KissMeData/100130/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200400	257305440	2940	2940	2940	2940	5083
3	20231109	200300	257305440	2940	2940	2940	2940	0
4	20231109	200200	257305440	2940	2940	2940	2940	0
5	20231109	200100	257305440	2940	2940	2940	2940	0
6	20231109	200000	257305440	2940	2940	2940	2940	0
7	20231109	195900	257305440	2940	2940	2940	2940	0
8	20231109	195800	257305440	2940	2940	2940	2940	0
9	20231109	195700	257305440	2940	2940	2940	2940	0
10	20231109	195600	257305440	2940	2940	2940	2940	0
11	20231109	195500	257305440	2940	2940	2940	2940	0
12	20231109	195400	257305440	2940	2940	2940	2940	0
13	20231109	195300	257305440	2940	2940	2940	2940	0
14	20231109	195200	257305440	2940	2940	2940	2940	0
15	20231109	195100	257305440	2940	2940	2940	2940	0
16	20231109	195000	257305440	2940	2940	2940	2940	0
17	20231109	194900	257305440	2940	2940	2940	2940	0
18	20231109	194800	257305440	2940	2940	2940	2940	0
19	20231109	194700	257305440	2940	2940	2940	2940	0
20	20231109	194600	257305440	2940	2940	2940	2940	0
21	20231109	194500	257305440	2940	2940	2940	2940	0
22	20231109	194400	257305440	2940	2940	2940	2940	0
23	20231109	194300	257305440	2940	2940	2940	2940	0
24	20231109	194200	257305440	2940	2940	2940	2940	0
25	20231109	194100	257305440	2940	2940	2940	2940	0
26	20231109	194000	257305440	2940	2940	2940	2940	0
27	20231109	193900	257305440	2940	2940	2940	2940	0
28	20231109	193800	257305440	2940	2940	2940	2940	0
29	20231109	193700	257305440	2940	2940	2940	2940	0
30	20231109	193600	257305440	2940	2940	2940	2940	0
31	20231109	193500	257305440	2940	2940	2940	2940	0
32	20231109	193400	257305440	2940	2940	2940	2940	5083
33	20231109	193300	257305440	2940	2940	2940	2940	0
34	20231109	193200	257305440	2940	2940	2940	2940	0
35	20231109	193100	257305440	2940	2940	2940	2940	0
36	20231109	193000	257305440	2940	2940	2940	2940	0
37	20231109	192900	257305440	2940	2940	2940	2940	0
38	20231109	192800	257305440	2940	2940	2940	2940	0
39	20231109	192700	257305440	2940	2940	2940	2940	0
40	20231109	192600	257305440	2940	2940	2940	2940	0
41	20231109	192500	257305440	2940	2940	2940	2940	0
42	20231109	192400	257305440	2940	2940	2940	2940	0
43	20231109	192300	257305440	2940	2940	2940	2940	0
44	20231109	192200	257305440	2940	2940	2940	2940	0
45	20231109	192100	257305440	2940	2940	2940	2940	0
46	20231109	192000	257305440	2940	2940	2940	2940	0
47	20231109	191900	257305440	2940	2940	2940	2940	0
48	20231109	191800	257305440	2940	2940	2940	2940	0
49	20231109	191700	257305440	2940	2940	2940	2940	0
50	20231109	191600	257305440	2940	2940	2940	2940	0
51	20231109	191500	257305440	2940	2940	2940	2940	0
52	20231109	191400	257305440	2940	2940	2940	2940	0
53	20231109	191300	257305440	2940	2940	2940	2940	0
54	20231109	191200	257305440	2940	2940	2940	2940	0
55	20231109	191100	257305440	2940	2940	2940	2940	0
56	20231109	191000	257305440	2940	2940	2940	2940	0
57	20231109	190900	257305440	2940	2940	2940	2940	0
58	20231109	190800	257305440	2940	2940	2940	2940	0
59	20231109	190700	257305440	2940	2940	2940	2940	0
60	20231109	190600	257305440	2940	2940	2940	2940	0
61	20231109	190500	257305440	2940	2940	2940	2940	0
62	20231109	190400	257305440	2940	2940	2940	2940	5083
63	20231109	190300	257305440	2940	2940	2940	2940	0
64	20231109	190200	257305440	2940	2940	2940	2940	0
65	20231109	190100	257305440	2940	2940	2940	2940	0
66	20231109	190000	257305440	2940	2940	2940	2940	0
67	20231109	185900	257305440	2940	2940	2940	2940	0
68	20231109	185800	257305440	2940	2940	2940	2940	0
69	20231109	185700	257305440	2940	2940	2940	2940	0
70	20231109	185600	257305440	2940	2940	2940	2940	0
71	20231109	185500	257305440	2940	2940	2940	2940	0
72	20231109	185400	257305440	2940	2940	2940	2940	0
73	20231109	185300	257305440	2940	2940	2940	2940	0
74	20231109	185200	257305440	2940	2940	2940	2940	0
75	20231109	185100	257305440	2940	2940	2940	2940	0
76	20231109	185000	257305440	2940	2940	2940	2940	0
77	20231109	184900	257305440	2940	2940	2940	2940	0
78	20231109	184800	257305440	2940	2940	2940	2940	0
79	20231109	184700	257305440	2940	2940	2940	2940	0
80	20231109	184600	257305440	2940	2940	2940	2940	0
81	20231109	184500	257305440	2940	2940	2940	2940	0
82	20231109	184400	257305440	2940	2940	2940	2940	0
83	20231109	184300	257305440	2940	2940	2940	2940	0
84	20231109	184200	257305440	2940	2940	2940	2940	0
85	20231109	184100	257305440	2940	2940	2940	2940	0
86	20231109	184000	257305440	2940	2940	2940	2940	0
87	20231109	183900	257305440	2940	2940	2940	2940	0
88	20231109	183800	257305440	2940	2940	2940	2940	0
89	20231109	183700	257305440	2940	2940	2940	2940	0
90	20231109	183600	257305440	2940	2940	2940	2940	0
91	20231109	183500	257305440	2940	2940	2940	2940	0
92	20231109	183400	257305440	2940	2940	2940	2940	5083
93	20231109	183300	257305440	2940	2940	2940	2940	0
94	20231109	183200	257305440	2940	2940	2940	2940	0
95	20231109	183100	257305440	2940	2940	2940	2940	0
96	20231109	183000	257305440	2940	2940	2940	2940	0
97	20231109	182900	257305440	2940	2940	2940	2940	0
98	20231109	182800	257305440	2940	2940	2940	2940	0
99	20231109	182700	257305440	2940	2940	2940	2940	0
100	20231109	182600	257305440	2940	2940	2940	2940	0
101	20231109	182500	257305440	2940	2940	2940	2940	0
102	20231109	182400	257305440	2940	2940	2940	2940	0
103	20231109	182300	257305440	2940	2940	2940	2940	0
104	20231109	182200	257305440	2940	2940	2940	2940	0
105	20231109	182100	257305440	2940	2940	2940	2940	0
106	20231109	182000	257305440	2940	2940	2940	2940	0
107	20231109	181900	257305440	2940	2940	2940	2940	0
108	20231109	181800	257305440	2940	2940	2940	2940	0
109	20231109	181700	257305440	2940	2940	2940	2940	0
110	20231109	181600	257305440	2940	2940	2940	2940	0
111	20231109	181500	257305440	2940	2940	2940	2940	0
112	20231109	181400	257305440	2940	2940	2940	2940	0
113	20231109	181300	257305440	2940	2940	2940	2940	0
114	20231109	181200	257305440	2940	2940	2940	2940	0
115	20231109	181100	257305440	2940	2940	2940	2940	0
116	20231109	181000	257305440	2940	2940	2940	2940	0
117	20231109	180900	257305440	2940	2940	2940	2940	0
118	20231109	180800	257305440	2940	2940	2940	2940	0
119	20231109	180700	257305440	2940	2940	2940	2940	0
120	20231109	180600	257305440	2940	2940	2940	2940	0
121	20231109	180500	257305440	2940	2940	2940	2940	0
122	20231109	180400	257305440	2940	2940	2940	2940	5083
123	20231109	180300	257305440	2940	2940	2940	2940	0
124	20231109	180200	257305440	2940	2940	2940	2940	0
125	20231109	180100	257305440	2940	2940	2940	2940	0
126	20231109	180000	257305440	2940	2940	2940	2940	0
127	20231109	175900	257305440	2940	2940	2940	2940	0
128	20231109	175800	257305440	2940	2940	2940	2940	0
129	20231109	175700	257305440	2940	2940	2940	2940	0
130	20231109	175600	257305440	2940	2940	2940	2940	0
131	20231109	175500	257305440	2940	2940	2940	2940	0
132	20231109	175400	257305440	2940	2940	2940	2940	0
133	20231109	175300	257305440	2940	2940	2940	2940	0
134	20231109	175200	257305440	2940	2940	2940	2940	0
135	20231109	175100	257305440	2940	2940	2940	2940	0
136	20231109	175000	257305440	2940	2940	2940	2940	0
137	20231109	174900	257305440	2940	2940	2940	2940	0
138	20231109	174800	257305440	2940	2940	2940	2940	0
139	20231109	174700	257305440	2940	2940	2940	2940	0
140	20231109	174600	257305440	2940	2940	2940	2940	0
141	20231109	174500	257305440	2940	2940	2940	2940	0
142	20231109	174400	257305440	2940	2940	2940	2940	0
143	20231109	174300	257305440	2940	2940	2940	2940	0
144	20231109	174200	257305440	2940	2940	2940	2940	0
145	20231109	174100	257305440	2940	2940	2940	2940	0
146	20231109	174000	257305440	2940	2940	2940	2940	0
147	20231109	173900	257305440	2940	2940	2940	2940	0
148	20231109	173800	257305440	2940	2940	2940	2940	0
149	20231109	173700	257305440	2940	2940	2940	2940	0
150	20231109	173600	257305440	2940	2940	2940	2940	0
151	20231109	173500	257305440	2940	2940	2940	2940	0
152	20231109	173400	257305440	2940	2940	2940	2940	5083
153	20231109	173300	257305440	2940	2940	2940	2940	0
154	20231109	173200	257305440	2940	2940	2940	2940	0
155	20231109	173100	257305440	2940	2940	2940	2940	0
156	20231109	173000	257305440	2940	2940	2940	2940	0
157	20231109	172900	257305440	2940	2940	2940	2940	0
158	20231109	172800	257305440	2940	2940	2940	2940	0
159	20231109	172700	257305440	2940	2940	2940	2940	0
160	20231109	172600	257305440	2940	2940	2940	2940	0
161	20231109	172500	257305440	2940	2940	2940	2940	0
162	20231109	172400	257305440	2940	2940	2940	2940	0
163	20231109	172300	257305440	2940	2940	2940	2940	0
164	20231109	172200	257305440	2940	2940	2940	2940	0
165	20231109	172100	257305440	2940	2940	2940	2940	0
166	20231109	172000	257305440	2940	2940	2940	2940	0
167	20231109	171900	257305440	2940	2940	2940	2940	0
168	20231109	171800	257305440	2940	2940	2940	2940	0
169	20231109	171700	257305440	2940	2940	2940	2940	0
170	20231109	171600	257305440	2940	2940	2940	2940	0
171	20231109	171500	257305440	2940	2940	2940	2940	0
172	20231109	171400	257305440	2940	2940	2940	2940	0
173	20231109	171300	257305440	2940	2940	2940	2940	0
174	20231109	171200	257305440	2940	2940	2940	2940	0
175	20231109	171100	257305440	2940	2940	2940	2940	0
176	20231109	171000	257305440	2940	2940	2940	2940	0
177	20231109	170900	257305440	2940	2940	2940	2940	0
178	20231109	170800	257305440	2940	2940	2940	2940	0
179	20231109	170700	257305440	2940	2940	2940	2940	0
180	20231109	170600	257305440	2940	2940	2940	2940	0
181	20231109	170500	257305440	2940	2940	2940	2940	0
182	20231109	170400	257305440	2940	2940	2940	2940	5083
183	20231109	170300	257305440	2940	2940	2940	2940	0
184	20231109	170200	257305440	2940	2940	2940	2940	0
185	20231109	170100	257305440	2940	2940	2940	2940	0
186	20231109	170000	257305440	2940	2940	2940	2940	0
187	20231109	165900	257305440	2940	2940	2940	2940	0
188	20231109	165800	257305440	2940	2940	2940	2940	0
189	20231109	165700	257305440	2940	2940	2940	2940	0
190	20231109	165600	257305440	2940	2940	2940	2940	0
191	20231109	165500	257305440	2940	2940	2940	2940	0
192	20231109	165400	257305440	2940	2940	2940	2940	0
193	20231109	165300	257305440	2940	2940	2940	2940	0
194	20231109	165200	257305440	2940	2940	2940	2940	0
195	20231109	165100	257305440	2940	2940	2940	2940	0
196	20231109	165000	257305440	2940	2940	2940	2940	0
197	20231109	164900	257305440	2940	2940	2940	2940	0
198	20231109	164800	257305440	2940	2940	2940	2940	0
199	20231109	164700	257305440	2940	2940	2940	2940	0
200	20231109	164600	257305440	2940	2940	2940	2940	0
201	20231109	164500	257305440	2940	2940	2940	2940	0
202	20231109	164400	257305440	2940	2940	2940	2940	0
203	20231109	164300	257305440	2940	2940	2940	2940	0
204	20231109	164200	257305440	2940	2940	2940	2940	0
205	20231109	164100	257305440	2940	2940	2940	2940	0
206	20231109	164000	257305440	2940	2940	2940	2940	0
207	20231109	163900	257305440	2940	2940	2940	2940	0
208	20231109	163800	257305440	2940	2940	2940	2940	0
209	20231109	163700	257305440	2940	2940	2940	2940	0
210	20231109	163600	257305440	2940	2940	2940	2940	0
211	20231109	163500	257305440	2940	2940	2940	2940	0
212	20231109	163400	257305440	2940	2940	2940	2940	5083
213	20231109	163300	257305440	2940	2940	2940	2940	0
214	20231109	163200	257305440	2940	2940	2940	2940	0
215	20231109	163100	257305440	2940	2940	2940	2940	0
216	20231109	163000	257305440	2940	2940	2940	2940	0
217	20231109	162900	257305440	2940	2940	2940	2940	0
218	20231109	162800	257305440	2940	2940	2940	2940	0
219	20231109	162700	257305440	2940	2940	2940	2940	0
220	20231109	162600	257305440	2940	2940	2940	2940	0
221	20231109	162500	257305440	2940	2940	2940	2940	0
222	20231109	162400	257305440	2940	2940	2940	2940	0
223	20231109	162300	257305440	2940	2940	2940	2940	0
224	20231109	162200	257305440	2940	2940	2940	2940	0
225	20231109	162100	257305440	2940	2940	2940	2940	0
226	20231109	162000	257305440	2940	2940	2940	2940	0
227	20231109	161900	257305440	2940	2940	2940	2940	0
228	20231109	161800	257305440	2940	2940	2940	2940	0
229	20231109	161700	257305440	2940	2940	2940	2940	0
230	20231109	161600	257305440	2940	2940	2940	2940	0
231	20231109	161500	257305440	2940	2940	2940	2940	0
232	20231109	161400	257305440	2940	2940	2940	2940	0
233	20231109	161300	257305440	2940	2940	2940	2940	0
234	20231109	161200	257305440	2940	2940	2940	2940	0
235	20231109	161100	257305440	2940	2940	2940	2940	0
236	20231109	161000	257305440	2940	2940	2940	2940	0
237	20231109	160900	257305440	2940	2940	2940	2940	0
238	20231109	160800	257305440	2940	2940	2940	2940	0
239	20231109	160700	257305440	2940	2940	2940	2940	0
240	20231109	160600	257305440	2940	2940	2940	2940	0
241	20231109	160500	257305440	2940	2940	2940	2940	0
242	20231109	160400	257305440	2940	2940	2940	2940	5083
243	20231109	160300	257305440	2940	2940	2940	2940	0
244	20231109	160200	257305440	2940	2940	2940	2940	0
245	20231109	160100	257305440	2940	2940	2940	2940	0
246	20231109	160000	257305440	2940	2940	2940	2940	0
247	20231109	155900	257305440	2940	2940	2940	2940	0
248	20231109	155800	257305440	2940	2940	2940	2940	0
249	20231109	155700	257305440	2940	2940	2940	2940	0
250	20231109	155600	257305440	2940	2940	2940	2940	0
251	20231109	155500	257305440	2940	2940	2940	2940	0
252	20231109	155400	257305440	2940	2940	2940	2940	0
253	20231109	155300	257305440	2940	2940	2940	2940	0
254	20231109	155200	257305440	2940	2940	2940	2940	0
255	20231109	155100	257305440	2940	2940	2940	2940	0
256	20231109	155000	257305440	2940	2940	2940	2940	0
257	20231109	154900	257305440	2940	2940	2940	2940	0
258	20231109	154800	257305440	2940	2940	2940	2940	0
259	20231109	154700	257305440	2940	2940	2940	2940	0
260	20231109	154600	257305440	2940	2940	2940	2940	0
261	20231109	154500	257305440	2940	2940	2940	2940	0
262	20231109	154400	257305440	2940	2940	2940	2940	0
263	20231109	154300	257305440	2940	2940	2940	2940	0
264	20231109	154200	257305440	2940	2940	2940	2940	0
265	20231109	154100	257305440	2940	2940	2940	2940	0
266	20231109	154000	257305440	2940	2940	2940	2940	0
267	20231109	153900	257305440	2940	2940	2940	2940	0
268	20231109	153800	257305440	2940	2940	2940	2940	0
269	20231109	153700	257305440	2940	2940	2940	2940	0
270	20231109	153600	257305440	2940	2940	2940	2940	0
271	20231109	153500	257305440	2940	2940	2940	2940	0
272	20231109	153400	257305440	2940	2940	2940	2940	5083
273	20231109	153300	257305440	2940	2940	2940	2940	0
274	20231109	153200	257305440	2940	2940	2940	2940	0
275	20231109	153100	257305440	2940	2940	2940	2940	0
276	20231109	153000	257305440	2940	2940	2940	2940	5083
277	20231109	152900	242361420	2935	2935	2935	2935	0
278	20231109	152800	242361420	2935	2935	2935	2935	0
279	20231109	152700	242361420	2935	2935	2935	2935	0
280	20231109	152600	242361420	2935	2935	2935	2935	0
281	20231109	152500	242361420	2935	2935	2935	2935	0
282	20231109	152400	242361420	2935	2935	2935	2935	0
283	20231109	152300	242361420	2935	2935	2935	2935	0
284	20231109	152200	242361420	2935	2935	2935	2935	0
285	20231109	152100	242361420	2935	2935	2935	2935	0
286	20231109	152000	242361420	2935	2935	2935	2935	0
287	20231109	151900	242361420	2935	2925	2935	2925	338
288	20231109	151800	241370880	2930	2925	2930	2925	181
289	20231109	151700	240841440	2930	2930	2930	2930	46
290	20231109	151600	240706660	2935	2930	2935	2930	556
291	20231109	151500	239077300	2935	2935	2935	2935	1
292	20231109	151400	239074365	2930	2935	2935	2925	636
293	20231109	151300	237210985	2935	2935	2935	2935	21
294	20231109	151200	237149350	2935	2935	2935	2935	2
295	20231109	151100	237143480	2935	2935	2935	2935	18
296	20231109	151000	237090650	2935	2930	2935	2930	562
297	20231109	150900	235443985	2935	2930	2935	2930	440
298	20231109	150800	234154780	2930	2930	2930	2925	654
299	20231109	150700	232241585	2930	2930	2930	2930	18
300	20231109	150600	232188845	2930	2925	2930	2925	112
301	20231109	150500	231861135	2930	2930	2930	2930	40
302	20231109	150400	231743935	2930	2930	2930	2930	47
303	20231109	150300	231606225	2930	2930	2930	2930	12
304	20231109	150200	231571065	2930	2930	2930	2930	0
305	20231109	150100	231571065	2930	2930	2930	2930	18
306	20231109	150000	231518325	2930	2925	2930	2925	35
307	20231109	145900	231415895	2930	2925	2930	2925	262
308	20231109	145800	230649540	2925	2930	2930	2925	965
309	20231109	145700	227826790	2930	2930	2930	2930	15
310	20231109	145600	227782840	2935	2935	2935	2935	92
311	20231109	145500	227512820	2935	2930	2935	2930	86
312	20231109	145400	227260835	2930	2930	2930	2930	78
313	20231109	145300	227032295	2935	2935	2935	2930	28
314	20231109	145200	226950165	2930	2935	2935	2930	105
315	20231109	145100	226641995	2935	2925	2935	2925	61
316	20231109	145000	226462990	2925	2925	2925	2925	800
317	20231109	144900	224122990	2925	2925	2925	2925	197
318	20231109	144800	223546765	2935	2925	2935	2925	590
319	20231109	144700	221820125	2935	2935	2935	2935	0
320	20231109	144600	221820125	2935	2935	2935	2935	2
321	20231109	144500	221814255	2930	2935	2935	2930	71
322	20231109	144400	221606220	2930	2930	2930	2930	20
323	20231109	144300	221547620	2935	2925	2935	2925	51
324	20231109	144200	221398435	2935	2935	2935	2935	0
325	20231109	144100	221398435	2935	2935	2935	2935	0
326	20231109	144000	221398435	2935	2935	2935	2935	0
327	20231109	143900	221398435	2935	2935	2935	2935	6
328	20231109	143800	221380825	2925	2925	2925	2925	1
329	20231109	143700	221377900	2935	2935	2935	2935	10
330	20231109	143600	221348550	2935	2935	2935	2935	0
331	20231109	143500	221348550	2935	2935	2935	2935	8
332	20231109	143400	221325070	2935	2935	2935	2935	0
333	20231109	143300	221325070	2935	2935	2935	2935	0
334	20231109	143200	221325070	2935	2935	2935	2935	0
335	20231109	143100	221325070	2935	2935	2935	2935	1
336	20231109	143000	221322135	2920	2920	2920	2920	1
337	20231109	142900	221319215	2935	2935	2935	2935	100
338	20231109	142800	221025715	2935	2935	2935	2935	0
339	20231109	142700	221025715	2935	2935	2935	2935	0
340	20231109	142600	221025715	2935	2925	2935	2920	1303
341	20231109	142500	217220175	2935	2935	2935	2935	0
342	20231109	142400	217220175	2935	2935	2935	2935	0
343	20231109	142300	217220175	2935	2935	2935	2935	0
344	20231109	142200	217220175	2935	2935	2935	2935	7
345	20231109	142100	217199630	2935	2930	2935	2930	3
346	20231109	142000	217190835	2935	2935	2935	2935	0
347	20231109	141900	217190835	2935	2935	2935	2935	0
348	20231109	141800	217190835	2935	2935	2935	2935	5
349	20231109	141700	217176160	2935	2935	2935	2935	0
350	20231109	141600	217176160	2935	2930	2935	2930	11
351	20231109	141500	217143925	2930	2920	2940	2920	785
352	20231109	141400	214848095	2925	2935	2935	2925	332
353	20231109	141300	213876985	2925	2925	2925	2925	1200
354	20231109	141200	210366985	2925	2935	2935	2925	1068
355	20231109	141100	207242355	2925	2930	2930	2925	1500
356	20231109	141000	202853770	2935	2935	2935	2935	1
357	20231109	140900	202850835	2935	2935	2935	2935	1
358	20231109	140800	202847900	2935	2935	2935	2935	0
359	20231109	140700	202847900	2935	2935	2935	2935	0
360	20231109	140600	202847900	2935	2935	2935	2935	0
361	20231109	140500	202847900	2935	2935	2935	2935	0
362	20231109	140400	202847900	2935	2935	2935	2935	0
363	20231109	140300	202847900	2935	2935	2935	2935	0
364	20231109	140200	202847900	2935	2935	2935	2935	20
365	20231109	140100	202789200	2935	2930	2935	2930	11
366	20231109	140000	202756965	2935	2935	2935	2935	8
367	20231109	135900	202733485	2925	2925	2925	2925	1010
368	20231109	135800	199779235	2925	2925	2925	2925	1000
369	20231109	135700	196854235	2935	2930	2935	2925	1005
370	20231109	135600	193914240	2935	2935	2935	2930	1218
371	20231109	135500	190345485	2935	2935	2935	2935	2
372	20231109	135400	190339615	2940	2940	2940	2940	0
373	20231109	135300	190339615	2940	2940	2940	2940	0
374	20231109	135200	190339615	2940	2935	2940	2935	21
375	20231109	135100	190277975	2940	2935	2940	2930	1073
376	20231109	135000	187132710	2940	2940	2940	2940	0
377	20231109	134900	187132710	2940	2940	2940	2940	0
378	20231109	134800	187132710	2940	2940	2940	2940	0
379	20231109	134700	187132710	2940	2940	2940	2940	3
380	20231109	134600	187123890	2940	2940	2940	2940	0
381	20231109	134500	187123890	2940	2940	2940	2940	0
382	20231109	134400	187123890	2940	2940	2940	2940	0
383	20231109	134300	187123890	2940	2940	2940	2940	0
384	20231109	134200	187123890	2940	2940	2940	2940	0
385	20231109	134100	187123890	2940	2940	2940	2940	14
386	20231109	134000	187082730	2940	2940	2940	2940	0
387	20231109	133900	187082730	2940	2940	2940	2940	10
388	20231109	133800	187053330	2940	2940	2940	2940	0
389	20231109	133700	187053330	2940	2940	2940	2940	0
390	20231109	133600	187053330	2940	2940	2940	2940	0
391	20231109	133500	187053330	2940	2940	2940	2940	0
392	20231109	133400	187053330	2940	2940	2940	2940	0
393	20231109	133300	187053330	2940	2935	2940	2935	1001
394	20231109	133200	184115390	2940	2940	2940	2940	0
395	20231109	133100	184115390	2940	2940	2940	2940	0
396	20231109	133000	184115390	2940	2940	2940	2940	8
397	20231109	132900	184091870	2940	2940	2940	2940	100
398	20231109	132800	183797870	2940	2940	2940	2940	0
399	20231109	132700	183797870	2940	2940	2940	2940	0
400	20231109	132600	183797870	2940	2940	2940	2940	0
401	20231109	132500	183797870	2940	2935	2940	2935	29
402	20231109	132400	183712725	2940	2940	2940	2940	0
403	20231109	132300	183712725	2940	2940	2940	2940	0
404	20231109	132200	183712725	2940	2940	2940	2940	0
405	20231109	132100	183712725	2940	2935	2940	2935	676
406	20231109	132000	181728655	2940	2940	2940	2940	0
407	20231109	131900	181728655	2940	2940	2940	2940	0
408	20231109	131800	181728655	2940	2940	2940	2940	0
409	20231109	131700	181728655	2940	2935	2940	2935	1001
410	20231109	131600	178790715	2940	2940	2940	2940	1
411	20231109	131500	178787775	2935	2940	2940	2935	1461
412	20231109	131400	174497435	2940	2935	2940	2935	1001
413	20231109	131300	171559495	2940	2940	2945	2940	401
414	20231109	131200	170380550	2940	2940	2940	2940	0
415	20231109	131100	170380550	2940	2940	2940	2940	0
416	20231109	131000	170380550	2940	2940	2940	2940	0
417	20231109	130900	170380550	2940	2940	2940	2940	40
418	20231109	130800	170262950	2940	2940	2940	2940	0
419	20231109	130700	170262950	2940	2940	2940	2940	11
420	20231109	130600	170230610	2945	2945	2945	2945	0
421	20231109	130500	170230610	2945	2945	2945	2945	0
422	20231109	130400	170230610	2945	2945	2945	2945	1
423	20231109	130300	170227665	2940	2940	2940	2940	71
424	20231109	130200	170018925	2945	2940	2945	2940	501
425	20231109	130100	168545980	2945	2945	2945	2945	0
426	20231109	130000	168545980	2945	2945	2945	2945	0
427	20231109	125900	168545980	2945	2945	2945	2945	1
428	20231109	125800	168543035	2940	2940	2945	2940	21
429	20231109	125700	168481290	2940	2940	2940	2940	10
430	20231109	125600	168451890	2945	2940	2945	2940	4
431	20231109	125500	168440125	2945	2945	2945	2945	0
432	20231109	125400	168440125	2945	2945	2945	2945	0
433	20231109	125300	168440125	2945	2945	2945	2945	0
434	20231109	125200	168440125	2945	2945	2945	2945	0
435	20231109	125100	168440125	2945	2945	2945	2945	0
436	20231109	125000	168440125	2945	2945	2945	2945	38
437	20231109	124900	168328215	2940	2940	2940	2940	3
438	20231109	124800	168319395	2945	2940	2945	2940	527
439	20231109	124700	166769980	2945	2945	2945	2945	5
440	20231109	124600	166755255	2945	2945	2945	2945	5
441	20231109	124500	166740530	2945	2945	2945	2945	12
442	20231109	124400	166705190	2940	2940	2940	2940	2
443	20231109	124300	166699310	2940	2940	2940	2940	3
444	20231109	124200	166690490	2945	2945	2945	2945	0
445	20231109	124100	166690490	2945	2945	2945	2945	15
446	20231109	124000	166646315	2950	2950	2950	2950	1
447	20231109	123900	166643365	2950	2950	2950	2950	31
448	20231109	123800	166551915	2950	2950	2950	2950	3
449	20231109	123700	166543065	2950	2950	2950	2950	0
450	20231109	123600	166543065	2950	2950	2950	2950	5
451	20231109	123500	166528315	2950	2940	2950	2940	68
452	20231109	123400	166328385	2950	2950	2950	2950	0
453	20231109	123300	166328385	2950	2950	2950	2950	0
454	20231109	123200	166328385	2950	2950	2950	2950	0
455	20231109	123100	166328385	2950	2950	2950	2950	0
456	20231109	123000	166328385	2950	2950	2950	2950	0
457	20231109	122900	166328385	2950	2950	2950	2950	0
458	20231109	122800	166328385	2950	2950	2950	2950	0
459	20231109	122700	166328385	2950	2950	2950	2950	0
460	20231109	122600	166328385	2950	2950	2950	2950	0
461	20231109	122500	166328385	2950	2950	2950	2950	0
462	20231109	122400	166328385	2950	2950	2950	2950	561
463	20231109	122300	164673435	2950	2950	2950	2950	5
464	20231109	122200	164658685	2950	2945	2950	2945	18
465	20231109	122100	164605670	2950	2950	2950	2950	0
466	20231109	122000	164605670	2950	2950	2950	2950	57
467	20231109	121900	164437520	2950	2950	2950	2950	0
468	20231109	121800	164437520	2950	2950	2950	2950	0
469	20231109	121700	164437520	2950	2950	2950	2950	0
470	20231109	121600	164437520	2950	2950	2950	2950	0
471	20231109	121500	164437520	2950	2950	2950	2950	0
472	20231109	121400	164437520	2950	2950	2950	2950	15
473	20231109	121300	164393270	2950	2950	2950	2950	0
474	20231109	121200	164393270	2950	2950	2950	2950	0
475	20231109	121100	164393270	2950	2950	2950	2950	0
476	20231109	121000	164393270	2950	2950	2950	2950	0
477	20231109	120900	164393270	2950	2950	2950	2950	12
478	20231109	120800	164357870	2950	2940	2950	2940	22
479	20231109	120700	164293160	2940	2940	2940	2940	459
480	20231109	120600	162943700	2940	2940	2940	2940	22
481	20231109	120500	162879020	2950	2950	2950	2940	1167
482	20231109	120400	159447830	2950	2940	2950	2940	598
483	20231109	120300	157689700	2950	2950	2950	2945	84
484	20231109	120200	157442265	2950	2950	2950	2950	1
485	20231109	120100	157439315	2945	2945	2945	2945	10
486	20231109	120000	157409865	2950	2950	2950	2950	50
487	20231109	115900	157262365	2950	2945	2950	2945	2
488	20231109	115800	157256470	2945	2945	2945	2945	50
489	20231109	115700	157109220	2950	2950	2950	2950	0
490	20231109	115600	157109220	2950	2950	2950	2950	0
491	20231109	115500	157109220	2950	2945	2950	2945	409
492	20231109	115400	155904705	2950	2945	2950	2945	29
493	20231109	115300	155819290	2945	2950	2950	2945	68
494	20231109	115200	155618945	2950	2950	2950	2950	0
495	20231109	115100	155618945	2950	2950	2950	2950	0
496	20231109	115000	155618945	2950	2950	2950	2950	0
497	20231109	114900	155618945	2950	2950	2950	2950	0
498	20231109	114800	155618945	2950	2950	2950	2950	0
499	20231109	114700	155618945	2950	2950	2950	2950	20
500	20231109	114600	155559945	2950	2950	2950	2950	0
501	20231109	114500	155559945	2950	2950	2950	2950	0
502	20231109	114400	155559945	2950	2950	2950	2950	380
503	20231109	114300	154438945	2950	2950	2950	2950	0
504	20231109	114200	154438945	2950	2950	2950	2950	0
505	20231109	114100	154438945	2950	2950	2950	2950	0
506	20231109	114000	154438945	2950	2950	2950	2950	0
507	20231109	113900	154438945	2950	2950	2950	2950	0
508	20231109	113800	154438945	2950	2950	2950	2950	1
509	20231109	113700	154435995	2945	2945	2945	2945	0
510	20231109	113600	154435995	2945	2945	2945	2945	0
511	20231109	113500	154435995	2945	2945	2945	2945	0
512	20231109	113400	154435995	2945	2945	2945	2945	0
513	20231109	113300	154435995	2945	2945	2945	2945	480
514	20231109	113200	153022395	2945	2945	2945	2945	1
515	20231109	113100	153019450	2950	2950	2950	2950	30
516	20231109	113000	152930950	2950	2950	2950	2950	0
517	20231109	112900	152930950	2950	2950	2950	2950	0
518	20231109	112800	152930950	2950	2950	2950	2950	15
519	20231109	112700	152886700	2950	2950	2950	2950	0
520	20231109	112600	152886700	2950	2950	2950	2950	0
521	20231109	112500	152886700	2950	2950	2950	2950	0
522	20231109	112400	152886700	2950	2950	2950	2950	1
523	20231109	112300	152883750	2955	2955	2955	2955	0
524	20231109	112200	152883750	2955	2945	2955	2945	1693
525	20231109	112100	147897855	2955	2955	2955	2955	1
526	20231109	112000	147894900	2945	2950	2950	2945	120
527	20231109	111900	147541495	2955	2955	2955	2955	0
528	20231109	111800	147541495	2955	2955	2955	2955	0
529	20231109	111700	147541495	2955	2955	2955	2955	0
530	20231109	111600	147541495	2955	2955	2955	2955	2
531	20231109	111500	147535585	2955	2955	2955	2955	1
532	20231109	111400	147532630	2940	2950	2950	2940	1577
533	20231109	111300	142886450	2955	2955	2955	2955	0
534	20231109	111200	142886450	2955	2955	2955	2955	500
535	20231109	111100	141408950	2955	2955	2955	2955	0
536	20231109	111000	141408950	2955	2955	2955	2955	0
537	20231109	110900	141408950	2955	2955	2955	2955	34
538	20231109	110800	141308480	2955	2955	2955	2955	0
539	20231109	110700	141308480	2955	2955	2955	2955	0
540	20231109	110600	141308480	2955	2955	2955	2955	0
541	20231109	110500	141308480	2955	2955	2955	2955	0
542	20231109	110400	141308480	2955	2955	2955	2955	0
543	20231109	110300	141308480	2955	2955	2955	2955	11
544	20231109	110200	141275975	2940	2940	2955	2940	11
545	20231109	110100	141243620	2955	2955	2955	2955	0
546	20231109	110000	141243620	2955	2955	2955	2955	0
547	20231109	105900	141243620	2955	2940	2955	2940	512
548	20231109	105800	139738310	2940	2940	2940	2940	208
549	20231109	105700	139126790	2945	2955	2955	2945	6783
550	20231109	105600	119147695	2950	2950	2950	2950	10
551	20231109	105500	119118195	2955	2955	2955	2955	0
552	20231109	105400	119118195	2955	2955	2955	2955	0
553	20231109	105300	119118195	2955	2955	2955	2955	0
554	20231109	105200	119118195	2955	2955	2955	2955	10
555	20231109	105100	119088645	2955	2955	2955	2955	5
556	20231109	105000	119073870	2955	2955	2955	2955	0
557	20231109	104900	119073870	2955	2955	2955	2955	0
558	20231109	104800	119073870	2955	2955	2955	2955	2
559	20231109	104700	119067960	2955	2955	2955	2955	1
560	20231109	104600	119065005	2955	2955	2955	2955	2
561	20231109	104500	119059095	2955	2955	2955	2955	0
562	20231109	104400	119059095	2955	2955	2955	2955	0
563	20231109	104300	119059095	2955	2955	2955	2955	0
564	20231109	104200	119059095	2955	2955	2955	2955	0
565	20231109	104100	119059095	2955	2955	2955	2955	0
566	20231109	104000	119059095	2955	2955	2955	2955	0
567	20231109	103900	119059095	2955	2955	2955	2955	409
568	20231109	103800	117850500	2955	2950	2955	2950	23
569	20231109	103700	117782550	2950	2950	2950	2950	0
570	20231109	103600	117782550	2950	2950	2950	2950	9
571	20231109	103500	117756000	2950	2955	2955	2950	3
572	20231109	103400	117747145	2950	2950	2950	2950	644
573	20231109	103300	115847345	2950	2950	2950	2950	2
574	20231109	103200	115841445	2950	2950	2950	2950	0
575	20231109	103100	115841445	2950	2950	2950	2950	0
576	20231109	103000	115841445	2950	2950	2950	2950	17
577	20231109	102900	115791295	2955	2955	2955	2955	0
578	20231109	102800	115791295	2955	2955	2955	2955	0
579	20231109	102700	115791295	2955	2955	2955	2955	0
580	20231109	102600	115791295	2955	2955	2955	2955	0
581	20231109	102500	115791295	2955	2955	2955	2955	0
582	20231109	102400	115791295	2955	2955	2955	2955	0
583	20231109	102300	115791295	2955	2955	2955	2955	5
584	20231109	102200	115776520	2955	2955	2955	2955	0
585	20231109	102100	115776520	2955	2955	2955	2955	67
586	20231109	102000	115578535	2955	2950	2955	2950	2
587	20231109	101900	115572630	2925	2950	2950	2925	3000
588	20231109	101800	106782780	2955	2955	2955	2955	17
589	20231109	101700	106732545	2955	2955	2955	2955	0
590	20231109	101600	106732545	2955	2955	2955	2955	0
591	20231109	101500	106732545	2955	2955	2955	2955	1
592	20231109	101400	106729590	2955	2955	2955	2955	16
593	20231109	101300	106682310	2935	2955	2955	2935	101
594	20231109	101200	106383875	2955	2940	2955	2940	9
595	20231109	101100	106357400	2955	2955	2955	2955	0
596	20231109	101000	106357400	2955	2955	2955	2955	0
597	20231109	100900	106357400	2955	2955	2955	2955	11
598	20231109	100800	106324895	2940	2940	2940	2940	4
599	20231109	100700	106313135	2940	2955	2955	2940	146
600	20231109	100600	105883700	2955	2955	2955	2955	0
601	20231109	100500	105883700	2955	2940	2955	2940	22
602	20231109	100400	105818705	2960	2940	2960	2940	3
603	20231109	100300	105809865	2960	2960	2960	2960	500
604	20231109	100200	104329865	2960	2935	2960	2935	712
605	20231109	100100	102240060	2935	2930	2935	2930	1124
606	20231109	100000	98946590	2930	2930	2930	2930	30
607	20231109	095900	98858690	2930	2930	2930	2930	10
608	20231109	095800	98829390	2930	2925	2930	2925	243
609	20231109	095700	98117585	2925	2925	2925	2925	200
610	20231109	095600	97532585	2930	2925	2930	2925	11
611	20231109	095500	97500360	2930	2930	2930	2930	0
612	20231109	095400	97500360	2930	2935	2935	2920	5265
613	20231109	095300	82083570	2945	2945	2945	2940	515
614	20231109	095200	80569440	2945	2960	2970	2940	4147
615	20231109	095100	68360205	2970	2970	2970	2970	10
616	20231109	095000	68330505	2970	2970	2975	2955	2448
617	20231109	094900	61088240	2975	2975	2975	2975	0
618	20231109	094800	61088240	2975	2975	2975	2975	0
619	20231109	094700	61088240	2975	2975	2975	2975	0
620	20231109	094600	61088240	2975	2975	2975	2975	0
621	20231109	094500	61088240	2975	2975	2975	2975	0
622	20231109	094400	61088240	2975	2975	2975	2975	0
623	20231109	094300	61088240	2975	2975	2975	2975	0
624	20231109	094200	61088240	2975	2975	2975	2975	0
625	20231109	094100	61088240	2975	2970	2975	2970	8
626	20231109	094000	61064475	2975	2975	2975	2975	0
627	20231109	093900	61064475	2975	2975	2975	2975	0
628	20231109	093800	61064475	2975	2975	2975	2975	0
629	20231109	093700	61064475	2975	2975	2975	2975	1
630	20231109	093600	61061500	2970	2970	2970	2970	4
631	20231109	093500	61049620	2980	2970	2980	2970	86
632	20231109	093400	60793960	2970	2975	2975	2970	265
633	20231109	093300	60005590	2980	2975	2980	2975	311
634	20231109	093200	59080305	2975	2975	2975	2970	540
635	20231109	093100	57476485	2975	2975	2975	2975	13
636	20231109	093000	57437810	2975	2975	2975	2975	27
637	20231109	092900	57357485	2975	2975	2975	2975	0
638	20231109	092800	57357485	2975	2975	2975	2975	0
639	20231109	092700	57357485	2975	2975	2975	2975	0
640	20231109	092600	57357485	2975	2975	2975	2975	0
641	20231109	092500	57357485	2975	2970	2975	2970	102
642	20231109	092400	57054535	2975	2975	2975	2975	0
643	20231109	092300	57054535	2975	2975	2975	2975	0
644	20231109	092200	57054535	2975	2975	2975	2975	201
645	20231109	092100	56456560	2975	2975	2975	2975	0
646	20231109	092000	56456560	2975	2970	2975	2970	440
647	20231109	091900	55149755	2970	2970	2970	2970	2088
648	20231109	091800	48948395	2970	2970	2970	2970	0
649	20231109	091700	48948395	2970	2965	2970	2965	3020
650	20231109	091600	39993045	2965	2960	2965	2955	1166
651	20231109	091500	36546500	2965	2965	2965	2965	230
652	20231109	091400	35864550	2965	2965	2965	2955	48
653	20231109	091300	35722685	2965	2965	2965	2960	309
654	20231109	091200	34808000	2965	2970	2970	2965	20
655	20231109	091100	34748655	2965	2965	2970	2965	28
656	20231109	091000	34665615	2970	2965	2970	2960	13
657	20231109	090900	34627110	2970	2970	2970	2960	1293
658	20231109	090800	30797710	2990	2990	2990	2980	16
659	20231109	090700	30749970	2990	2990	2990	2990	0
660	20231109	090600	30749970	2990	2970	2990	2970	202
661	20231109	090500	30150010	2970	2965	2970	2965	227
662	20231109	090400	29476950	2970	2965	2970	2960	849
663	20231109	090300	26958505	2970	2995	2995	2970	160
664	20231109	090200	26483280	2975	2995	2995	2975	695
665	20231109	090100	24403295	2995	2995	2995	2995	333
666	20231109	090000	23405960	2995	2990	2995	2990	7828