KissMeData/121890/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	201300	530497477	1659	1659	1659	1659	3002
3	20231109	201200	530497477	1659	1659	1659	1659	0
4	20231109	201100	530497477	1659	1659	1659	1659	0
5	20231109	201000	530497477	1659	1659	1659	1659	0
6	20231109	200900	530497477	1659	1659	1659	1659	0
7	20231109	200800	530497477	1659	1659	1659	1659	0
8	20231109	200700	530497477	1659	1659	1659	1659	0
9	20231109	200600	530497477	1659	1659	1659	1659	0
10	20231109	200500	530497477	1659	1659	1659	1659	0
11	20231109	200400	530497477	1659	1659	1659	1659	0
12	20231109	200300	530497477	1659	1659	1659	1659	0
13	20231109	200200	530497477	1659	1659	1659	1659	0
14	20231109	200100	530497477	1659	1659	1659	1659	0
15	20231109	200000	530497477	1659	1659	1659	1659	0
16	20231109	195900	530497477	1659	1659	1659	1659	0
17	20231109	195800	530497477	1659	1659	1659	1659	0
18	20231109	195700	530497477	1659	1659	1659	1659	0
19	20231109	195600	530497477	1659	1659	1659	1659	0
20	20231109	195500	530497477	1659	1659	1659	1659	0
21	20231109	195400	530497477	1659	1659	1659	1659	0
22	20231109	195300	530497477	1659	1659	1659	1659	0
23	20231109	195200	530497477	1659	1659	1659	1659	0
24	20231109	195100	530497477	1659	1659	1659	1659	0
25	20231109	195000	530497477	1659	1659	1659	1659	0
26	20231109	194900	530497477	1659	1659	1659	1659	0
27	20231109	194800	530497477	1659	1659	1659	1659	0
28	20231109	194700	530497477	1659	1659	1659	1659	0
29	20231109	194600	530497477	1659	1659	1659	1659	0
30	20231109	194500	530497477	1659	1659	1659	1659	0
31	20231109	194400	530497477	1659	1659	1659	1659	0
32	20231109	194300	530497477	1659	1659	1659	1659	3002
33	20231109	194200	530497477	1659	1659	1659	1659	0
34	20231109	194100	530497477	1659	1659	1659	1659	0
35	20231109	194000	530497477	1659	1659	1659	1659	0
36	20231109	193900	530497477	1659	1659	1659	1659	0
37	20231109	193800	530497477	1659	1659	1659	1659	0
38	20231109	193700	530497477	1659	1659	1659	1659	0
39	20231109	193600	530497477	1659	1659	1659	1659	0
40	20231109	193500	530497477	1659	1659	1659	1659	0
41	20231109	193400	530497477	1659	1659	1659	1659	0
42	20231109	193300	530497477	1659	1659	1659	1659	0
43	20231109	193200	530497477	1659	1659	1659	1659	0
44	20231109	193100	530497477	1659	1659	1659	1659	0
45	20231109	193000	530497477	1659	1659	1659	1659	0
46	20231109	192900	530497477	1659	1659	1659	1659	0
47	20231109	192800	530497477	1659	1659	1659	1659	0
48	20231109	192700	530497477	1659	1659	1659	1659	0
49	20231109	192600	530497477	1659	1659	1659	1659	0
50	20231109	192500	530497477	1659	1659	1659	1659	0
51	20231109	192400	530497477	1659	1659	1659	1659	0
52	20231109	192300	530497477	1659	1659	1659	1659	0
53	20231109	192200	530497477	1659	1659	1659	1659	0
54	20231109	192100	530497477	1659	1659	1659	1659	0
55	20231109	192000	530497477	1659	1659	1659	1659	0
56	20231109	191900	530497477	1659	1659	1659	1659	0
57	20231109	191800	530497477	1659	1659	1659	1659	0
58	20231109	191700	530497477	1659	1659	1659	1659	0
59	20231109	191600	530497477	1659	1659	1659	1659	0
60	20231109	191500	530497477	1659	1659	1659	1659	0
61	20231109	191400	530497477	1659	1659	1659	1659	0
62	20231109	191300	530497477	1659	1659	1659	1659	3002
63	20231109	191200	530497477	1659	1659	1659	1659	0
64	20231109	191100	530497477	1659	1659	1659	1659	0
65	20231109	191000	530497477	1659	1659	1659	1659	0
66	20231109	190900	530497477	1659	1659	1659	1659	0
67	20231109	190800	530497477	1659	1659	1659	1659	0
68	20231109	190700	530497477	1659	1659	1659	1659	0
69	20231109	190600	530497477	1659	1659	1659	1659	0
70	20231109	190500	530497477	1659	1659	1659	1659	0
71	20231109	190400	530497477	1659	1659	1659	1659	0
72	20231109	190300	530497477	1659	1659	1659	1659	0
73	20231109	190200	530497477	1659	1659	1659	1659	0
74	20231109	190100	530497477	1659	1659	1659	1659	0
75	20231109	190000	530497477	1659	1659	1659	1659	0
76	20231109	185900	530497477	1659	1659	1659	1659	0
77	20231109	185800	530497477	1659	1659	1659	1659	0
78	20231109	185700	530497477	1659	1659	1659	1659	0
79	20231109	185600	530497477	1659	1659	1659	1659	0
80	20231109	185500	530497477	1659	1659	1659	1659	0
81	20231109	185400	530497477	1659	1659	1659	1659	0
82	20231109	185300	530497477	1659	1659	1659	1659	0
83	20231109	185200	530497477	1659	1659	1659	1659	0
84	20231109	185100	530497477	1659	1659	1659	1659	0
85	20231109	185000	530497477	1659	1659	1659	1659	0
86	20231109	184900	530497477	1659	1659	1659	1659	0
87	20231109	184800	530497477	1659	1659	1659	1659	0
88	20231109	184700	530497477	1659	1659	1659	1659	0
89	20231109	184600	530497477	1659	1659	1659	1659	0
90	20231109	184500	530497477	1659	1659	1659	1659	0
91	20231109	184400	530497477	1659	1659	1659	1659	0
92	20231109	184300	530497477	1659	1659	1659	1659	3002
93	20231109	184200	530497477	1659	1659	1659	1659	0
94	20231109	184100	530497477	1659	1659	1659	1659	0
95	20231109	184000	530497477	1659	1659	1659	1659	0
96	20231109	183900	530497477	1659	1659	1659	1659	0
97	20231109	183800	530497477	1659	1659	1659	1659	0
98	20231109	183700	530497477	1659	1659	1659	1659	0
99	20231109	183600	530497477	1659	1659	1659	1659	0
100	20231109	183500	530497477	1659	1659	1659	1659	0
101	20231109	183400	530497477	1659	1659	1659	1659	0
102	20231109	183300	530497477	1659	1659	1659	1659	0
103	20231109	183200	530497477	1659	1659	1659	1659	0
104	20231109	183100	530497477	1659	1659	1659	1659	0
105	20231109	183000	530497477	1659	1659	1659	1659	0
106	20231109	182900	530497477	1659	1659	1659	1659	0
107	20231109	182800	530497477	1659	1659	1659	1659	0
108	20231109	182700	530497477	1659	1659	1659	1659	0
109	20231109	182600	530497477	1659	1659	1659	1659	0
110	20231109	182500	530497477	1659	1659	1659	1659	0
111	20231109	182400	530497477	1659	1659	1659	1659	0
112	20231109	182300	530497477	1659	1659	1659	1659	0
113	20231109	182200	530497477	1659	1659	1659	1659	0
114	20231109	182100	530497477	1659	1659	1659	1659	0
115	20231109	182000	530497477	1659	1659	1659	1659	0
116	20231109	181900	530497477	1659	1659	1659	1659	0
117	20231109	181800	530497477	1659	1659	1659	1659	0
118	20231109	181700	530497477	1659	1659	1659	1659	0
119	20231109	181600	530497477	1659	1659	1659	1659	0
120	20231109	181500	530497477	1659	1659	1659	1659	0
121	20231109	181400	530497477	1659	1659	1659	1659	0
122	20231109	181300	530497477	1659	1659	1659	1659	3002
123	20231109	181200	530497477	1659	1659	1659	1659	0
124	20231109	181100	530497477	1659	1659	1659	1659	0
125	20231109	181000	530497477	1659	1659	1659	1659	0
126	20231109	180900	530497477	1659	1659	1659	1659	0
127	20231109	180800	530497477	1659	1659	1659	1659	0
128	20231109	180700	530497477	1659	1659	1659	1659	0
129	20231109	180600	530497477	1659	1659	1659	1659	0
130	20231109	180500	530497477	1659	1659	1659	1659	0
131	20231109	180400	530497477	1659	1659	1659	1659	0
132	20231109	180300	530497477	1659	1659	1659	1659	0
133	20231109	180200	530497477	1659	1659	1659	1659	0
134	20231109	180100	530497477	1659	1659	1659	1659	0
135	20231109	180000	530497477	1659	1659	1659	1659	0
136	20231109	175900	530497477	1659	1659	1659	1659	0
137	20231109	175800	530497477	1659	1659	1659	1659	0
138	20231109	175700	530497477	1659	1659	1659	1659	0
139	20231109	175600	530497477	1659	1659	1659	1659	0
140	20231109	175500	530497477	1659	1659	1659	1659	0
141	20231109	175400	530497477	1659	1659	1659	1659	0
142	20231109	175300	530497477	1659	1659	1659	1659	0
143	20231109	175200	530497477	1659	1659	1659	1659	0
144	20231109	175100	530497477	1659	1659	1659	1659	0
145	20231109	175000	530497477	1659	1659	1659	1659	0
146	20231109	174900	530497477	1659	1659	1659	1659	0
147	20231109	174800	530497477	1659	1659	1659	1659	0
148	20231109	174700	530497477	1659	1659	1659	1659	0
149	20231109	174600	530497477	1659	1659	1659	1659	0
150	20231109	174500	530497477	1659	1659	1659	1659	0
151	20231109	174400	530497477	1659	1659	1659	1659	0
152	20231109	174300	530497477	1659	1659	1659	1659	3002
153	20231109	174200	530497477	1659	1659	1659	1659	0
154	20231109	174100	530497477	1659	1659	1659	1659	0
155	20231109	174000	530497477	1659	1659	1659	1659	0
156	20231109	173900	530497477	1659	1659	1659	1659	0
157	20231109	173800	530497477	1659	1659	1659	1659	0
158	20231109	173700	530497477	1659	1659	1659	1659	0
159	20231109	173600	530497477	1659	1659	1659	1659	0
160	20231109	173500	530497477	1659	1659	1659	1659	0
161	20231109	173400	530497477	1659	1659	1659	1659	0
162	20231109	173300	530497477	1659	1659	1659	1659	0
163	20231109	173200	530497477	1659	1659	1659	1659	0
164	20231109	173100	530497477	1659	1659	1659	1659	0
165	20231109	173000	530497477	1659	1659	1659	1659	0
166	20231109	172900	530497477	1659	1659	1659	1659	0
167	20231109	172800	530497477	1659	1659	1659	1659	0
168	20231109	172700	530497477	1659	1659	1659	1659	0
169	20231109	172600	530497477	1659	1659	1659	1659	0
170	20231109	172500	530497477	1659	1659	1659	1659	0
171	20231109	172400	530497477	1659	1659	1659	1659	0
172	20231109	172300	530497477	1659	1659	1659	1659	0
173	20231109	172200	530497477	1659	1659	1659	1659	0
174	20231109	172100	530497477	1659	1659	1659	1659	0
175	20231109	172000	530497477	1659	1659	1659	1659	0
176	20231109	171900	530497477	1659	1659	1659	1659	0
177	20231109	171800	530497477	1659	1659	1659	1659	0
178	20231109	171700	530497477	1659	1659	1659	1659	0
179	20231109	171600	530497477	1659	1659	1659	1659	0
180	20231109	171500	530497477	1659	1659	1659	1659	0
181	20231109	171400	530497477	1659	1659	1659	1659	0
182	20231109	171300	530497477	1659	1659	1659	1659	3002
183	20231109	171200	530497477	1659	1659	1659	1659	0
184	20231109	171100	530497477	1659	1659	1659	1659	0
185	20231109	171000	530497477	1659	1659	1659	1659	0
186	20231109	170900	530497477	1659	1659	1659	1659	0
187	20231109	170800	530497477	1659	1659	1659	1659	0
188	20231109	170700	530497477	1659	1659	1659	1659	0
189	20231109	170600	530497477	1659	1659	1659	1659	0
190	20231109	170500	530497477	1659	1659	1659	1659	0
191	20231109	170400	530497477	1659	1659	1659	1659	0
192	20231109	170300	530497477	1659	1659	1659	1659	0
193	20231109	170200	530497477	1659	1659	1659	1659	0
194	20231109	170100	530497477	1659	1659	1659	1659	0
195	20231109	170000	530497477	1659	1659	1659	1659	0
196	20231109	165900	530497477	1659	1659	1659	1659	0
197	20231109	165800	530497477	1659	1659	1659	1659	0
198	20231109	165700	530497477	1659	1659	1659	1659	0
199	20231109	165600	530497477	1659	1659	1659	1659	0
200	20231109	165500	530497477	1659	1659	1659	1659	0
201	20231109	165400	530497477	1659	1659	1659	1659	0
202	20231109	165300	530497477	1659	1659	1659	1659	0
203	20231109	165200	530497477	1659	1659	1659	1659	0
204	20231109	165100	530497477	1659	1659	1659	1659	0
205	20231109	165000	530497477	1659	1659	1659	1659	0
206	20231109	164900	530497477	1659	1659	1659	1659	0
207	20231109	164800	530497477	1659	1659	1659	1659	0
208	20231109	164700	530497477	1659	1659	1659	1659	0
209	20231109	164600	530497477	1659	1659	1659	1659	0
210	20231109	164500	530497477	1659	1659	1659	1659	0
211	20231109	164400	530497477	1659	1659	1659	1659	0
212	20231109	164300	530497477	1659	1659	1659	1659	3002
213	20231109	164200	530497477	1659	1659	1659	1659	0
214	20231109	164100	530497477	1659	1659	1659	1659	0
215	20231109	164000	530497477	1659	1659	1659	1659	0
216	20231109	163900	530497477	1659	1659	1659	1659	0
217	20231109	163800	530497477	1659	1659	1659	1659	0
218	20231109	163700	530497477	1659	1659	1659	1659	0
219	20231109	163600	530497477	1659	1659	1659	1659	0
220	20231109	163500	530497477	1659	1659	1659	1659	0
221	20231109	163400	530497477	1659	1659	1659	1659	0
222	20231109	163300	530497477	1659	1659	1659	1659	0
223	20231109	163200	530497477	1659	1659	1659	1659	0
224	20231109	163100	530497477	1659	1659	1659	1659	0
225	20231109	163000	530497477	1659	1659	1659	1659	0
226	20231109	162900	530497477	1659	1659	1659	1659	0
227	20231109	162800	530497477	1659	1659	1659	1659	0
228	20231109	162700	530497477	1659	1659	1659	1659	0
229	20231109	162600	530497477	1659	1659	1659	1659	0
230	20231109	162500	530497477	1659	1659	1659	1659	0
231	20231109	162400	530497477	1659	1659	1659	1659	0
232	20231109	162300	530497477	1659	1659	1659	1659	0
233	20231109	162200	530497477	1659	1659	1659	1659	0
234	20231109	162100	530497477	1659	1659	1659	1659	0
235	20231109	162000	530497477	1659	1659	1659	1659	0
236	20231109	161900	530497477	1659	1659	1659	1659	0
237	20231109	161800	530497477	1659	1659	1659	1659	0
238	20231109	161700	530497477	1659	1659	1659	1659	0
239	20231109	161600	530497477	1659	1659	1659	1659	0
240	20231109	161500	530497477	1659	1659	1659	1659	0
241	20231109	161400	530497477	1659	1659	1659	1659	0
242	20231109	161300	530497477	1659	1659	1659	1659	3002
243	20231109	161200	530497477	1659	1659	1659	1659	0
244	20231109	161100	530497477	1659	1659	1659	1659	0
245	20231109	161000	530497477	1659	1659	1659	1659	0
246	20231109	160900	530497477	1659	1659	1659	1659	0
247	20231109	160800	530497477	1659	1659	1659	1659	0
248	20231109	160700	530497477	1659	1659	1659	1659	0
249	20231109	160600	530497477	1659	1659	1659	1659	0
250	20231109	160500	530497477	1659	1659	1659	1659	0
251	20231109	160400	530497477	1659	1659	1659	1659	0
252	20231109	160300	530497477	1659	1659	1659	1659	0
253	20231109	160200	530497477	1659	1659	1659	1659	0
254	20231109	160100	530497477	1659	1659	1659	1659	0
255	20231109	160000	530497477	1659	1659	1659	1659	0
256	20231109	155900	530497477	1659	1659	1659	1659	0
257	20231109	155800	530497477	1659	1659	1659	1659	0
258	20231109	155700	530497477	1659	1659	1659	1659	0
259	20231109	155600	530497477	1659	1659	1659	1659	0
260	20231109	155500	530497477	1659	1659	1659	1659	0
261	20231109	155400	530497477	1659	1659	1659	1659	0
262	20231109	155300	530497477	1659	1659	1659	1659	0
263	20231109	155200	530497477	1659	1659	1659	1659	0
264	20231109	155100	530497477	1659	1659	1659	1659	0
265	20231109	155000	530497477	1659	1659	1659	1659	0
266	20231109	154900	530497477	1659	1659	1659	1659	0
267	20231109	154800	530497477	1659	1659	1659	1659	0
268	20231109	154700	530497477	1659	1659	1659	1659	0
269	20231109	154600	530497477	1659	1659	1659	1659	0
270	20231109	154500	530497477	1659	1659	1659	1659	0
271	20231109	154400	530497477	1659	1659	1659	1659	0
272	20231109	154300	530497477	1659	1659	1659	1659	3002
273	20231109	154200	530497477	1659	1659	1659	1659	0
274	20231109	154100	530497477	1659	1659	1659	1659	0
275	20231109	154000	530497477	1659	1659	1659	1659	0
276	20231109	153900	530497477	1659	1659	1659	1659	0
277	20231109	153800	530497477	1659	1659	1659	1659	0
278	20231109	153700	530497477	1659	1659	1659	1659	0
279	20231109	153600	530497477	1659	1659	1659	1659	0
280	20231109	153500	530497477	1659	1659	1659	1659	0
281	20231109	153400	530497477	1659	1659	1659	1659	0
282	20231109	153300	530497477	1659	1659	1659	1659	0
283	20231109	153200	530497477	1659	1659	1659	1659	0
284	20231109	153100	530497477	1659	1659	1659	1659	0
285	20231109	153000	530497477	1659	1659	1659	1659	3002
286	20231109	152900	525517159	1663	1663	1663	1663	0
287	20231109	152800	525517159	1663	1663	1663	1663	0
288	20231109	152700	525517159	1663	1663	1663	1663	0
289	20231109	152600	525517159	1663	1663	1663	1663	0
290	20231109	152500	525517159	1663	1663	1663	1663	0
291	20231109	152400	525517159	1663	1663	1663	1663	0
292	20231109	152300	525517159	1663	1663	1663	1663	0
293	20231109	152200	525517159	1663	1663	1663	1663	0
294	20231109	152100	525517159	1663	1663	1663	1663	0
295	20231109	152000	525517159	1663	1663	1663	1663	0
296	20231109	151900	525517159	1663	1663	1663	1663	411
297	20231109	151800	524833666	1660	1659	1660	1659	807
298	20231109	151700	523494690	1659	1660	1660	1659	113
299	20231109	151600	523307139	1660	1660	1660	1659	1802
300	20231109	151500	520316868	1659	1659	1659	1659	0
301	20231109	151400	520316868	1659	1659	1659	1659	1
302	20231109	151300	520315209	1659	1659	1659	1659	0
303	20231109	151200	520315209	1659	1659	1659	1659	0
304	20231109	151100	520315209	1659	1659	1659	1659	73
305	20231109	151000	520194102	1659	1660	1660	1659	2053
306	20231109	150900	516788049	1660	1660	1660	1660	179
307	20231109	150800	516490909	1663	1663	1663	1663	0
308	20231109	150700	516490909	1663	1663	1663	1663	0
309	20231109	150600	516490909	1663	1663	1663	1663	95
310	20231109	150500	516332924	1663	1663	1663	1663	0
311	20231109	150400	516332924	1663	1663	1663	1663	0
312	20231109	150300	516332924	1663	1663	1663	1663	0
313	20231109	150200	516332924	1663	1663	1663	1663	1
314	20231109	150100	516331261	1660	1660	1660	1660	40
315	20231109	150000	516264861	1663	1663	1663	1663	0
316	20231109	145900	516264861	1663	1663	1663	1663	0
317	20231109	145800	516264861	1663	1660	1663	1660	2405
318	20231109	145700	512271829	1659	1656	1659	1656	640
319	20231109	145600	511211782	1656	1656	1656	1656	0
320	20231109	145500	511211782	1656	1656	1656	1656	400
321	20231109	145400	510549382	1656	1655	1656	1655	718
322	20231109	145300	509360892	1656	1656	1656	1656	2
323	20231109	145200	509357580	1659	1659	1659	1659	0
324	20231109	145100	509357580	1659	1659	1659	1659	11
325	20231109	145000	509339331	1659	1659	1659	1659	0
326	20231109	144900	509339331	1659	1659	1659	1659	1
327	20231109	144800	509337672	1659	1659	1659	1659	0
328	20231109	144700	509337672	1659	1655	1659	1655	2
329	20231109	144600	509334358	1657	1657	1657	1657	744
330	20231109	144500	508101550	1658	1658	1658	1658	21
331	20231109	144400	508066732	1657	1657	1657	1657	0
332	20231109	144300	508066732	1657	1659	1659	1657	372
333	20231109	144200	507450215	1660	1678	1678	1655	16701
334	20231109	144100	479777565	1680	1680	1680	1680	0
335	20231109	144000	479777565	1680	1680	1680	1680	0
336	20231109	143900	479777565	1680	1680	1680	1680	0
337	20231109	143800	479777565	1680	1683	1683	1680	197
338	20231109	143700	479446137	1682	1682	1682	1682	0
339	20231109	143600	479446137	1682	1685	1685	1682	1156
340	20231109	143500	477499244	1685	1685	1685	1685	5
341	20231109	143400	477490819	1695	1695	1695	1695	0
342	20231109	143300	477490819	1695	1695	1695	1695	0
343	20231109	143200	477490819	1695	1695	1695	1695	0
344	20231109	143100	477490819	1695	1695	1695	1695	0
345	20231109	143000	477490819	1695	1695	1695	1695	0
346	20231109	142900	477490819	1695	1688	1695	1688	458
347	20231109	142800	476715310	1682	1682	1682	1682	0
348	20231109	142700	476715310	1682	1682	1682	1682	0
349	20231109	142600	476715310	1682	1682	1682	1682	121
350	20231109	142500	476511788	1682	1682	1682	1682	593
351	20231109	142400	475514362	1682	1682	1682	1682	258
352	20231109	142300	475080406	1681	1682	1682	1681	1810
353	20231109	142200	472036028	1692	1692	1692	1692	0
354	20231109	142100	472036028	1692	1692	1692	1692	0
355	20231109	142000	472036028	1692	1692	1692	1692	0
356	20231109	141900	472036028	1692	1692	1692	1692	0
357	20231109	141800	472036028	1692	1692	1692	1692	0
358	20231109	141700	472036028	1692	1692	1692	1692	1
359	20231109	141600	472034336	1686	1686	1686	1686	0
360	20231109	141500	472034336	1686	1686	1686	1686	0
361	20231109	141400	472034336	1686	1686	1686	1686	0
362	20231109	141300	472034336	1686	1686	1686	1686	0
363	20231109	141200	472034336	1686	1686	1686	1686	0
364	20231109	141100	472034336	1686	1686	1686	1686	0
365	20231109	141000	472034336	1686	1686	1686	1685	784
366	20231109	140900	470712571	1686	1687	1687	1686	1465
367	20231109	140800	468242281	1686	1686	1686	1686	0
368	20231109	140700	468242281	1686	1692	1694	1686	579
369	20231109	140600	467261540	1686	1686	1686	1686	0
370	20231109	140500	467261540	1686	1691	1691	1686	1011
371	20231109	140400	465555966	1693	1694	1694	1693	22
372	20231109	140300	465518718	1694	1694	1694	1694	0
373	20231109	140200	465518718	1694	1694	1694	1694	0
374	20231109	140100	465518718	1694	1694	1694	1694	0
375	20231109	140000	465518718	1694	1685	1694	1685	271
376	20231109	135900	465060626	1690	1690	1690	1690	2
377	20231109	135800	465057246	1690	1688	1690	1688	533
378	20231109	135700	464156504	1688	1679	1688	1679	28
379	20231109	135600	464109466	1678	1674	1678	1674	431
380	20231109	135500	463387595	1675	1667	1675	1667	61
381	20231109	135400	463285439	1675	1675	1675	1675	0
382	20231109	135300	463285439	1675	1670	1675	1670	3234
383	20231109	135200	457874093	1670	1670	1670	1667	146
384	20231109	135100	457630333	1670	1670	1670	1670	1011
385	20231109	135000	455941963	1668	1667	1668	1667	213
386	20231109	134900	455586890	1661	1660	1661	1660	19005
387	20231109	134800	424038580	1660	1659	1660	1659	49
388	20231109	134700	423957284	1657	1657	1657	1657	208
389	20231109	134600	423612628	1659	1659	1659	1659	10
390	20231109	134500	423596038	1659	1659	1659	1659	5
391	20231109	134400	423587743	1657	1655	1657	1655	56
392	20231109	134300	423495013	1655	1655	1655	1655	106
393	20231109	134200	423319583	1654	1654	1654	1654	0
394	20231109	134100	423319583	1654	1654	1654	1654	0
395	20231109	134000	423319583	1654	1654	1654	1654	0
396	20231109	133900	423319583	1654	1654	1654	1654	1
397	20231109	133800	423317929	1654	1655	1655	1654	235
398	20231109	133700	422929139	1654	1654	1654	1654	0
399	20231109	133600	422929139	1654	1655	1655	1654	1140
400	20231109	133500	421043467	1655	1655	1655	1655	0
401	20231109	133400	421043467	1655	1655	1655	1655	0
402	20231109	133300	421043467	1655	1655	1655	1655	179
403	20231109	133200	420747222	1654	1654	1654	1654	165
404	20231109	133100	420474312	1648	1648	1648	1648	0
405	20231109	133000	420474312	1648	1648	1648	1648	0
406	20231109	132900	420474312	1648	1648	1648	1648	0
407	20231109	132800	420474312	1648	1648	1648	1648	0
408	20231109	132700	420474312	1648	1648	1648	1648	565
409	20231109	132600	419543192	1648	1648	1648	1648	0
410	20231109	132500	419543192	1648	1648	1648	1648	700
411	20231109	132400	418389592	1659	1659	1659	1659	0
412	20231109	132300	418389592	1659	1659	1659	1659	0
413	20231109	132200	418389592	1659	1659	1659	1659	0
414	20231109	132100	418389592	1659	1659	1659	1659	0
415	20231109	132000	418389592	1659	1659	1659	1659	0
416	20231109	131900	418389592	1659	1648	1659	1648	2
417	20231109	131800	418386285	1660	1660	1660	1660	10
418	20231109	131700	418369685	1661	1661	1661	1661	0
419	20231109	131600	418369685	1661	1649	1661	1649	10
420	20231109	131500	418353090	1649	1649	1649	1649	0
421	20231109	131400	418353090	1649	1648	1649	1648	30
422	20231109	131300	418303645	1648	1648	1648	1648	113
423	20231109	131200	418117421	1648	1648	1648	1648	135
424	20231109	131100	417894941	1645	1645	1645	1645	100
425	20231109	131000	417730441	1644	1644	1644	1644	800
426	20231109	130900	416415241	1641	1641	1641	1641	0
427	20231109	130800	416415241	1641	1641	1641	1641	0
428	20231109	130700	416415241	1641	1641	1641	1641	0
429	20231109	130600	416415241	1641	1641	1641	1641	0
430	20231109	130500	416415241	1641	1641	1641	1641	0
431	20231109	130400	416415241	1641	1641	1641	1641	0
432	20231109	130300	416415241	1641	1641	1641	1641	0
433	20231109	130200	416415241	1641	1641	1641	1641	0
434	20231109	130100	416415241	1641	1641	1641	1641	0
435	20231109	130000	416415241	1641	1642	1642	1641	360
436	20231109	125900	415824449	1641	1641	1641	1641	0
437	20231109	125800	415824449	1641	1641	1641	1641	1736
438	20231109	125700	412975673	1647	1647	1647	1647	0
439	20231109	125600	412975673	1647	1644	1647	1644	383
440	20231109	125500	412344988	1640	1640	1640	1640	7
441	20231109	125400	412333508	1642	1641	1642	1641	3002
442	20231109	125300	407404226	1638	1638	1638	1638	0
443	20231109	125200	407404226	1638	1638	1638	1638	0
444	20231109	125100	407404226	1638	1638	1638	1638	624
445	20231109	125000	406382114	1642	1642	1642	1642	0
446	20231109	124900	406382114	1642	1642	1642	1642	1
447	20231109	124800	406380472	1642	1641	1642	1641	10
448	20231109	124700	406364055	1642	1642	1642	1642	0
449	20231109	124600	406364055	1642	1642	1642	1642	0
450	20231109	124500	406364055	1642	1642	1642	1642	0
451	20231109	124400	406364055	1642	1642	1642	1642	0
452	20231109	124300	406364055	1642	1641	1642	1641	40
453	20231109	124200	406298386	1637	1637	1637	1637	53
454	20231109	124100	406211625	1636	1636	1636	1636	27
455	20231109	124000	406167453	1636	1636	1636	1636	2
456	20231109	123900	406164181	1642	1642	1642	1642	0
457	20231109	123800	406164181	1642	1642	1642	1642	0
458	20231109	123700	406164181	1642	1642	1642	1642	0
459	20231109	123600	406164181	1642	1642	1642	1642	327
460	20231109	123500	405627247	1642	1642	1642	1642	0
461	20231109	123400	405627247	1642	1642	1642	1642	0
462	20231109	123300	405627247	1642	1642	1642	1642	0
463	20231109	123200	405627247	1642	1644	1644	1642	202
464	20231109	123100	405295559	1642	1642	1642	1642	374
465	20231109	123000	404681451	1644	1642	1644	1642	8
466	20231109	122900	404668301	1642	1642	1642	1642	0
467	20231109	122800	404668301	1642	1642	1642	1642	23
468	20231109	122700	404630535	1642	1634	1642	1634	620
469	20231109	122600	403613476	1634	1634	1634	1634	0
470	20231109	122500	403613476	1634	1634	1634	1634	0
471	20231109	122400	403613476	1634	1634	1634	1634	0
472	20231109	122300	403613476	1634	1634	1634	1634	0
473	20231109	122200	403613476	1634	1634	1634	1634	0
474	20231109	122100	403613476	1634	1634	1634	1634	0
475	20231109	122000	403613476	1634	1634	1634	1634	0
476	20231109	121900	403613476	1634	1634	1634	1634	1
477	20231109	121800	403611842	1634	1634	1634	1634	0
478	20231109	121700	403611842	1634	1634	1634	1634	4
479	20231109	121600	403605306	1634	1634	1634	1634	0
480	20231109	121500	403605306	1634	1631	1634	1631	2119
481	20231109	121400	400149190	1631	1631	1631	1631	0
482	20231109	121300	400149190	1631	1631	1631	1631	2765
483	20231109	121200	395639475	1630	1631	1631	1630	278
484	20231109	121100	395186066	1630	1630	1630	1630	4
485	20231109	121000	395179546	1632	1632	1632	1632	15
486	20231109	120900	395155066	1632	1632	1632	1632	94
487	20231109	120800	395001658	1632	1634	1634	1632	715
488	20231109	120700	393834272	1634	1635	1635	1634	1023
489	20231109	120600	392161848	1636	1636	1636	1636	0
490	20231109	120500	392161848	1636	1636	1636	1636	1
491	20231109	120400	392160212	1637	1637	1637	1637	0
492	20231109	120300	392160212	1637	1637	1637	1637	0
493	20231109	120200	392160212	1637	1637	1637	1637	1
494	20231109	120100	392158575	1631	1631	1631	1631	0
495	20231109	120000	392158575	1631	1640	1640	1631	201
496	20231109	115900	391830735	1631	1640	1640	1631	375
497	20231109	115800	391219101	1646	1646	1646	1646	0
498	20231109	115700	391219101	1646	1630	1648	1630	5550
499	20231109	115600	382080507	1647	1639	1647	1630	545
500	20231109	115500	381192113	1649	1649	1649	1649	1
501	20231109	115400	381190464	1648	1639	1648	1639	38
502	20231109	115300	381128158	1639	1631	1639	1631	440
503	20231109	115200	380410494	1630	1636	1636	1630	409
504	20231109	115100	379743268	1637	1641	1641	1637	468
505	20231109	115000	378977140	1642	1642	1642	1642	0
506	20231109	114900	378977140	1642	1642	1642	1642	0
507	20231109	114800	378977140	1642	1646	1646	1642	29
508	20231109	114700	378929464	1647	1647	1647	1647	0
509	20231109	114600	378929464	1647	1647	1647	1647	1
510	20231109	114500	378927817	1648	1650	1650	1648	823
511	20231109	114400	377571463	1652	1652	1652	1652	0
512	20231109	114300	377571463	1652	1652	1652	1652	6
513	20231109	114200	377561551	1653	1652	1653	1652	354
514	20231109	114100	376976440	1652	1653	1653	1652	273
515	20231109	114000	376525440	1652	1655	1655	1652	2116
516	20231109	113900	373027764	1671	1653	1671	1652	2009
517	20231109	113800	369683847	1652	1652	1652	1652	247
518	20231109	113700	369275803	1653	1656	1656	1653	267
519	20231109	113600	368834259	1668	1661	1668	1661	65
520	20231109	113500	368726206	1655	1655	1655	1655	0
521	20231109	113400	368726206	1655	1655	1655	1655	0
522	20231109	113300	368726206	1655	1655	1655	1655	101
523	20231109	113200	368559051	1655	1656	1656	1655	500
524	20231109	113100	367731550	1655	1658	1662	1655	803
525	20231109	113000	366402268	1658	1658	1658	1658	0
526	20231109	112900	366402268	1658	1658	1658	1658	10
527	20231109	112800	366385688	1658	1658	1658	1658	500
528	20231109	112700	365556688	1658	1658	1658	1658	0
529	20231109	112600	365556688	1658	1656	1658	1656	214
530	20231109	112500	365202140	1654	1652	1654	1652	276
531	20231109	112400	364745869	1652	1652	1652	1652	363
532	20231109	112300	364146193	1652	1649	1652	1649	483
533	20231109	112200	363348804	1652	1652	1652	1652	0
534	20231109	112100	363348804	1652	1652	1652	1652	0
535	20231109	112000	363348804	1652	1639	1652	1637	106
536	20231109	111900	363175264	1659	1659	1659	1659	0
537	20231109	111800	363175264	1659	1639	1659	1639	3500
538	20231109	111700	357394721	1630	1630	1630	1630	944
539	20231109	111600	355856001	1639	1639	1639	1639	1
540	20231109	111500	355854362	1630	1630	1630	1630	0
541	20231109	111400	355854362	1630	1630	1630	1630	0
542	20231109	111300	355854362	1630	1635	1635	1630	72
543	20231109	111200	355736822	1640	1640	1640	1640	0
544	20231109	111100	355736822	1640	1640	1640	1640	0
545	20231109	111000	355736822	1640	1646	1649	1637	4115
546	20231109	110900	348986048	1645	1644	1645	1644	871
547	20231109	110800	347554123	1644	1644	1644	1644	0
548	20231109	110700	347554123	1644	1644	1644	1644	115
549	20231109	110600	347365063	1644	1644	1644	1644	0
550	20231109	110500	347365063	1644	1644	1644	1644	1
551	20231109	110400	347363419	1643	1642	1643	1642	24
552	20231109	110300	347324004	1642	1641	1642	1641	146
553	20231109	110200	347084345	1640	1640	1640	1640	22
554	20231109	110100	347048265	1635	1630	1635	1630	608
555	20231109	110000	346055521	1627	1626	1627	1626	1978
556	20231109	105900	342837515	1623	1623	1623	1623	408
557	20231109	105800	342175331	1622	1622	1622	1622	0
558	20231109	105700	342175331	1622	1624	1624	1622	2980
559	20231109	105600	337339810	1624	1627	1627	1624	2483
560	20231109	105500	333303197	1627	1627	1627	1627	0
561	20231109	105400	333303197	1627	1630	1630	1627	856
562	20231109	105300	331910350	1628	1628	1628	1628	570
563	20231109	105200	330982390	1631	1631	1631	1631	680
564	20231109	105100	329873310	1631	1631	1631	1631	3
565	20231109	105000	329868417	1632	1632	1632	1632	0
566	20231109	104900	329868417	1632	1632	1632	1632	204
567	20231109	104800	329535489	1632	1632	1632	1632	797
568	20231109	104700	328234785	1632	1632	1632	1632	0
569	20231109	104600	328234785	1632	1631	1632	1631	98
570	20231109	104500	328074875	1629	1629	1629	1629	0
571	20231109	104400	328074875	1629	1627	1629	1627	48
572	20231109	104300	327996695	1627	1629	1629	1627	65
573	20231109	104200	327890823	1629	1631	1632	1629	105
574	20231109	104100	327719765	1629	1629	1629	1629	20
575	20231109	104000	327687185	1629	1631	1631	1629	612
576	20231109	103900	326690213	1630	1632	1632	1630	325
577	20231109	103800	326160313	1632	1632	1632	1632	0
578	20231109	103700	326160313	1632	1633	1633	1632	50
579	20231109	103600	326078712	1634	1634	1634	1634	36
580	20231109	103500	326019888	1634	1634	1634	1634	0
581	20231109	103400	326019888	1634	1634	1634	1634	0
582	20231109	103300	326019888	1634	1633	1634	1633	990
583	20231109	103200	324403021	1633	1634	1634	1633	82
584	20231109	103100	324269093	1634	1638	1638	1634	1740
585	20231109	103000	321423329	1644	1644	1644	1644	0
586	20231109	102900	321423329	1644	1642	1644	1642	88
587	20231109	102800	321278817	1642	1642	1642	1642	0
588	20231109	102700	321278817	1642	1634	1642	1634	117
589	20231109	102600	321087567	1634	1633	1634	1633	238
590	20231109	102500	320698677	1635	1635	1635	1635	0
591	20231109	102400	320698677	1635	1635	1635	1635	0
592	20231109	102300	320698677	1635	1635	1635	1635	50
593	20231109	102200	320616927	1636	1636	1636	1636	251
594	20231109	102100	320206291	1636	1636	1636	1636	11
595	20231109	102000	320188295	1637	1637	1637	1637	0
596	20231109	101900	320188295	1637	1636	1637	1636	4
597	20231109	101800	320181750	1636	1634	1636	1634	100
598	20231109	101700	320018250	1636	1625	1636	1625	303
599	20231109	101600	319525864	1625	1625	1625	1625	901
600	20231109	101500	318061739	1640	1640	1640	1640	0
601	20231109	101400	318061739	1640	1627	1642	1623	1302
602	20231109	101300	315940976	1642	1642	1642	1642	1
603	20231109	101200	315939334	1630	1630	1630	1630	988
604	20231109	101100	314328894	1630	1626	1630	1626	1394
605	20231109	101000	312057844	1627	1627	1627	1627	638
606	20231109	100900	311019818	1627	1628	1628	1627	206
607	20231109	100800	310684574	1628	1628	1628	1628	400
608	20231109	100700	310033374	1630	1629	1630	1628	50
609	20231109	100600	309951971	1630	1630	1630	1630	1000
610	20231109	100500	308321971	1644	1634	1644	1634	543
611	20231109	100400	307434690	1631	1630	1631	1630	798
612	20231109	100300	306133193	1626	1626	1626	1625	750
613	20231109	100200	304913743	1626	1632	1632	1626	1287
614	20231109	100100	302814459	1634	1634	1634	1634	3
615	20231109	100000	302809557	1636	1636	1636	1636	1
616	20231109	095900	302807921	1636	1643	1643	1636	1675
617	20231109	095800	300061414	1643	1644	1645	1643	877
618	20231109	095700	298619475	1645	1666	1666	1645	2362
619	20231109	095600	294699505	1672	1672	1672	1672	1
620	20231109	095500	294697833	1673	1673	1673	1673	0
621	20231109	095400	294697833	1673	1673	1673	1673	53
622	20231109	095300	294609164	1674	1674	1674	1674	0
623	20231109	095200	294609164	1674	1672	1674	1672	1000
624	20231109	095100	292935326	1675	1675	1675	1675	0
625	20231109	095000	292935326	1675	1676	1676	1665	21
626	20231109	094900	292900239	1665	1666	1678	1664	3636
627	20231109	094800	286838025	1666	1666	1666	1666	200
628	20231109	094700	286504825	1666	1665	1666	1665	11
629	20231109	094600	286486509	1663	1662	1666	1662	560
630	20231109	094500	285555068	1658	1656	1660	1656	5908
631	20231109	094400	275759267	1658	1658	1658	1658	0
632	20231109	094300	275759267	1658	1638	1658	1638	552
633	20231109	094200	274854129	1638	1638	1638	1638	0
634	20231109	094100	274854129	1638	1638	1638	1638	0
635	20231109	094000	274854129	1638	1631	1638	1631	75
636	20231109	093900	274731307	1638	1638	1638	1638	1
637	20231109	093800	274729669	1625	1625	1625	1625	0
638	20231109	093700	274729669	1625	1628	1628	1625	1869
639	20231109	093600	271690677	1628	1637	1637	1628	3124
640	20231109	093500	266593246	1637	1642	1642	1637	1252
641	20231109	093400	264542701	1650	1650	1650	1650	9319
642	20231109	093300	249166351	1650	1655	1655	1650	56
643	20231109	093200	249073866	1656	1656	1656	1656	4
644	20231109	093100	249067242	1660	1656	1660	1651	418
645	20231109	093000	248376490	1662	1662	1662	1655	832
646	20231109	092900	246998746	1657	1642	1657	1642	3481
647	20231109	092800	241253235	1642	1642	1642	1642	20
648	20231109	092700	241220395	1642	1638	1642	1638	285
649	20231109	092600	240752988	1639	1640	1640	1639	191
650	20231109	092500	240439824	1640	1631	1640	1631	119
651	20231109	092400	240244934	1631	1628	1631	1628	2920
652	20231109	092300	235486834	1627	1626	1627	1626	585
653	20231109	092200	234535224	1628	1628	1628	1628	18
654	20231109	092100	234505920	1629	1620	1629	1620	254
655	20231109	092000	234092580	1623	1620	1627	1620	5279
656	20231109	091900	225523027	1615	1612	1618	1612	2706
657	20231109	091800	221152617	1612	1611	1612	1607	1021
658	20231109	091700	219508334	1600	1611	1611	1600	4820
659	20231109	091600	211753944	1615	1600	1615	1600	10323
660	20231109	091500	195169136	1599	1608	1608	1599	7681
661	20231109	091400	182872711	1609	1608	1616	1608	302
662	20231109	091300	182386750	1611	1620	1621	1610	8505
663	20231109	091200	168671717	1620	1611	1620	1601	6541
664	20231109	091100	158141923	1628	1676	1676	1600	38188
665	20231109	091000	95383528	1680	1696	1696	1680	13186
666	20231109	090900	73197815	1696	1699	1699	1696	3065
667	20231109	090800	67994025	1697	1699	1706	1697	3392
668	20231109	090700	62228378	1699	1708	1712	1699	6051
669	20231109	090600	51935612	1708	1707	1708	1707	763
670	20231109	090500	50633072	1700	1711	1711	1700	1485
671	20231109	090400	48104717	1709	1713	1713	1709	573
672	20231109	090300	47125392	1710	1751	1751	1709	6786
673	20231109	090200	35403281	1752	1752	1752	1752	200
674	20231109	090100	35052881	1751	1768	1768	1750	2857
675	20231109	090000	30048177	1768	1759	1769	1752	17136