KissMeData/121850/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201300	201551472	1677	1677	1677	1677	2040
3	20231108	201200	201551472	1677	1677	1677	1677	0
4	20231108	201100	201551472	1677	1677	1677	1677	0
5	20231108	201000	201551472	1677	1677	1677	1677	0
6	20231108	200900	201551472	1677	1677	1677	1677	0
7	20231108	200800	201551472	1677	1677	1677	1677	0
8	20231108	200700	201551472	1677	1677	1677	1677	0
9	20231108	200600	201551472	1677	1677	1677	1677	0
10	20231108	200500	201551472	1677	1677	1677	1677	0
11	20231108	200400	201551472	1677	1677	1677	1677	0
12	20231108	200300	201551472	1677	1677	1677	1677	0
13	20231108	200200	201551472	1677	1677	1677	1677	0
14	20231108	200100	201551472	1677	1677	1677	1677	0
15	20231108	200000	201551472	1677	1677	1677	1677	0
16	20231108	195900	201551472	1677	1677	1677	1677	0
17	20231108	195800	201551472	1677	1677	1677	1677	0
18	20231108	195700	201551472	1677	1677	1677	1677	0
19	20231108	195600	201551472	1677	1677	1677	1677	0
20	20231108	195500	201551472	1677	1677	1677	1677	0
21	20231108	195400	201551472	1677	1677	1677	1677	0
22	20231108	195300	201551472	1677	1677	1677	1677	0
23	20231108	195200	201551472	1677	1677	1677	1677	0
24	20231108	195100	201551472	1677	1677	1677	1677	0
25	20231108	195000	201551472	1677	1677	1677	1677	0
26	20231108	194900	201551472	1677	1677	1677	1677	0
27	20231108	194800	201551472	1677	1677	1677	1677	0
28	20231108	194700	201551472	1677	1677	1677	1677	0
29	20231108	194600	201551472	1677	1677	1677	1677	0
30	20231108	194500	201551472	1677	1677	1677	1677	0
31	20231108	194400	201551472	1677	1677	1677	1677	0
32	20231108	194300	201551472	1677	1677	1677	1677	2040
33	20231108	194200	201551472	1677	1677	1677	1677	0
34	20231108	194100	201551472	1677	1677	1677	1677	0
35	20231108	194000	201551472	1677	1677	1677	1677	0
36	20231108	193900	201551472	1677	1677	1677	1677	0
37	20231108	193800	201551472	1677	1677	1677	1677	0
38	20231108	193700	201551472	1677	1677	1677	1677	0
39	20231108	193600	201551472	1677	1677	1677	1677	0
40	20231108	193500	201551472	1677	1677	1677	1677	0
41	20231108	193400	201551472	1677	1677	1677	1677	0
42	20231108	193300	201551472	1677	1677	1677	1677	0
43	20231108	193200	201551472	1677	1677	1677	1677	0
44	20231108	193100	201551472	1677	1677	1677	1677	0
45	20231108	193000	201551472	1677	1677	1677	1677	0
46	20231108	192900	201551472	1677	1677	1677	1677	0
47	20231108	192800	201551472	1677	1677	1677	1677	0
48	20231108	192700	201551472	1677	1677	1677	1677	0
49	20231108	192600	201551472	1677	1677	1677	1677	0
50	20231108	192500	201551472	1677	1677	1677	1677	0
51	20231108	192400	201551472	1677	1677	1677	1677	0
52	20231108	192300	201551472	1677	1677	1677	1677	0
53	20231108	192200	201551472	1677	1677	1677	1677	0
54	20231108	192100	201551472	1677	1677	1677	1677	0
55	20231108	192000	201551472	1677	1677	1677	1677	0
56	20231108	191900	201551472	1677	1677	1677	1677	0
57	20231108	191800	201551472	1677	1677	1677	1677	0
58	20231108	191700	201551472	1677	1677	1677	1677	0
59	20231108	191600	201551472	1677	1677	1677	1677	0
60	20231108	191500	201551472	1677	1677	1677	1677	0
61	20231108	191400	201551472	1677	1677	1677	1677	0
62	20231108	191300	201551472	1677	1677	1677	1677	2040
63	20231108	191200	201551472	1677	1677	1677	1677	0
64	20231108	191100	201551472	1677	1677	1677	1677	0
65	20231108	191000	201551472	1677	1677	1677	1677	0
66	20231108	190900	201551472	1677	1677	1677	1677	0
67	20231108	190800	201551472	1677	1677	1677	1677	0
68	20231108	190700	201551472	1677	1677	1677	1677	0
69	20231108	190600	201551472	1677	1677	1677	1677	0
70	20231108	190500	201551472	1677	1677	1677	1677	0
71	20231108	190400	201551472	1677	1677	1677	1677	0
72	20231108	190300	201551472	1677	1677	1677	1677	0
73	20231108	190200	201551472	1677	1677	1677	1677	0
74	20231108	190100	201551472	1677	1677	1677	1677	0
75	20231108	190000	201551472	1677	1677	1677	1677	0
76	20231108	185900	201551472	1677	1677	1677	1677	0
77	20231108	185800	201551472	1677	1677	1677	1677	0
78	20231108	185700	201551472	1677	1677	1677	1677	0
79	20231108	185600	201551472	1677	1677	1677	1677	0
80	20231108	185500	201551472	1677	1677	1677	1677	0
81	20231108	185400	201551472	1677	1677	1677	1677	0
82	20231108	185300	201551472	1677	1677	1677	1677	0
83	20231108	185200	201551472	1677	1677	1677	1677	0
84	20231108	185100	201551472	1677	1677	1677	1677	0
85	20231108	185000	201551472	1677	1677	1677	1677	0
86	20231108	184900	201551472	1677	1677	1677	1677	0
87	20231108	184800	201551472	1677	1677	1677	1677	0
88	20231108	184700	201551472	1677	1677	1677	1677	0
89	20231108	184600	201551472	1677	1677	1677	1677	0
90	20231108	184500	201551472	1677	1677	1677	1677	0
91	20231108	184400	201551472	1677	1677	1677	1677	0
92	20231108	184300	201551472	1677	1677	1677	1677	2040
93	20231108	184200	201551472	1677	1677	1677	1677	0
94	20231108	184100	201551472	1677	1677	1677	1677	0
95	20231108	184000	201551472	1677	1677	1677	1677	0
96	20231108	183900	201551472	1677	1677	1677	1677	0
97	20231108	183800	201551472	1677	1677	1677	1677	0
98	20231108	183700	201551472	1677	1677	1677	1677	0
99	20231108	183600	201551472	1677	1677	1677	1677	0
100	20231108	183500	201551472	1677	1677	1677	1677	0
101	20231108	183400	201551472	1677	1677	1677	1677	0
102	20231108	183300	201551472	1677	1677	1677	1677	0
103	20231108	183200	201551472	1677	1677	1677	1677	0
104	20231108	183100	201551472	1677	1677	1677	1677	0
105	20231108	183000	201551472	1677	1677	1677	1677	0
106	20231108	182900	201551472	1677	1677	1677	1677	0
107	20231108	182800	201551472	1677	1677	1677	1677	0
108	20231108	182700	201551472	1677	1677	1677	1677	0
109	20231108	182600	201551472	1677	1677	1677	1677	0
110	20231108	182500	201551472	1677	1677	1677	1677	0
111	20231108	182400	201551472	1677	1677	1677	1677	0
112	20231108	182300	201551472	1677	1677	1677	1677	0
113	20231108	182200	201551472	1677	1677	1677	1677	0
114	20231108	182100	201551472	1677	1677	1677	1677	0
115	20231108	182000	201551472	1677	1677	1677	1677	0
116	20231108	181900	201551472	1677	1677	1677	1677	0
117	20231108	181800	201551472	1677	1677	1677	1677	0
118	20231108	181700	201551472	1677	1677	1677	1677	0
119	20231108	181600	201551472	1677	1677	1677	1677	0
120	20231108	181500	201551472	1677	1677	1677	1677	0
121	20231108	181400	201551472	1677	1677	1677	1677	0
122	20231108	181300	201551472	1677	1677	1677	1677	2040
123	20231108	181200	201551472	1677	1677	1677	1677	0
124	20231108	181100	201551472	1677	1677	1677	1677	0
125	20231108	181000	201551472	1677	1677	1677	1677	0
126	20231108	180900	201551472	1677	1677	1677	1677	0
127	20231108	180800	201551472	1677	1677	1677	1677	0
128	20231108	180700	201551472	1677	1677	1677	1677	0
129	20231108	180600	201551472	1677	1677	1677	1677	0
130	20231108	180500	201551472	1677	1677	1677	1677	0
131	20231108	180400	201551472	1677	1677	1677	1677	0
132	20231108	180300	201551472	1677	1677	1677	1677	0
133	20231108	180200	201551472	1677	1677	1677	1677	0
134	20231108	180100	201551472	1677	1677	1677	1677	0
135	20231108	180000	201551472	1677	1677	1677	1677	0
136	20231108	175900	201551472	1677	1677	1677	1677	0
137	20231108	175800	201551472	1677	1677	1677	1677	0
138	20231108	175700	201551472	1677	1677	1677	1677	0
139	20231108	175600	201551472	1677	1677	1677	1677	0
140	20231108	175500	201551472	1677	1677	1677	1677	0
141	20231108	175400	201551472	1677	1677	1677	1677	0
142	20231108	175300	201551472	1677	1677	1677	1677	0
143	20231108	175200	201551472	1677	1677	1677	1677	0
144	20231108	175100	201551472	1677	1677	1677	1677	0
145	20231108	175000	201551472	1677	1677	1677	1677	0
146	20231108	174900	201551472	1677	1677	1677	1677	0
147	20231108	174800	201551472	1677	1677	1677	1677	0
148	20231108	174700	201551472	1677	1677	1677	1677	0
149	20231108	174600	201551472	1677	1677	1677	1677	0
150	20231108	174500	201551472	1677	1677	1677	1677	0
151	20231108	174400	201551472	1677	1677	1677	1677	0
152	20231108	174300	201551472	1677	1677	1677	1677	2040
153	20231108	174200	201551472	1677	1677	1677	1677	0
154	20231108	174100	201551472	1677	1677	1677	1677	0
155	20231108	174000	201551472	1677	1677	1677	1677	0
156	20231108	173900	201551472	1677	1677	1677	1677	0
157	20231108	173800	201551472	1677	1677	1677	1677	0
158	20231108	173700	201551472	1677	1677	1677	1677	0
159	20231108	173600	201551472	1677	1677	1677	1677	0
160	20231108	173500	201551472	1677	1677	1677	1677	0
161	20231108	173400	201551472	1677	1677	1677	1677	0
162	20231108	173300	201551472	1677	1677	1677	1677	0
163	20231108	173200	201551472	1677	1677	1677	1677	0
164	20231108	173100	201551472	1677	1677	1677	1677	0
165	20231108	173000	201551472	1677	1677	1677	1677	0
166	20231108	172900	201551472	1677	1677	1677	1677	0
167	20231108	172800	201551472	1677	1677	1677	1677	0
168	20231108	172700	201551472	1677	1677	1677	1677	0
169	20231108	172600	201551472	1677	1677	1677	1677	0
170	20231108	172500	201551472	1677	1677	1677	1677	0
171	20231108	172400	201551472	1677	1677	1677	1677	0
172	20231108	172300	201551472	1677	1677	1677	1677	0
173	20231108	172200	201551472	1677	1677	1677	1677	0
174	20231108	172100	201551472	1677	1677	1677	1677	0
175	20231108	172000	201551472	1677	1677	1677	1677	0
176	20231108	171900	201551472	1677	1677	1677	1677	0
177	20231108	171800	201551472	1677	1677	1677	1677	0
178	20231108	171700	201551472	1677	1677	1677	1677	0
179	20231108	171600	201551472	1677	1677	1677	1677	0
180	20231108	171500	201551472	1677	1677	1677	1677	0
181	20231108	171400	201551472	1677	1677	1677	1677	0
182	20231108	171300	201551472	1677	1677	1677	1677	2040
183	20231108	171200	201551472	1677	1677	1677	1677	0
184	20231108	171100	201551472	1677	1677	1677	1677	0
185	20231108	171000	201551472	1677	1677	1677	1677	0
186	20231108	170900	201551472	1677	1677	1677	1677	0
187	20231108	170800	201551472	1677	1677	1677	1677	0
188	20231108	170700	201551472	1677	1677	1677	1677	0
189	20231108	170600	201551472	1677	1677	1677	1677	0
190	20231108	170500	201551472	1677	1677	1677	1677	0
191	20231108	170400	201551472	1677	1677	1677	1677	0
192	20231108	170300	201551472	1677	1677	1677	1677	0
193	20231108	170200	201551472	1677	1677	1677	1677	0
194	20231108	170100	201551472	1677	1677	1677	1677	0
195	20231108	170000	201551472	1677	1677	1677	1677	0
196	20231108	165900	201551472	1677	1677	1677	1677	0
197	20231108	165800	201551472	1677	1677	1677	1677	0
198	20231108	165700	201551472	1677	1677	1677	1677	0
199	20231108	165600	201551472	1677	1677	1677	1677	0
200	20231108	165500	201551472	1677	1677	1677	1677	0
201	20231108	165400	201551472	1677	1677	1677	1677	0
202	20231108	165300	201551472	1677	1677	1677	1677	0
203	20231108	165200	201551472	1677	1677	1677	1677	0
204	20231108	165100	201551472	1677	1677	1677	1677	0
205	20231108	165000	201551472	1677	1677	1677	1677	0
206	20231108	164900	201551472	1677	1677	1677	1677	0
207	20231108	164800	201551472	1677	1677	1677	1677	0
208	20231108	164700	201551472	1677	1677	1677	1677	0
209	20231108	164600	201551472	1677	1677	1677	1677	0
210	20231108	164500	201551472	1677	1677	1677	1677	0
211	20231108	164400	201551472	1677	1677	1677	1677	0
212	20231108	164300	201551472	1677	1677	1677	1677	2040
213	20231108	164200	201551472	1677	1677	1677	1677	0
214	20231108	164100	201551472	1677	1677	1677	1677	0
215	20231108	164000	201551472	1677	1677	1677	1677	0
216	20231108	163900	201551472	1677	1677	1677	1677	0
217	20231108	163800	201551472	1677	1677	1677	1677	0
218	20231108	163700	201551472	1677	1677	1677	1677	0
219	20231108	163600	201551472	1677	1677	1677	1677	0
220	20231108	163500	201551472	1677	1677	1677	1677	0
221	20231108	163400	201551472	1677	1677	1677	1677	0
222	20231108	163300	201551472	1677	1677	1677	1677	0
223	20231108	163200	201551472	1677	1677	1677	1677	0
224	20231108	163100	201551472	1677	1677	1677	1677	0
225	20231108	163000	201551472	1677	1677	1677	1677	0
226	20231108	162900	201551472	1677	1677	1677	1677	0
227	20231108	162800	201551472	1677	1677	1677	1677	0
228	20231108	162700	201551472	1677	1677	1677	1677	0
229	20231108	162600	201551472	1677	1677	1677	1677	0
230	20231108	162500	201551472	1677	1677	1677	1677	0
231	20231108	162400	201551472	1677	1677	1677	1677	0
232	20231108	162300	201551472	1677	1677	1677	1677	0
233	20231108	162200	201551472	1677	1677	1677	1677	0
234	20231108	162100	201551472	1677	1677	1677	1677	0
235	20231108	162000	201551472	1677	1677	1677	1677	0
236	20231108	161900	201551472	1677	1677	1677	1677	0
237	20231108	161800	201551472	1677	1677	1677	1677	0
238	20231108	161700	201551472	1677	1677	1677	1677	0
239	20231108	161600	201551472	1677	1677	1677	1677	0
240	20231108	161500	201551472	1677	1677	1677	1677	0
241	20231108	161400	201551472	1677	1677	1677	1677	0
242	20231108	161300	201551472	1677	1677	1677	1677	2040
243	20231108	161200	201551472	1677	1677	1677	1677	0
244	20231108	161100	201551472	1677	1677	1677	1677	0
245	20231108	161000	201551472	1677	1677	1677	1677	0
246	20231108	160900	201551472	1677	1677	1677	1677	0
247	20231108	160800	201551472	1677	1677	1677	1677	0
248	20231108	160700	201551472	1677	1677	1677	1677	0
249	20231108	160600	201551472	1677	1677	1677	1677	0
250	20231108	160500	201551472	1677	1677	1677	1677	0
251	20231108	160400	201551472	1677	1677	1677	1677	0
252	20231108	160300	201551472	1677	1677	1677	1677	0
253	20231108	160200	201551472	1677	1677	1677	1677	0
254	20231108	160100	201551472	1677	1677	1677	1677	0
255	20231108	160000	201551472	1677	1677	1677	1677	0
256	20231108	155900	201551472	1677	1677	1677	1677	0
257	20231108	155800	201551472	1677	1677	1677	1677	0
258	20231108	155700	201551472	1677	1677	1677	1677	0
259	20231108	155600	201551472	1677	1677	1677	1677	0
260	20231108	155500	201551472	1677	1677	1677	1677	0
261	20231108	155400	201551472	1677	1677	1677	1677	0
262	20231108	155300	201551472	1677	1677	1677	1677	0
263	20231108	155200	201551472	1677	1677	1677	1677	0
264	20231108	155100	201551472	1677	1677	1677	1677	0
265	20231108	155000	201551472	1677	1677	1677	1677	0
266	20231108	154900	201551472	1677	1677	1677	1677	0
267	20231108	154800	201551472	1677	1677	1677	1677	0
268	20231108	154700	201551472	1677	1677	1677	1677	0
269	20231108	154600	201551472	1677	1677	1677	1677	0
270	20231108	154500	201551472	1677	1677	1677	1677	0
271	20231108	154400	201551472	1677	1677	1677	1677	0
272	20231108	154300	201551472	1677	1677	1677	1677	2040
273	20231108	154200	201551472	1677	1677	1677	1677	0
274	20231108	154100	201551472	1677	1677	1677	1677	0
275	20231108	154000	201551472	1677	1677	1677	1677	0
276	20231108	153900	201551472	1677	1677	1677	1677	0
277	20231108	153800	201551472	1677	1677	1677	1677	0
278	20231108	153700	201551472	1677	1677	1677	1677	0
279	20231108	153600	201551472	1677	1677	1677	1677	0
280	20231108	153500	201551472	1677	1677	1677	1677	0
281	20231108	153400	201551472	1677	1677	1677	1677	0
282	20231108	153300	201551472	1677	1677	1677	1677	0
283	20231108	153200	201551472	1677	1677	1677	1677	0
284	20231108	153100	201551472	1677	1677	1677	1677	0
285	20231108	153000	201551472	1677	1677	1677	1677	2040
286	20231108	152900	198130392	1667	1667	1667	1667	0
287	20231108	152800	198130392	1667	1667	1667	1667	0
288	20231108	152700	198130392	1667	1667	1667	1667	0
289	20231108	152600	198130392	1667	1667	1667	1667	0
290	20231108	152500	198130392	1667	1667	1667	1667	0
291	20231108	152400	198130392	1667	1667	1667	1667	0
292	20231108	152300	198130392	1667	1667	1667	1667	0
293	20231108	152200	198130392	1667	1667	1667	1667	0
294	20231108	152100	198130392	1667	1667	1667	1667	0
295	20231108	152000	198130392	1667	1667	1667	1667	0
296	20231108	151900	198130392	1667	1667	1667	1667	0
297	20231108	151800	198130392	1667	1667	1667	1667	230
298	20231108	151700	197746982	1667	1667	1667	1667	6
299	20231108	151600	197736980	1667	1667	1667	1667	0
300	20231108	151500	197736980	1667	1667	1667	1667	0
301	20231108	151400	197736980	1667	1667	1667	1667	0
302	20231108	151300	197736980	1667	1667	1667	1667	0
303	20231108	151200	197736980	1667	1667	1667	1667	0
304	20231108	151100	197736980	1667	1667	1667	1667	0
305	20231108	151000	197736980	1667	1667	1667	1667	6
306	20231108	150900	197726978	1667	1667	1667	1667	1
307	20231108	150800	197725311	1667	1667	1667	1667	18
308	20231108	150700	197695305	1667	1667	1667	1667	500
309	20231108	150600	196861805	1666	1667	1667	1666	11
310	20231108	150500	196843477	1666	1666	1666	1666	12
311	20231108	150400	196823485	1666	1666	1666	1666	2
312	20231108	150300	196820153	1666	1666	1666	1666	54
313	20231108	150200	196730189	1667	1666	1667	1666	4
314	20231108	150100	196723523	1666	1666	1666	1666	53
315	20231108	150000	196635225	1667	1667	1667	1667	10
316	20231108	145900	196618555	1666	1666	1666	1666	59
317	20231108	145800	196520261	1665	1665	1665	1665	0
318	20231108	145700	196520261	1665	1665	1665	1665	0
319	20231108	145600	196520261	1665	1665	1665	1665	0
320	20231108	145500	196520261	1665	1665	1665	1665	0
321	20231108	145400	196520261	1665	1665	1665	1665	0
322	20231108	145300	196520261	1665	1665	1665	1665	0
323	20231108	145200	196520261	1665	1667	1667	1665	625
324	20231108	145100	195478618	1667	1667	1667	1667	0
325	20231108	145000	195478618	1667	1667	1667	1667	0
326	20231108	144900	195478618	1667	1667	1667	1667	0
327	20231108	144800	195478618	1667	1667	1667	1667	0
328	20231108	144700	195478618	1667	1667	1667	1667	0
329	20231108	144600	195478618	1667	1667	1667	1667	0
330	20231108	144500	195478618	1667	1667	1667	1667	0
331	20231108	144400	195478618	1667	1667	1667	1667	0
332	20231108	144300	195478618	1667	1667	1667	1667	139
333	20231108	144200	195246905	1672	1672	1672	1672	121
334	20231108	144100	195044593	1672	1672	1672	1672	0
335	20231108	144000	195044593	1672	1672	1672	1672	3
336	20231108	143900	195039577	1672	1672	1672	1672	20
337	20231108	143800	195006137	1672	1666	1672	1666	392
338	20231108	143700	194351317	1666	1666	1666	1666	317
339	20231108	143600	193823195	1665	1665	1665	1665	0
340	20231108	143500	193823195	1665	1665	1665	1665	0
341	20231108	143400	193823195	1665	1671	1671	1665	2227
342	20231108	143300	190103246	1672	1674	1674	1672	1280
343	20231108	143200	187961983	1675	1680	1680	1675	6765
344	20231108	143100	176614641	1680	1680	1680	1680	32
345	20231108	143000	176560881	1679	1679	1679	1679	536
346	20231108	142900	175660937	1679	1679	1679	1679	164
347	20231108	142800	175385581	1678	1678	1678	1678	0
348	20231108	142700	175385581	1678	1678	1678	1678	0
349	20231108	142600	175385581	1678	1678	1678	1678	10
350	20231108	142500	175368801	1678	1678	1678	1678	0
351	20231108	142400	175368801	1678	1678	1678	1678	0
352	20231108	142300	175368801	1678	1682	1682	1678	1895
353	20231108	142200	172183377	1682	1682	1682	1681	1378
354	20231108	142100	169866957	1686	1681	1686	1681	1006
355	20231108	142000	168175841	1682	1682	1682	1682	450
356	20231108	141900	167418941	1683	1683	1683	1683	0
357	20231108	141800	167418941	1683	1683	1683	1683	0
358	20231108	141700	167418941	1683	1683	1683	1683	10
359	20231108	141600	167402111	1686	1681	1686	1681	406
360	20231108	141500	166719595	1682	1681	1682	1681	307
361	20231108	141400	166203328	1682	1682	1682	1682	14
362	20231108	141300	166179780	1686	1686	1686	1686	0
363	20231108	141200	166179780	1686	1686	1686	1686	0
364	20231108	141100	166179780	1686	1686	1686	1686	0
365	20231108	141000	166179780	1686	1686	1686	1686	0
366	20231108	140900	166179780	1686	1686	1686	1686	200
367	20231108	140800	165842580	1687	1687	1687	1687	3096
368	20231108	140700	160619628	1688	1688	1688	1688	1
369	20231108	140600	160617940	1688	1688	1688	1688	2
370	20231108	140500	160614564	1688	1680	1688	1680	1616
371	20231108	140400	157899638	1680	1683	1683	1680	6987
372	20231108	140300	146155332	1689	1689	1689	1689	875
373	20231108	140200	144677457	1689	1689	1689	1689	0
374	20231108	140100	144677457	1689	1689	1689	1689	1
375	20231108	140000	144675768	1695	1687	1695	1687	8
376	20231108	135900	144662260	1686	1686	1686	1686	102
377	20231108	135800	144490288	1686	1686	1686	1686	0
378	20231108	135700	144490288	1686	1686	1686	1686	20
379	20231108	135600	144456568	1686	1686	1686	1686	40
380	20231108	135500	144389128	1686	1686	1686	1686	50
381	20231108	135400	144304828	1686	1686	1686	1686	50
382	20231108	135300	144220528	1686	1686	1686	1686	0
383	20231108	135200	144220528	1686	1686	1686	1686	100
384	20231108	135100	144051928	1686	1686	1686	1686	0
385	20231108	135000	144051928	1686	1686	1686	1686	0
386	20231108	134900	144051928	1686	1686	1686	1686	177
387	20231108	134800	143753506	1686	1683	1686	1682	1074
388	20231108	134700	141947004	1683	1683	1683	1683	5
389	20231108	134600	141938589	1683	1683	1683	1683	177
390	20231108	134500	141640698	1686	1686	1686	1686	0
391	20231108	134400	141640698	1686	1686	1686	1686	0
392	20231108	134300	141640698	1686	1686	1686	1686	0
393	20231108	134200	141640698	1686	1686	1686	1686	0
394	20231108	134100	141640698	1686	1686	1686	1686	20
395	20231108	134000	141606978	1686	1686	1686	1686	43
396	20231108	133900	141534480	1686	1686	1686	1686	2
397	20231108	133800	141531108	1682	1682	1682	1682	509
398	20231108	133700	140674970	1682	1682	1682	1682	0
399	20231108	133600	140674970	1682	1682	1682	1682	17
400	20231108	133500	140646376	1682	1682	1682	1682	145
401	20231108	133400	140402486	1685	1685	1685	1685	5
402	20231108	133300	140394061	1685	1685	1685	1685	0
403	20231108	133200	140394061	1685	1685	1685	1685	20
404	20231108	133100	140360361	1685	1685	1685	1685	0
405	20231108	133000	140360361	1685	1685	1685	1685	35
406	20231108	132900	140301386	1686	1686	1686	1686	47
407	20231108	132800	140222144	1685	1685	1685	1685	503
408	20231108	132700	139374589	1681	1681	1681	1681	0
409	20231108	132600	139374589	1681	1681	1681	1681	0
410	20231108	132500	139374589	1681	1681	1681	1681	1008
411	20231108	132400	137680141	1681	1684	1684	1681	174
412	20231108	132300	137387457	1687	1682	1687	1682	896
413	20231108	132200	135879940	1682	1683	1687	1682	1426
414	20231108	132100	133480100	1685	1686	1687	1685	2247
415	20231108	132000	129693554	1687	1687	1687	1687	0
416	20231108	131900	129693554	1687	1687	1687	1687	94
417	20231108	131800	129534976	1687	1688	1688	1687	1242
418	20231108	131700	127438590	1688	1688	1688	1688	0
419	20231108	131600	127438590	1688	1695	1695	1688	2441
420	20231108	131500	123315254	1695	1695	1695	1695	100
421	20231108	131400	123145754	1695	1695	1695	1695	0
422	20231108	131300	123145754	1695	1695	1695	1695	0
423	20231108	131200	123145754	1695	1701	1702	1695	170
424	20231108	131100	122856907	1704	1704	1704	1704	29
425	20231108	131000	122807491	1704	1704	1704	1704	0
426	20231108	130900	122807491	1704	1704	1704	1704	0
427	20231108	130800	122807491	1704	1704	1704	1704	0
428	20231108	130700	122807491	1704	1704	1704	1704	0
429	20231108	130600	122807491	1704	1704	1704	1704	100
430	20231108	130500	122637091	1704	1704	1704	1704	0
431	20231108	130400	122637091	1704	1704	1704	1704	0
432	20231108	130300	122637091	1704	1704	1704	1704	0
433	20231108	130200	122637091	1704	1704	1704	1704	2
434	20231108	130100	122633683	1704	1704	1704	1704	0
435	20231108	130000	122633683	1704	1704	1704	1704	0
436	20231108	125900	122633683	1704	1704	1704	1704	0
437	20231108	125800	122633683	1704	1704	1704	1704	0
438	20231108	125700	122633683	1704	1704	1704	1704	0
439	20231108	125600	122633683	1704	1704	1704	1704	4
440	20231108	125500	122626867	1704	1704	1704	1704	0
441	20231108	125400	122626867	1704	1699	1704	1699	383
442	20231108	125300	121974280	1699	1699	1699	1699	0
443	20231108	125200	121974280	1699	1699	1699	1699	0
444	20231108	125100	121974280	1699	1699	1699	1699	205
445	20231108	125000	121625985	1699	1699	1699	1699	2
446	20231108	124900	121622587	1700	1700	1700	1700	0
447	20231108	124800	121622587	1700	1700	1700	1700	400
448	20231108	124700	120942587	1701	1701	1701	1701	0
449	20231108	124600	120942587	1701	1701	1701	1701	0
450	20231108	124500	120942587	1701	1701	1701	1701	0
451	20231108	124400	120942587	1701	1701	1701	1701	178
452	20231108	124300	120639809	1693	1693	1693	1693	266
453	20231108	124200	120189471	1693	1693	1693	1693	0
454	20231108	124100	120189471	1693	1693	1693	1693	0
455	20231108	124000	120189471	1693	1693	1693	1693	0
456	20231108	123900	120189471	1693	1693	1693	1693	97
457	20231108	123800	120025250	1701	1701	1701	1701	0
458	20231108	123700	120025250	1701	1701	1701	1701	0
459	20231108	123600	120025250	1701	1701	1701	1701	1
460	20231108	123500	120023549	1702	1702	1702	1702	0
461	20231108	123400	120023549	1702	1702	1702	1702	0
462	20231108	123300	120023549	1702	1702	1702	1702	0
463	20231108	123200	120023549	1702	1697	1702	1697	500
464	20231108	123100	119172698	1693	1693	1693	1693	0
465	20231108	123000	119172698	1693	1693	1693	1693	0
466	20231108	122900	119172698	1693	1693	1693	1693	0
467	20231108	122800	119172698	1693	1693	1693	1693	492
468	20231108	122700	118339742	1693	1693	1693	1693	27
469	20231108	122600	118294031	1693	1693	1693	1693	181
470	20231108	122500	117987598	1693	1694	1694	1693	33
471	20231108	122400	117931720	1702	1702	1702	1702	0
472	20231108	122300	117931720	1702	1702	1702	1702	0
473	20231108	122200	117931720	1702	1702	1702	1702	401
474	20231108	122100	117249218	1700	1700	1700	1700	0
475	20231108	122000	117249218	1700	1700	1700	1700	0
476	20231108	121900	117249218	1700	1700	1700	1700	0
477	20231108	121800	117249218	1700	1700	1700	1700	0
478	20231108	121700	117249218	1700	1700	1700	1700	100
479	20231108	121600	117079218	1700	1700	1700	1700	0
480	20231108	121500	117079218	1700	1700	1700	1700	1
481	20231108	121400	117077518	1700	1700	1700	1700	0
482	20231108	121300	117077518	1700	1700	1700	1700	0
483	20231108	121200	117077518	1700	1700	1700	1700	1
484	20231108	121100	117075818	1693	1693	1693	1693	0
485	20231108	121000	117075818	1693	1693	1693	1693	62
486	20231108	120900	116970852	1693	1693	1693	1693	0
487	20231108	120800	116970852	1693	1693	1693	1693	0
488	20231108	120700	116970852	1693	1693	1693	1693	0
489	20231108	120600	116970852	1693	1693	1693	1693	10
490	20231108	120500	116953922	1709	1709	1709	1709	0
491	20231108	120400	116953922	1709	1709	1709	1709	0
492	20231108	120300	116953922	1709	1709	1709	1709	0
493	20231108	120200	116953922	1709	1709	1709	1709	0
494	20231108	120100	116953922	1709	1709	1709	1709	0
495	20231108	120000	116953922	1709	1709	1709	1709	0
496	20231108	115900	116953922	1709	1709	1709	1709	0
497	20231108	115800	116953922	1709	1709	1709	1709	0
498	20231108	115700	116953922	1709	1709	1709	1709	0
499	20231108	115600	116953922	1709	1709	1709	1709	0
500	20231108	115500	116953922	1709	1709	1709	1709	0
501	20231108	115400	116953922	1709	1709	1709	1709	0
502	20231108	115300	116953922	1709	1709	1709	1709	0
503	20231108	115200	116953922	1709	1709	1709	1709	0
504	20231108	115100	116953922	1709	1709	1709	1709	0
505	20231108	115000	116953922	1709	1696	1709	1696	999
506	20231108	114900	115256189	1695	1695	1695	1695	0
507	20231108	114800	115256189	1695	1695	1695	1695	51
508	20231108	114700	115169744	1695	1695	1695	1695	0
509	20231108	114600	115169744	1695	1695	1695	1695	0
510	20231108	114500	115169744	1695	1695	1695	1695	1
511	20231108	114400	115168049	1691	1691	1691	1691	0
512	20231108	114300	115168049	1691	1691	1691	1691	2
513	20231108	114200	115164667	1691	1691	1691	1691	0
514	20231108	114100	115164667	1691	1691	1691	1691	0
515	20231108	114000	115164667	1691	1691	1691	1691	0
516	20231108	113900	115164667	1691	1691	1691	1691	20
517	20231108	113800	115130847	1695	1695	1695	1695	0
518	20231108	113700	115130847	1695	1695	1695	1695	0
519	20231108	113600	115130847	1695	1695	1695	1695	794
520	20231108	113500	113785017	1695	1695	1695	1695	0
521	20231108	113400	113785017	1695	1695	1695	1695	0
522	20231108	113300	113785017	1695	1695	1695	1695	2
523	20231108	113200	113781627	1695	1695	1695	1695	37
524	20231108	113100	113718912	1695	1695	1695	1695	25
525	20231108	113000	113676537	1695	1695	1695	1695	0
526	20231108	112900	113676537	1695	1695	1695	1695	55
527	20231108	112800	113583312	1696	1696	1696	1696	30
528	20231108	112700	113532432	1696	1696	1696	1696	0
529	20231108	112600	113532432	1696	1695	1696	1695	100
530	20231108	112500	113362929	1696	1696	1696	1696	0
531	20231108	112400	113362929	1696	1696	1696	1696	0
532	20231108	112300	113362929	1696	1696	1696	1696	0
533	20231108	112200	113362929	1696	1696	1696	1696	1
534	20231108	112100	113361233	1696	1696	1696	1696	0
535	20231108	112000	113361233	1696	1696	1696	1696	9
536	20231108	111900	113345969	1696	1696	1696	1696	30
537	20231108	111800	113295089	1696	1695	1696	1695	205
538	20231108	111700	112947609	1691	1691	1691	1691	0
539	20231108	111600	112947609	1691	1694	1694	1691	300
540	20231108	111500	112439709	1694	1694	1694	1694	5
541	20231108	111400	112431239	1692	1692	1692	1692	0
542	20231108	111300	112431239	1692	1692	1692	1692	0
543	20231108	111200	112431239	1692	1692	1692	1692	0
544	20231108	111100	112431239	1692	1692	1692	1692	0
545	20231108	111000	112431239	1692	1692	1692	1692	42
546	20231108	110900	112360175	1688	1688	1688	1688	0
547	20231108	110800	112360175	1688	1688	1688	1688	0
548	20231108	110700	112360175	1688	1690	1690	1688	2500
549	20231108	110600	108139975	1698	1698	1698	1698	0
550	20231108	110500	108139975	1698	1698	1698	1698	0
551	20231108	110400	108139975	1698	1698	1698	1698	0
552	20231108	110300	108139975	1698	1691	1698	1689	2051
553	20231108	110200	104672000	1691	1699	1699	1691	86
554	20231108	110100	104525894	1699	1691	1700	1691	4005
555	20231108	110000	97753413	1700	1700	1700	1700	297
556	20231108	105900	97248513	1691	1693	1693	1691	1500
557	20231108	105800	94712011	1691	1691	1691	1691	0
558	20231108	105700	94712011	1691	1692	1692	1691	2
559	20231108	105600	94708628	1692	1697	1709	1692	68
560	20231108	105500	94593123	1697	1697	1697	1697	2
561	20231108	105400	94589729	1690	1690	1690	1690	0
562	20231108	105300	94589729	1690	1690	1690	1690	0
563	20231108	105200	94589729	1690	1690	1690	1690	0
564	20231108	105100	94589729	1690	1690	1690	1690	0
565	20231108	105000	94589729	1690	1696	1696	1690	4500
566	20231108	104900	86984217	1697	1696	1697	1696	119
567	20231108	104800	86782389	1696	1696	1696	1696	0
568	20231108	104700	86782389	1696	1696	1696	1696	1
569	20231108	104600	86780693	1690	1690	1690	1690	0
570	20231108	104500	86780693	1690	1690	1690	1690	0
571	20231108	104400	86780693	1690	1690	1690	1690	0
572	20231108	104300	86780693	1690	1690	1690	1690	69
573	20231108	104200	86664083	1692	1692	1692	1692	0
574	20231108	104100	86664083	1692	1692	1692	1692	0
575	20231108	104000	86664083	1692	1692	1692	1692	0
576	20231108	103900	86664083	1692	1692	1692	1692	0
577	20231108	103800	86664083	1692	1692	1692	1692	0
578	20231108	103700	86664083	1692	1692	1692	1692	0
579	20231108	103600	86664083	1692	1692	1692	1692	506
580	20231108	103500	85807931	1692	1692	1692	1692	0
581	20231108	103400	85807931	1692	1692	1692	1692	235
582	20231108	103300	85410311	1696	1696	1696	1696	0
583	20231108	103200	85410311	1696	1696	1696	1696	1
584	20231108	103100	85408615	1692	1692	1692	1692	383
585	20231108	103000	84760579	1692	1692	1692	1692	25
586	20231108	102900	84718279	1692	1692	1692	1692	59
587	20231108	102800	84618451	1692	1692	1692	1692	0
588	20231108	102700	84618451	1692	1693	1693	1692	24
589	20231108	102600	84577842	1693	1693	1693	1693	10
590	20231108	102500	84560912	1697	1697	1697	1697	0
591	20231108	102400	84560912	1697	1697	1697	1697	88
592	20231108	102300	84411576	1698	1696	1698	1696	1123
593	20231108	102200	82506805	1697	1697	1697	1697	0
594	20231108	102100	82506805	1697	1700	1700	1697	655
595	20231108	102000	81393335	1708	1708	1708	1708	1
596	20231108	101900	81391627	1701	1701	1701	1701	0
597	20231108	101800	81391627	1701	1701	1701	1701	0
598	20231108	101700	81391627	1701	1711	1711	1701	140
599	20231108	101600	81152282	1712	1712	1712	1712	0
600	20231108	101500	81152282	1712	1712	1712	1712	5
601	20231108	101400	81143722	1712	1712	1712	1712	0
602	20231108	101300	81143722	1712	1712	1712	1712	0
603	20231108	101200	81143722	1712	1712	1712	1712	150
604	20231108	101100	80886922	1702	1702	1702	1702	0
605	20231108	101000	80886922	1702	1702	1702	1702	0
606	20231108	100900	80886922	1702	1701	1702	1701	1077
607	20231108	100800	79053876	1701	1701	1701	1701	10
608	20231108	100700	79036866	1701	1701	1701	1701	11
609	20231108	100600	79018155	1702	1702	1702	1702	122
610	20231108	100500	78810511	1702	1702	1702	1702	0
611	20231108	100400	78810511	1702	1702	1702	1702	11
612	20231108	100300	78791789	1702	1706	1706	1701	704
613	20231108	100200	77593953	1701	1707	1707	1701	1897
614	20231108	100100	74364513	1701	1701	1701	1701	0
615	20231108	100000	74364513	1701	1701	1701	1701	0
616	20231108	095900	74364513	1701	1701	1701	1701	0
617	20231108	095800	74364513	1701	1701	1701	1701	100
618	20231108	095700	74194413	1701	1701	1701	1701	2
619	20231108	095600	74191011	1708	1708	1708	1708	0
620	20231108	095500	74191011	1708	1708	1708	1708	0
621	20231108	095400	74191011	1708	1708	1708	1708	0
622	20231108	095300	74191011	1708	1708	1708	1708	0
623	20231108	095200	74191011	1708	1708	1708	1708	0
624	20231108	095100	74191011	1708	1704	1708	1700	2200
625	20231108	095000	70442906	1704	1704	1704	1704	11
626	20231108	094900	70424162	1704	1704	1704	1704	1
627	20231108	094800	70422458	1709	1709	1709	1709	0
628	20231108	094700	70422458	1709	1709	1709	1709	43
629	20231108	094600	70348971	1709	1709	1709	1709	1029
630	20231108	094500	68590410	1709	1709	1709	1709	28
631	20231108	094400	68542558	1710	1710	1710	1710	0
632	20231108	094300	68542558	1710	1710	1710	1710	0
633	20231108	094200	68542558	1710	1709	1710	1709	9
634	20231108	094100	68527173	1712	1712	1712	1712	0
635	20231108	094000	68527173	1712	1711	1712	1711	51
636	20231108	093900	68439911	1711	1713	1713	1711	105
637	20231108	093800	68260092	1713	1721	1721	1713	117
638	20231108	093700	68058783	1721	1721	1721	1721	0
639	20231108	093600	68058783	1721	1721	1721	1721	0
640	20231108	093500	68058783	1721	1721	1721	1721	57
641	20231108	093400	67960686	1723	1723	1723	1723	0
642	20231108	093300	67960686	1723	1723	1723	1723	5
643	20231108	093200	67952071	1724	1711	1724	1711	8490
644	20231108	093100	53332380	1711	1711	1711	1711	221
645	20231108	093000	52954249	1711	1696	1711	1695	1978
646	20231108	092900	49597194	1693	1694	1694	1693	2513
647	20231108	092800	45342649	1687	1687	1687	1687	681
648	20231108	092700	44193802	1693	1693	1693	1693	197
649	20231108	092600	43860281	1693	1693	1693	1693	2
650	20231108	092500	43856895	1694	1694	1694	1693	635
651	20231108	092400	42781248	1694	1695	1695	1694	302
652	20231108	092300	42269616	1695	1700	1700	1695	362
653	20231108	092200	41655021	1711	1711	1711	1711	0
654	20231108	092100	41655021	1711	1711	1711	1711	0
655	20231108	092000	41655021	1711	1711	1711	1711	1
656	20231108	091900	41653310	1713	1713	1713	1713	31
657	20231108	091800	41600207	1716	1716	1716	1716	2
658	20231108	091700	41596775	1717	1717	1717	1717	1239
659	20231108	091600	39469412	1717	1717	1717	1717	84
660	20231108	091500	39325184	1717	1720	1720	1717	3283
661	20231108	091400	33688258	1720	1717	1720	1716	1640
662	20231108	091300	30870332	1718	1694	1718	1694	1327
663	20231108	091200	28618821	1694	1694	1694	1685	633
664	20231108	091100	27548279	1694	1689	1694	1689	1048
665	20231108	091000	25777177	1689	1694	1696	1689	2073
666	20231108	090900	22265505	1696	1709	1709	1690	1265
667	20231108	090800	20118011	1722	1721	1722	1721	1000
668	20231108	090700	18396212	1713	1722	1725	1713	4055
669	20231108	090600	11422963	1722	1722	1723	1722	791
670	20231108	090500	10060851	1773	1721	1773	1721	648
671	20231108	090400	8917653	1773	1776	1781	1721	619
672	20231108	090300	7816525	1708	1697	1785	1697	2068
673	20231108	090200	4169987	1691	1688	1699	1688	1237
674	20231108	090100	2080347	1684	1684	1684	1684	1000
675	20231108	090000	396347	1685	1688	1688	1685	235