KissMeData/115160/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201100	330594855	2925	2925	2925	2925	2135
3	20231108	201000	330594855	2925	2925	2925	2925	0
4	20231108	200900	330594855	2925	2925	2925	2925	0
5	20231108	200800	330594855	2925	2925	2925	2925	0
6	20231108	200700	330594855	2925	2925	2925	2925	0
7	20231108	200600	330594855	2925	2925	2925	2925	0
8	20231108	200500	330594855	2925	2925	2925	2925	0
9	20231108	200400	330594855	2925	2925	2925	2925	0
10	20231108	200300	330594855	2925	2925	2925	2925	0
11	20231108	200200	330594855	2925	2925	2925	2925	0
12	20231108	200100	330594855	2925	2925	2925	2925	0
13	20231108	200000	330594855	2925	2925	2925	2925	0
14	20231108	195900	330594855	2925	2925	2925	2925	0
15	20231108	195800	330594855	2925	2925	2925	2925	0
16	20231108	195700	330594855	2925	2925	2925	2925	0
17	20231108	195600	330594855	2925	2925	2925	2925	0
18	20231108	195500	330594855	2925	2925	2925	2925	0
19	20231108	195400	330594855	2925	2925	2925	2925	0
20	20231108	195300	330594855	2925	2925	2925	2925	0
21	20231108	195200	330594855	2925	2925	2925	2925	0
22	20231108	195100	330594855	2925	2925	2925	2925	0
23	20231108	195000	330594855	2925	2925	2925	2925	0
24	20231108	194900	330594855	2925	2925	2925	2925	0
25	20231108	194800	330594855	2925	2925	2925	2925	0
26	20231108	194700	330594855	2925	2925	2925	2925	0
27	20231108	194600	330594855	2925	2925	2925	2925	0
28	20231108	194500	330594855	2925	2925	2925	2925	0
29	20231108	194400	330594855	2925	2925	2925	2925	0
30	20231108	194300	330594855	2925	2925	2925	2925	0
31	20231108	194200	330594855	2925	2925	2925	2925	0
32	20231108	194100	330594855	2925	2925	2925	2925	2135
33	20231108	194000	330594855	2925	2925	2925	2925	0
34	20231108	193900	330594855	2925	2925	2925	2925	0
35	20231108	193800	330594855	2925	2925	2925	2925	0
36	20231108	193700	330594855	2925	2925	2925	2925	0
37	20231108	193600	330594855	2925	2925	2925	2925	0
38	20231108	193500	330594855	2925	2925	2925	2925	0
39	20231108	193400	330594855	2925	2925	2925	2925	0
40	20231108	193300	330594855	2925	2925	2925	2925	0
41	20231108	193200	330594855	2925	2925	2925	2925	0
42	20231108	193100	330594855	2925	2925	2925	2925	0
43	20231108	193000	330594855	2925	2925	2925	2925	0
44	20231108	192900	330594855	2925	2925	2925	2925	0
45	20231108	192800	330594855	2925	2925	2925	2925	0
46	20231108	192700	330594855	2925	2925	2925	2925	0
47	20231108	192600	330594855	2925	2925	2925	2925	0
48	20231108	192500	330594855	2925	2925	2925	2925	0
49	20231108	192400	330594855	2925	2925	2925	2925	0
50	20231108	192300	330594855	2925	2925	2925	2925	0
51	20231108	192200	330594855	2925	2925	2925	2925	0
52	20231108	192100	330594855	2925	2925	2925	2925	0
53	20231108	192000	330594855	2925	2925	2925	2925	0
54	20231108	191900	330594855	2925	2925	2925	2925	0
55	20231108	191800	330594855	2925	2925	2925	2925	0
56	20231108	191700	330594855	2925	2925	2925	2925	0
57	20231108	191600	330594855	2925	2925	2925	2925	0
58	20231108	191500	330594855	2925	2925	2925	2925	0
59	20231108	191400	330594855	2925	2925	2925	2925	0
60	20231108	191300	330594855	2925	2925	2925	2925	0
61	20231108	191200	330594855	2925	2925	2925	2925	0
62	20231108	191100	330594855	2925	2925	2925	2925	2135
63	20231108	191000	330594855	2925	2925	2925	2925	0
64	20231108	190900	330594855	2925	2925	2925	2925	0
65	20231108	190800	330594855	2925	2925	2925	2925	0
66	20231108	190700	330594855	2925	2925	2925	2925	0
67	20231108	190600	330594855	2925	2925	2925	2925	0
68	20231108	190500	330594855	2925	2925	2925	2925	0
69	20231108	190400	330594855	2925	2925	2925	2925	0
70	20231108	190300	330594855	2925	2925	2925	2925	0
71	20231108	190200	330594855	2925	2925	2925	2925	0
72	20231108	190100	330594855	2925	2925	2925	2925	0
73	20231108	190000	330594855	2925	2925	2925	2925	0
74	20231108	185900	330594855	2925	2925	2925	2925	0
75	20231108	185800	330594855	2925	2925	2925	2925	0
76	20231108	185700	330594855	2925	2925	2925	2925	0
77	20231108	185600	330594855	2925	2925	2925	2925	0
78	20231108	185500	330594855	2925	2925	2925	2925	0
79	20231108	185400	330594855	2925	2925	2925	2925	0
80	20231108	185300	330594855	2925	2925	2925	2925	0
81	20231108	185200	330594855	2925	2925	2925	2925	0
82	20231108	185100	330594855	2925	2925	2925	2925	0
83	20231108	185000	330594855	2925	2925	2925	2925	0
84	20231108	184900	330594855	2925	2925	2925	2925	0
85	20231108	184800	330594855	2925	2925	2925	2925	0
86	20231108	184700	330594855	2925	2925	2925	2925	0
87	20231108	184600	330594855	2925	2925	2925	2925	0
88	20231108	184500	330594855	2925	2925	2925	2925	0
89	20231108	184400	330594855	2925	2925	2925	2925	0
90	20231108	184300	330594855	2925	2925	2925	2925	0
91	20231108	184200	330594855	2925	2925	2925	2925	0
92	20231108	184100	330594855	2925	2925	2925	2925	2135
93	20231108	184000	330594855	2925	2925	2925	2925	0
94	20231108	183900	330594855	2925	2925	2925	2925	0
95	20231108	183800	330594855	2925	2925	2925	2925	0
96	20231108	183700	330594855	2925	2925	2925	2925	0
97	20231108	183600	330594855	2925	2925	2925	2925	0
98	20231108	183500	330594855	2925	2925	2925	2925	0
99	20231108	183400	330594855	2925	2925	2925	2925	0
100	20231108	183300	330594855	2925	2925	2925	2925	0
101	20231108	183200	330594855	2925	2925	2925	2925	0
102	20231108	183100	330594855	2925	2925	2925	2925	0
103	20231108	183000	330594855	2925	2925	2925	2925	0
104	20231108	182900	330594855	2925	2925	2925	2925	0
105	20231108	182800	330594855	2925	2925	2925	2925	0
106	20231108	182700	330594855	2925	2925	2925	2925	0
107	20231108	182600	330594855	2925	2925	2925	2925	0
108	20231108	182500	330594855	2925	2925	2925	2925	0
109	20231108	182400	330594855	2925	2925	2925	2925	0
110	20231108	182300	330594855	2925	2925	2925	2925	0
111	20231108	182200	330594855	2925	2925	2925	2925	0
112	20231108	182100	330594855	2925	2925	2925	2925	0
113	20231108	182000	330594855	2925	2925	2925	2925	0
114	20231108	181900	330594855	2925	2925	2925	2925	0
115	20231108	181800	330594855	2925	2925	2925	2925	0
116	20231108	181700	330594855	2925	2925	2925	2925	0
117	20231108	181600	330594855	2925	2925	2925	2925	0
118	20231108	181500	330594855	2925	2925	2925	2925	0
119	20231108	181400	330594855	2925	2925	2925	2925	0
120	20231108	181300	330594855	2925	2925	2925	2925	0
121	20231108	181200	330594855	2925	2925	2925	2925	0
122	20231108	181100	330594855	2925	2925	2925	2925	2135
123	20231108	181000	330594855	2925	2925	2925	2925	0
124	20231108	180900	330594855	2925	2925	2925	2925	0
125	20231108	180800	330594855	2925	2925	2925	2925	0
126	20231108	180700	330594855	2925	2925	2925	2925	0
127	20231108	180600	330594855	2925	2925	2925	2925	0
128	20231108	180500	330594855	2925	2925	2925	2925	0
129	20231108	180400	330594855	2925	2925	2925	2925	0
130	20231108	180300	330594855	2925	2925	2925	2925	0
131	20231108	180200	330594855	2925	2925	2925	2925	0
132	20231108	180100	330594855	2925	2925	2925	2925	0
133	20231108	180000	330594855	2925	2925	2925	2925	0
134	20231108	175900	330594855	2925	2925	2925	2925	0
135	20231108	175800	330594855	2925	2925	2925	2925	0
136	20231108	175700	330594855	2925	2925	2925	2925	0
137	20231108	175600	330594855	2925	2925	2925	2925	0
138	20231108	175500	330594855	2925	2925	2925	2925	0
139	20231108	175400	330594855	2925	2925	2925	2925	0
140	20231108	175300	330594855	2925	2925	2925	2925	0
141	20231108	175200	330594855	2925	2925	2925	2925	0
142	20231108	175100	330594855	2925	2925	2925	2925	0
143	20231108	175000	330594855	2925	2925	2925	2925	0
144	20231108	174900	330594855	2925	2925	2925	2925	0
145	20231108	174800	330594855	2925	2925	2925	2925	0
146	20231108	174700	330594855	2925	2925	2925	2925	0
147	20231108	174600	330594855	2925	2925	2925	2925	0
148	20231108	174500	330594855	2925	2925	2925	2925	0
149	20231108	174400	330594855	2925	2925	2925	2925	0
150	20231108	174300	330594855	2925	2925	2925	2925	0
151	20231108	174200	330594855	2925	2925	2925	2925	0
152	20231108	174100	330594855	2925	2925	2925	2925	2135
153	20231108	174000	330594855	2925	2925	2925	2925	0
154	20231108	173900	330594855	2925	2925	2925	2925	0
155	20231108	173800	330594855	2925	2925	2925	2925	0
156	20231108	173700	330594855	2925	2925	2925	2925	0
157	20231108	173600	330594855	2925	2925	2925	2925	0
158	20231108	173500	330594855	2925	2925	2925	2925	0
159	20231108	173400	330594855	2925	2925	2925	2925	0
160	20231108	173300	330594855	2925	2925	2925	2925	0
161	20231108	173200	330594855	2925	2925	2925	2925	0
162	20231108	173100	330594855	2925	2925	2925	2925	0
163	20231108	173000	330594855	2925	2925	2925	2925	0
164	20231108	172900	330594855	2925	2925	2925	2925	0
165	20231108	172800	330594855	2925	2925	2925	2925	0
166	20231108	172700	330594855	2925	2925	2925	2925	0
167	20231108	172600	330594855	2925	2925	2925	2925	0
168	20231108	172500	330594855	2925	2925	2925	2925	0
169	20231108	172400	330594855	2925	2925	2925	2925	0
170	20231108	172300	330594855	2925	2925	2925	2925	0
171	20231108	172200	330594855	2925	2925	2925	2925	0
172	20231108	172100	330594855	2925	2925	2925	2925	0
173	20231108	172000	330594855	2925	2925	2925	2925	0
174	20231108	171900	330594855	2925	2925	2925	2925	0
175	20231108	171800	330594855	2925	2925	2925	2925	0
176	20231108	171700	330594855	2925	2925	2925	2925	0
177	20231108	171600	330594855	2925	2925	2925	2925	0
178	20231108	171500	330594855	2925	2925	2925	2925	0
179	20231108	171400	330594855	2925	2925	2925	2925	0
180	20231108	171300	330594855	2925	2925	2925	2925	0
181	20231108	171200	330594855	2925	2925	2925	2925	0
182	20231108	171100	330594855	2925	2925	2925	2925	2135
183	20231108	171000	330594855	2925	2925	2925	2925	0
184	20231108	170900	330594855	2925	2925	2925	2925	0
185	20231108	170800	330594855	2925	2925	2925	2925	0
186	20231108	170700	330594855	2925	2925	2925	2925	0
187	20231108	170600	330594855	2925	2925	2925	2925	0
188	20231108	170500	330594855	2925	2925	2925	2925	0
189	20231108	170400	330594855	2925	2925	2925	2925	0
190	20231108	170300	330594855	2925	2925	2925	2925	0
191	20231108	170200	330594855	2925	2925	2925	2925	0
192	20231108	170100	330594855	2925	2925	2925	2925	0
193	20231108	170000	330594855	2925	2925	2925	2925	0
194	20231108	165900	330594855	2925	2925	2925	2925	0
195	20231108	165800	330594855	2925	2925	2925	2925	0
196	20231108	165700	330594855	2925	2925	2925	2925	0
197	20231108	165600	330594855	2925	2925	2925	2925	0
198	20231108	165500	330594855	2925	2925	2925	2925	0
199	20231108	165400	330594855	2925	2925	2925	2925	0
200	20231108	165300	330594855	2925	2925	2925	2925	0
201	20231108	165200	330594855	2925	2925	2925	2925	0
202	20231108	165100	330594855	2925	2925	2925	2925	0
203	20231108	165000	330594855	2925	2925	2925	2925	0
204	20231108	164900	330594855	2925	2925	2925	2925	0
205	20231108	164800	330594855	2925	2925	2925	2925	0
206	20231108	164700	330594855	2925	2925	2925	2925	0
207	20231108	164600	330594855	2925	2925	2925	2925	0
208	20231108	164500	330594855	2925	2925	2925	2925	0
209	20231108	164400	330594855	2925	2925	2925	2925	0
210	20231108	164300	330594855	2925	2925	2925	2925	0
211	20231108	164200	330594855	2925	2925	2925	2925	0
212	20231108	164100	330594855	2925	2925	2925	2925	2135
213	20231108	164000	330594855	2925	2925	2925	2925	0
214	20231108	163900	330594855	2925	2925	2925	2925	0
215	20231108	163800	330594855	2925	2925	2925	2925	0
216	20231108	163700	330594855	2925	2925	2925	2925	0
217	20231108	163600	330594855	2925	2925	2925	2925	0
218	20231108	163500	330594855	2925	2925	2925	2925	0
219	20231108	163400	330594855	2925	2925	2925	2925	0
220	20231108	163300	330594855	2925	2925	2925	2925	0
221	20231108	163200	330594855	2925	2925	2925	2925	0
222	20231108	163100	330594855	2925	2925	2925	2925	0
223	20231108	163000	330594855	2925	2925	2925	2925	0
224	20231108	162900	330594855	2925	2925	2925	2925	0
225	20231108	162800	330594855	2925	2925	2925	2925	0
226	20231108	162700	330594855	2925	2925	2925	2925	0
227	20231108	162600	330594855	2925	2925	2925	2925	0
228	20231108	162500	330594855	2925	2925	2925	2925	0
229	20231108	162400	330594855	2925	2925	2925	2925	0
230	20231108	162300	330594855	2925	2925	2925	2925	0
231	20231108	162200	330594855	2925	2925	2925	2925	0
232	20231108	162100	330594855	2925	2925	2925	2925	0
233	20231108	162000	330594855	2925	2925	2925	2925	0
234	20231108	161900	330594855	2925	2925	2925	2925	0
235	20231108	161800	330594855	2925	2925	2925	2925	0
236	20231108	161700	330594855	2925	2925	2925	2925	0
237	20231108	161600	330594855	2925	2925	2925	2925	0
238	20231108	161500	330594855	2925	2925	2925	2925	0
239	20231108	161400	330594855	2925	2925	2925	2925	0
240	20231108	161300	330594855	2925	2925	2925	2925	0
241	20231108	161200	330594855	2925	2925	2925	2925	0
242	20231108	161100	330594855	2925	2925	2925	2925	2135
243	20231108	161000	330594855	2925	2925	2925	2925	0
244	20231108	160900	330594855	2925	2925	2925	2925	0
245	20231108	160800	330594855	2925	2925	2925	2925	0
246	20231108	160700	330594855	2925	2925	2925	2925	0
247	20231108	160600	330594855	2925	2925	2925	2925	0
248	20231108	160500	330594855	2925	2925	2925	2925	0
249	20231108	160400	330594855	2925	2925	2925	2925	0
250	20231108	160300	330594855	2925	2925	2925	2925	0
251	20231108	160200	330594855	2925	2925	2925	2925	0
252	20231108	160100	330594855	2925	2925	2925	2925	0
253	20231108	160000	330594855	2925	2925	2925	2925	0
254	20231108	155900	330594855	2925	2925	2925	2925	0
255	20231108	155800	330594855	2925	2925	2925	2925	0
256	20231108	155700	330594855	2925	2925	2925	2925	0
257	20231108	155600	330594855	2925	2925	2925	2925	0
258	20231108	155500	330594855	2925	2925	2925	2925	0
259	20231108	155400	330594855	2925	2925	2925	2925	0
260	20231108	155300	330594855	2925	2925	2925	2925	0
261	20231108	155200	330594855	2925	2925	2925	2925	0
262	20231108	155100	330594855	2925	2925	2925	2925	0
263	20231108	155000	330594855	2925	2925	2925	2925	0
264	20231108	154900	330594855	2925	2925	2925	2925	0
265	20231108	154800	330594855	2925	2925	2925	2925	0
266	20231108	154700	330594855	2925	2925	2925	2925	0
267	20231108	154600	330594855	2925	2925	2925	2925	0
268	20231108	154500	330594855	2925	2925	2925	2925	0
269	20231108	154400	330594855	2925	2925	2925	2925	0
270	20231108	154300	330594855	2925	2925	2925	2925	0
271	20231108	154200	330594855	2925	2925	2925	2925	0
272	20231108	154100	330594855	2925	2925	2925	2925	2135
273	20231108	154000	330594855	2925	2925	2925	2925	0
274	20231108	153900	330594855	2925	2925	2925	2925	0
275	20231108	153800	330594855	2925	2925	2925	2925	0
276	20231108	153700	330594855	2925	2925	2925	2925	0
277	20231108	153600	330594855	2925	2925	2925	2925	0
278	20231108	153500	330594855	2925	2925	2925	2925	0
279	20231108	153400	330594855	2925	2925	2925	2925	0
280	20231108	153300	330594855	2925	2925	2925	2925	0
281	20231108	153200	330594855	2925	2925	2925	2925	0
282	20231108	153100	330594855	2925	2925	2925	2925	0
283	20231108	153000	330594855	2925	2925	2925	2925	2135
284	20231108	152900	324349980	2925	2925	2925	2925	0
285	20231108	152800	324349980	2925	2925	2925	2925	0
286	20231108	152700	324349980	2925	2925	2925	2925	0
287	20231108	152600	324349980	2925	2925	2925	2925	0
288	20231108	152500	324349980	2925	2925	2925	2925	0
289	20231108	152400	324349980	2925	2925	2925	2925	0
290	20231108	152300	324349980	2925	2925	2925	2925	0
291	20231108	152200	324349980	2925	2925	2925	2925	0
292	20231108	152100	324349980	2925	2925	2925	2925	0
293	20231108	152000	324349980	2925	2925	2925	2925	0
294	20231108	151900	324349980	2925	2925	2940	2925	490
295	20231108	151800	322916565	2925	2920	2930	2915	648
296	20231108	151700	321023325	2940	2935	2940	2935	20
297	20231108	151600	320964530	2940	2925	2940	2925	50
298	20231108	151500	320818160	2930	2920	2930	2920	467
299	20231108	151400	319450105	2930	2925	2930	2925	359
300	20231108	151300	318400020	2915	2920	2925	2915	111
301	20231108	151200	318076245	2930	2930	2940	2925	515
302	20231108	151100	316567490	2930	2930	2930	2920	934
303	20231108	151000	313831170	2930	2920	2930	2920	419
304	20231108	150900	312605670	2925	2920	2925	2920	55
305	20231108	150800	312445065	2925	2920	2925	2920	819
306	20231108	150700	310049680	2925	2925	2925	2920	628
307	20231108	150600	308215905	2925	2925	2930	2925	414
308	20231108	150500	307004950	2930	2940	2940	2920	1703
309	20231108	150400	302032140	2920	2920	2920	2920	50
310	20231108	150300	301886140	2940	2920	2940	2920	501
311	20231108	150200	300423200	2940	2940	2940	2940	0
312	20231108	150100	300423200	2940	2940	2940	2940	0
313	20231108	150000	300423200	2940	2920	2940	2920	9
314	20231108	145900	300396900	2945	2945	2945	2945	1
315	20231108	145800	300393955	2930	2925	2930	2920	782
316	20231108	145700	298104105	2930	2930	2930	2930	700
317	20231108	145600	296053105	2930	2925	2930	2925	51
318	20231108	145500	295903925	2930	2930	2930	2930	0
319	20231108	145400	295903925	2930	2930	2930	2920	185
320	20231108	145300	295362780	2925	2925	2925	2925	760
321	20231108	145200	293139780	2930	2930	2930	2930	2
322	20231108	145100	293133920	2930	2925	2950	2925	987
323	20231108	145000	290242795	2925	2925	2925	2925	1128
324	20231108	144900	286943395	2930	2930	2930	2930	3
325	20231108	144800	286934605	2930	2930	2930	2930	18
326	20231108	144700	286881865	2930	2930	2930	2930	0
327	20231108	144600	286881865	2930	2930	2930	2930	0
328	20231108	144500	286881865	2930	2930	2930	2930	0
329	20231108	144400	286881865	2930	2930	2930	2920	3
330	20231108	144300	286873085	2920	2925	2930	2920	37
331	20231108	144200	286764755	2930	2930	2930	2930	0
332	20231108	144100	286764755	2930	2925	2930	2920	646
333	20231108	144000	284875415	2930	2930	2930	2915	5725
334	20231108	143900	268114085	2935	2935	2935	2935	0
335	20231108	143800	268114085	2935	2935	2935	2935	2
336	20231108	143700	268108215	2935	2935	2935	2935	0
337	20231108	143600	268108215	2935	2935	2935	2935	20
338	20231108	143500	268049515	2935	2940	2940	2935	11
339	20231108	143400	268017225	2935	2935	2935	2935	20
340	20231108	143300	267958525	2935	2935	2935	2935	2051
341	20231108	143200	261938840	2950	2950	2950	2950	0
342	20231108	143100	261938840	2950	2950	2950	2950	0
343	20231108	143000	261938840	2950	2940	2950	2940	11
344	20231108	142900	261906490	2940	2940	2940	2940	0
345	20231108	142800	261906490	2940	2940	2940	2940	20
346	20231108	142700	261847690	2950	2940	2950	2940	89
347	20231108	142600	261586020	2950	2940	2950	2940	178
348	20231108	142500	261062690	2935	2935	2940	2935	2658
349	20231108	142400	253261240	2935	2950	2950	2935	2102
350	20231108	142300	247086350	2955	2955	2955	2955	0
351	20231108	142200	247086350	2955	2945	2955	2945	44
352	20231108	142100	246956745	2955	2955	2955	2955	0
353	20231108	142000	246956745	2955	2955	2955	2955	0
354	20231108	141900	246956745	2955	2955	2955	2955	0
355	20231108	141800	246956745	2955	2950	2955	2950	18
356	20231108	141700	246903600	2955	2950	2955	2945	64
357	20231108	141600	246714965	2945	2945	2945	2945	176
358	20231108	141500	246196645	2955	2940	2955	2940	31
359	20231108	141400	246105270	2955	2950	2955	2950	2
360	20231108	141300	246099365	2945	2945	2945	2945	8
361	20231108	141200	246075805	2945	2950	2955	2945	8
362	20231108	141100	246052230	2955	2950	2955	2950	2
363	20231108	141000	246046325	2940	2945	2945	2940	72
364	20231108	140900	245834425	2955	2955	2955	2955	3
365	20231108	140800	245825560	2955	2950	2955	2940	5
366	20231108	140700	245810805	2955	2950	2955	2950	40
367	20231108	140600	245692800	2950	2950	2950	2950	1
368	20231108	140500	245689850	2945	2950	2955	2945	506
369	20231108	140400	244199645	2950	2950	2950	2950	0
370	20231108	140300	244199645	2950	2950	2950	2950	588
371	20231108	140200	242465045	2940	2940	2940	2940	0
372	20231108	140100	242465045	2940	2940	2940	2940	0
373	20231108	140000	242465045	2940	2940	2940	2940	540
374	20231108	135900	240877445	2935	2935	2935	2935	0
375	20231108	135800	240877445	2935	2935	2935	2935	0
376	20231108	135700	240877445	2935	2935	2935	2935	0
377	20231108	135600	240877445	2935	2935	2935	2935	0
378	20231108	135500	240877445	2935	2935	2935	2935	0
379	20231108	135400	240877445	2935	2955	2955	2935	726
380	20231108	135300	238744535	2960	2960	2960	2960	0
381	20231108	135200	238744535	2960	2960	2960	2960	0
382	20231108	135100	238744535	2960	2960	2960	2960	3
383	20231108	135000	238735655	2940	2940	2940	2940	6
384	20231108	134900	238718015	2945	2945	2945	2945	0
385	20231108	134800	238718015	2945	2945	2945	2945	0
386	20231108	134700	238718015	2945	2945	2945	2945	0
387	20231108	134600	238718015	2945	2945	2945	2945	300
388	20231108	134500	237834515	2960	2960	2960	2960	2
389	20231108	134400	237828595	2960	2960	2960	2960	0
390	20231108	134300	237828595	2960	2960	2960	2960	0
391	20231108	134200	237828595	2960	2950	2960	2950	120
392	20231108	134100	237474565	2940	2940	2940	2940	0
393	20231108	134000	237474565	2940	2940	2940	2940	0
394	20231108	133900	237474565	2940	2940	2940	2940	622
395	20231108	133800	235645885	2950	2950	2950	2950	0
396	20231108	133700	235645885	2950	2950	2950	2950	0
397	20231108	133600	235645885	2950	2950	2950	2950	150
398	20231108	133500	235203385	2950	2950	2950	2950	301
399	20231108	133400	234315435	2945	2945	2945	2945	0
400	20231108	133300	234315435	2945	2945	2945	2945	0
401	20231108	133200	234315435	2945	2945	2945	2945	2
402	20231108	133100	234309545	2945	2940	2945	2940	931
403	20231108	133000	231569900	2940	2945	2945	2940	20
404	20231108	132900	231511075	2945	2945	2945	2945	0
405	20231108	132800	231511075	2945	2945	2945	2945	0
406	20231108	132700	231511075	2945	2945	2945	2945	0
407	20231108	132600	231511075	2945	2945	2945	2945	100
408	20231108	132500	231216575	2945	2945	2945	2945	1
409	20231108	132400	231213630	2940	2940	2940	2940	0
410	20231108	132300	231213630	2940	2940	2940	2940	10
411	20231108	132200	231184230	2945	2945	2945	2945	0
412	20231108	132100	231184230	2945	2945	2945	2945	0
413	20231108	132000	231184230	2945	2945	2945	2945	0
414	20231108	131900	231184230	2945	2945	2945	2945	2
415	20231108	131800	231178340	2940	2940	2940	2940	0
416	20231108	131700	231178340	2940	2940	2940	2940	9
417	20231108	131600	231151880	2940	2940	2940	2940	0
418	20231108	131500	231151880	2940	2940	2940	2940	435
419	20231108	131400	229872980	2940	2940	2940	2940	0
420	20231108	131300	229872980	2940	2940	2940	2940	0
421	20231108	131200	229872980	2940	2940	2940	2940	0
422	20231108	131100	229872980	2940	2935	2940	2935	2955
423	20231108	131000	221185330	2935	2935	2935	2935	0
424	20231108	130900	221185330	2935	2935	2935	2935	0
425	20231108	130800	221185330	2935	2935	2935	2935	1254
426	20231108	130700	217504840	2930	2930	2930	2930	0
427	20231108	130600	217504840	2930	2930	2930	2930	1
428	20231108	130500	217501910	2930	2930	2930	2930	80
429	20231108	130400	217267510	2935	2935	2935	2935	30
430	20231108	130300	217179460	2930	2930	2930	2930	0
431	20231108	130200	217179460	2930	2930	2930	2930	0
432	20231108	130100	217179460	2930	2930	2930	2930	0
433	20231108	130000	217179460	2930	2935	2935	2930	54
434	20231108	125900	217020980	2935	2935	2935	2935	714
435	20231108	125800	214925390	2935	2930	2935	2930	105
436	20231108	125700	214617220	2935	2935	2935	2935	0
437	20231108	125600	214617220	2935	2935	2935	2935	12
438	20231108	125500	214582000	2935	2935	2935	2935	62
439	20231108	125400	214400030	2935	2935	2935	2935	98
440	20231108	125300	214112400	2935	2935	2935	2935	4
441	20231108	125200	214100660	2940	2940	2940	2940	0
442	20231108	125100	214100660	2940	2940	2940	2940	0
443	20231108	125000	214100660	2940	2940	2940	2940	0
444	20231108	124900	214100660	2940	2940	2940	2940	9
445	20231108	124800	214074200	2940	2940	2940	2940	0
446	20231108	124700	214074200	2940	2930	2940	2925	1260
447	20231108	124600	210379015	2940	2940	2940	2940	10
448	20231108	124500	210349615	2940	2930	2940	2930	701
449	20231108	124400	208295675	2935	2935	2935	2935	0
450	20231108	124300	208295675	2935	2935	2935	2935	0
451	20231108	124200	208295675	2935	2935	2940	2930	78
452	20231108	124100	208066540	2930	2935	2935	2930	18
453	20231108	124000	208013725	2940	2935	2940	2935	1244
454	20231108	123900	204362580	2940	2940	2940	2940	0
455	20231108	123800	204362580	2940	2945	2945	2940	20
456	20231108	123700	204303725	2945	2940	2945	2940	2
457	20231108	123600	204297840	2935	2935	2935	2935	0
458	20231108	123500	204297840	2935	2935	2935	2935	18
459	20231108	123400	204245010	2940	2940	2940	2940	1164
460	20231108	123300	200822850	2945	2945	2945	2945	0
461	20231108	123200	200822850	2945	2945	2945	2945	16
462	20231108	123100	200775730	2945	2945	2945	2945	0
463	20231108	123000	200775730	2945	2945	2945	2945	0
464	20231108	122900	200775730	2945	2945	2945	2945	0
465	20231108	122800	200775730	2945	2945	2945	2945	3
466	20231108	122700	200766895	2940	2945	2945	2940	16
467	20231108	122600	200719850	2935	2940	2940	2935	125
468	20231108	122500	200352945	2945	2945	2945	2945	17
469	20231108	122400	200302880	2945	2945	2945	2945	51
470	20231108	122300	200152685	2940	2940	2940	2940	713
471	20231108	122200	198056465	2940	2940	2940	2940	1453
472	20231108	122100	193784645	2945	2945	2945	2940	221
473	20231108	122000	193134610	2945	2945	2945	2945	1581
474	20231108	121900	188478565	2955	2955	2955	2955	0
475	20231108	121800	188478565	2955	2955	2955	2955	0
476	20231108	121700	188478565	2955	2955	2955	2955	0
477	20231108	121600	188478565	2955	2955	2955	2955	0
478	20231108	121500	188478565	2955	2955	2955	2955	0
479	20231108	121400	188478565	2955	2955	2955	2955	2
480	20231108	121300	188472655	2955	2955	2955	2955	10
481	20231108	121200	188443105	2955	2955	2955	2955	100
482	20231108	121100	188147605	2955	2955	2955	2955	63
483	20231108	121000	187961440	2955	2955	2955	2955	0
484	20231108	120900	187961440	2955	2955	2955	2955	13
485	20231108	120800	187923025	2950	2950	2950	2950	3293
486	20231108	120700	178208675	2955	2955	2955	2955	0
487	20231108	120600	178208675	2955	2955	2955	2955	0
488	20231108	120500	178208675	2955	2955	2955	2955	0
489	20231108	120400	178208675	2955	2955	2955	2955	0
490	20231108	120300	178208675	2955	2955	2955	2955	1
491	20231108	120200	178205720	2950	2955	2955	2950	510
492	20231108	120100	176701170	2955	2955	2955	2955	0
493	20231108	120000	176701170	2955	2955	2955	2955	30
494	20231108	115900	176612520	2955	2950	2955	2950	313
495	20231108	115800	175687670	2950	2950	2950	2950	0
496	20231108	115700	175687670	2950	2950	2950	2950	0
497	20231108	115600	175687670	2950	2950	2950	2950	0
498	20231108	115500	175687670	2950	2950	2950	2950	0
499	20231108	115400	175687670	2950	2950	2950	2950	0
500	20231108	115300	175687670	2950	2950	2950	2950	82
501	20231108	115200	175445770	2955	2955	2955	2955	14
502	20231108	115100	175404400	2955	2955	2955	2955	0
503	20231108	115000	175404400	2955	2955	2955	2955	0
504	20231108	114900	175404400	2955	2955	2955	2955	16
505	20231108	114800	175357120	2955	2960	2960	2955	2
506	20231108	114700	175351205	2955	2950	2960	2950	84
507	20231108	114600	175102740	2960	2960	2960	2960	0
508	20231108	114500	175102740	2960	2960	2960	2960	260
509	20231108	114400	174333140	2960	2960	2960	2960	0
510	20231108	114300	174333140	2960	2960	2960	2960	0
511	20231108	114200	174333140	2960	2960	2960	2960	0
512	20231108	114100	174333140	2960	2960	2960	2960	2
513	20231108	114000	174327220	2955	2955	2955	2955	200
514	20231108	113900	173736220	2955	2955	2955	2955	1009
515	20231108	113800	170754625	2960	2960	2960	2960	240
516	20231108	113700	170044225	2965	2965	2965	2965	0
517	20231108	113600	170044225	2965	2965	2965	2965	10
518	20231108	113500	170014575	2960	2960	2960	2960	0
519	20231108	113400	170014575	2960	2960	2960	2960	1
520	20231108	113300	170011615	2960	2955	2960	2955	373
521	20231108	113200	168907545	2960	2960	2960	2960	0
522	20231108	113100	168907545	2960	2960	2960	2960	30
523	20231108	113000	168818745	2960	2960	2960	2960	302
524	20231108	112900	167924825	2955	2955	2955	2955	283
525	20231108	112800	167088560	2960	2960	2960	2960	0
526	20231108	112700	167088560	2960	2960	2960	2960	0
527	20231108	112600	167088560	2960	2960	2960	2960	20
528	20231108	112500	167029360	2960	2960	2960	2960	10
529	20231108	112400	166999760	2960	2960	2960	2960	100
530	20231108	112300	166703760	2960	2960	2960	2960	0
531	20231108	112200	166703760	2960	2960	2960	2960	52
532	20231108	112100	166549840	2960	2960	2960	2960	1
533	20231108	112000	166546880	2960	2960	2960	2960	100
534	20231108	111900	166250880	2960	2960	2960	2960	200
535	20231108	111800	165658880	2960	2960	2960	2960	23
536	20231108	111700	165590800	2955	2955	2955	2955	0
537	20231108	111600	165590800	2955	2955	2955	2955	0
538	20231108	111500	165590800	2955	2960	2960	2955	349
539	20231108	111400	164559455	2955	2955	2955	2955	0
540	20231108	111300	164559455	2955	2955	2955	2955	0
541	20231108	111200	164559455	2955	2955	2955	2955	0
542	20231108	111100	164559455	2955	2955	2955	2955	0
543	20231108	111000	164559455	2955	2955	2955	2955	0
544	20231108	110900	164559455	2955	2955	2955	2955	2
545	20231108	110800	164553545	2965	2965	2965	2965	0
546	20231108	110700	164553545	2965	2965	2965	2965	0
547	20231108	110600	164553545	2965	2965	2965	2965	129
548	20231108	110500	164171060	2965	2960	2965	2960	3
549	20231108	110400	164162175	2955	2960	2960	2955	325
550	20231108	110300	163201790	2960	2960	2960	2960	10
551	20231108	110200	163172190	2965	2965	2965	2965	0
552	20231108	110100	163172190	2965	2965	2965	2965	0
553	20231108	110000	163172190	2965	2965	2965	2965	1
554	20231108	105900	163169225	2965	2965	2965	2965	0
555	20231108	105800	163169225	2965	2965	2965	2965	4
556	20231108	105700	163157365	2955	2955	2955	2955	1
557	20231108	105600	163154410	2965	2965	2965	2965	0
558	20231108	105500	163154410	2965	2965	2965	2965	0
559	20231108	105400	163154410	2965	2965	2965	2965	20
560	20231108	105300	163095110	2965	2965	2965	2965	0
561	20231108	105200	163095110	2965	2965	2965	2965	0
562	20231108	105100	163095110	2965	2965	2965	2965	10
563	20231108	105000	163065460	2960	2960	2960	2960	20
564	20231108	104900	163006260	2960	2960	2960	2960	0
565	20231108	104800	163006260	2960	2960	2960	2960	0
566	20231108	104700	163006260	2960	2960	2960	2960	0
567	20231108	104600	163006260	2960	2960	2960	2960	0
568	20231108	104500	163006260	2960	2960	2960	2960	0
569	20231108	104400	163006260	2960	2960	2960	2960	0
570	20231108	104300	163006260	2960	2955	2960	2955	761
571	20231108	104200	160754510	2955	2955	2955	2955	5
572	20231108	104100	160739735	2950	2950	2950	2950	162
573	20231108	104000	160261835	2950	2950	2950	2950	0
574	20231108	103900	160261835	2950	2950	2950	2950	122
575	20231108	103800	159901935	2955	2955	2955	2955	193
576	20231108	103700	159331620	2955	2955	2955	2955	6
577	20231108	103600	159313890	2960	2960	2960	2960	0
578	20231108	103500	159313890	2960	2960	2960	2960	0
579	20231108	103400	159313890	2960	2960	2960	2960	0
580	20231108	103300	159313890	2960	2955	2960	2950	1036
581	20231108	103200	156257155	2960	2955	2960	2955	9
582	20231108	103100	156230535	2955	2955	2955	2955	0
583	20231108	103000	156230535	2955	2955	2955	2955	10
584	20231108	102900	156200985	2960	2960	2960	2960	0
585	20231108	102800	156200985	2960	2960	2960	2960	0
586	20231108	102700	156200985	2960	2955	2960	2955	3
587	20231108	102600	156192115	2960	2960	2960	2960	0
588	20231108	102500	156192115	2960	2960	2960	2960	0
589	20231108	102400	156192115	2960	2960	2960	2960	0
590	20231108	102300	156192115	2960	2960	2960	2960	1
591	20231108	102200	156189155	2950	2950	2950	2950	1427
592	20231108	102100	151979505	2960	2950	2960	2950	2
593	20231108	102000	151973595	2960	2955	2960	2955	1744
594	20231108	101900	146820070	2955	2960	2960	2955	509
595	20231108	101800	145315930	2960	2965	2965	2960	22
596	20231108	101700	145250800	2960	2960	2960	2960	510
597	20231108	101600	143741200	2965	2965	2965	2965	50
598	20231108	101500	143592950	2965	2965	2965	2965	0
599	20231108	101400	143592950	2965	2965	2965	2965	0
600	20231108	101300	143592950	2965	2960	2965	2960	301
601	20231108	101200	142701985	2965	2965	2965	2965	1
602	20231108	101100	142699020	2965	2965	2965	2965	0
603	20231108	101000	142699020	2965	2965	2965	2965	342
604	20231108	100900	141684990	2965	2965	2965	2965	68
605	20231108	100800	141483370	2965	2960	2965	2960	658
606	20231108	100700	139534715	2960	2960	2960	2955	1221
607	20231108	100600	135921250	2955	2955	2955	2955	815
608	20231108	100500	133512925	2955	2955	2955	2955	261
609	20231108	100400	132741670	2960	2960	2960	2960	0
610	20231108	100300	132741670	2960	2960	2960	2960	0
611	20231108	100200	132741670	2960	2960	2960	2960	1
612	20231108	100100	132738710	2955	2955	2955	2955	3502
613	20231108	100000	122390300	2960	2960	2960	2960	44
614	20231108	095900	122260060	2955	2955	2955	2955	0
615	20231108	095800	122260060	2955	2960	2960	2955	128
616	20231108	095700	121881320	2965	2960	2965	2955	2723
617	20231108	095600	113828805	2955	2970	2970	2955	15018
618	20231108	095500	69419695	2975	2975	2975	2975	6
619	20231108	095400	69401845	2980	2980	2980	2980	25
620	20231108	095300	69327345	2980	2980	2980	2980	5
621	20231108	095200	69312445	2980	2980	2980	2980	30
622	20231108	095100	69223045	2980	2975	2980	2975	1194
623	20231108	095000	65669925	2960	2965	2965	2960	710
624	20231108	094900	63568125	2965	2965	2965	2965	0
625	20231108	094800	63568125	2965	2965	2965	2965	600
626	20231108	094700	61789125	2965	2980	2980	2965	500
627	20231108	094600	60304190	2985	2985	2985	2985	0
628	20231108	094500	60304190	2985	2985	2985	2985	0
629	20231108	094400	60304190	2985	2985	2985	2985	500
630	20231108	094300	58811690	2985	2985	2985	2985	188
631	20231108	094200	58250510	2985	2985	2985	2985	5
632	20231108	094100	58235585	2985	2985	2985	2985	26
633	20231108	094000	58157975	2985	2985	2985	2985	18
634	20231108	093900	58104245	2985	2985	2985	2985	1
635	20231108	093800	58101260	2985	2980	2985	2980	404
636	20231108	093700	56897285	2970	2975	2980	2970	3426
637	20231108	093600	46718495	2980	2980	2980	2980	211
638	20231108	093500	46089715	2985	2980	2985	2980	102
639	20231108	093400	45785745	2985	2980	2985	2980	2
640	20231108	093300	45779780	2985	2985	2985	2985	178
641	20231108	093200	45248450	2985	2985	2985	2985	3
642	20231108	093100	45239495	2985	2980	2985	2980	6
643	20231108	093000	45221605	2980	2980	2980	2980	108
644	20231108	092900	44899765	2980	2975	2980	2975	2187
645	20231108	092800	38388675	2970	2970	2970	2970	1536
646	20231108	092700	33826755	2970	2970	2970	2970	63
647	20231108	092600	33639645	2970	2970	2970	2970	392
648	20231108	092500	32475405	2970	2970	2970	2970	2
649	20231108	092400	32469465	2965	2965	2965	2965	0
650	20231108	092300	32469465	2965	2965	2965	2965	535
651	20231108	092200	30883190	2970	2970	2970	2970	1
652	20231108	092100	30880220	2970	2970	2970	2970	2
653	20231108	092000	30874280	2975	2960	2975	2960	72
654	20231108	091900	30661130	2960	2975	2975	2960	3608
655	20231108	091800	19943970	2980	2980	2980	2980	2
656	20231108	091700	19938010	2985	2985	2985	2985	2
657	20231108	091600	19932040	2975	2980	2985	2975	512
658	20231108	091500	18406845	2985	2985	2985	2985	0
659	20231108	091400	18406845	2985	2985	2985	2985	5
660	20231108	091300	18391920	2985	2985	2985	2980	12
661	20231108	091200	18356105	2985	2985	2985	2985	201
662	20231108	091100	17756120	2985	2985	2985	2985	0
663	20231108	091000	17756120	2985	2980	2985	2975	12
664	20231108	090900	17720395	2985	2985	2985	2980	775
665	20231108	090800	15410085	2985	2995	2995	2985	55
666	20231108	090700	15245390	2995	2990	2995	2990	102
667	20231108	090600	14940400	2990	2985	2990	2985	329
668	20231108	090500	13957190	2990	2985	2990	2985	624
669	20231108	090400	12092100	2980	2980	2980	2980	1098
670	20231108	090300	8820060	2980	2970	2980	2970	555
671	20231108	090200	7169200	2970	2965	2970	2960	132
672	20231108	090100	6777825	2965	2965	2965	2965	1572
673	20231108	090000	2116845	2980	2965	2980	2965	708