094400	67420315	2530	2530	2530	2530	0
610	20231109	094300	67420315	2530	2535	2535	2530	239
611	20231109	094200	66814455	2535	2540	2540	2535	3278
612	20231109	094100	58500825	2540	2540	2540	2540	0
613	20231109	094000	58500825	2540	2540	2540	2540	0
614	20231109	093900	58500825	2540	2540	2540	2540	0
615	20231109	093800	58500825	2540	2550	2550	2540	24
616	20231109	093700	58439690	2545	2545	2545	2545	500
617	20231109	093600	57167190	2555	2555	2555	2555	0
618	20231109	093500	57167190	2555	2555	2555	2555	0
619	20231109	093400	57167190	2555	2555	2555	2555	1
620	20231109	093300	57164635	2555	2550	2555	2545	23
621	20231109	093200	57105885	2555	2555	2555	2555	3
622	20231109	093100	57098220	2555	2555	2555	2550	268
623	20231109	093000	56414810	2560	2550	2560	2550	135
624	20231109	092900	56070545	2545	2560	2560	2540	3797
625	20231109	092800	46416385	2540	2560	2560	2540	641
626	20231109	092700	44782295	2560	2560	2560	2560	0
627	20231109	092600	44782295	2560	2560	2560	2560	0
628	20231109	092500	44782295	2560	2560	2560	2560	599
629	20231109	092400	43248855	2560	2555	2560	2555	401
630	20231109	092300	42224295	2570	2570	2570	2570	0
631	20231109	092200	42224295	2570	2570	2570	2565	6
632	20231109	092100	42208880	2570	2565	2570	2565	9
633	20231109	092000	42185790	2565	2565	2565	2550	23
634	20231109	091900	42126890	2565	2560	2565	2560	6
635	20231109	091800	42111510	2565	2565	2565	2565	1
636	20231109	091700	42108945	2565	2560	2565	2560	1063
637	20231109	091600	39383695	2555	2540	2555	2540	977
638	20231109	091500	36889545	2535	2530	2535	2530	509
639	20231109	091400	35601770	2530	2535	2535	2530	24
640	20231109	091300	35541045	2530	2535	2535	2530	501
641	20231109	091200	34271015	2535	2535	2535	2535	519
642	20231109	091100	32955350	2540	2540	2540	2540	797
643	20231109	091000	30930970	2540	2540	2540	2535	1526
644	20231109	090900	27054935	2545	2555	2555	2545	1258
645	20231109	090800	23848335	2555	2545	2555	2545	2
646	20231109	090700	23843235	2540	2540	2540	2540	360
647	20231109	090600	22928835	2540	2545	2545	2540	1035
648	20231109	090500	20296675	2545	2545	2545	2545	50
649	20231109	090400	20169425	2550	2555	2555	2540	2725
650	20231109	090300	13230535	2560	2565	2565	2560	514
651	20231109	090200	11914645	2570	2575	2575	2565	1290
652	20231109	090100	8604335	2580	2560	2580	2555	1849
653	20231109	090000	3855175	2560	2565	2565	2560	1505