KissMeData/321820/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210400	57137070	2975	2975	2975	2975	1004
3	20231107	210300	57137070	2975	2975	2975	2975	0
4	20231107	210200	57137070	2975	2975	2975	2975	0
5	20231107	210100	57137070	2975	2975	2975	2975	0
6	20231107	210000	57137070	2975	2975	2975	2975	0
7	20231107	205900	57137070	2975	2975	2975	2975	0
8	20231107	205800	57137070	2975	2975	2975	2975	0
9	20231107	205700	57137070	2975	2975	2975	2975	0
10	20231107	205600	57137070	2975	2975	2975	2975	0
11	20231107	205500	57137070	2975	2975	2975	2975	0
12	20231107	205400	57137070	2975	2975	2975	2975	0
13	20231107	205300	57137070	2975	2975	2975	2975	0
14	20231107	205200	57137070	2975	2975	2975	2975	0
15	20231107	205100	57137070	2975	2975	2975	2975	0
16	20231107	205000	57137070	2975	2975	2975	2975	0
17	20231107	204900	57137070	2975	2975	2975	2975	0
18	20231107	204800	57137070	2975	2975	2975	2975	0
19	20231107	204700	57137070	2975	2975	2975	2975	0
20	20231107	204600	57137070	2975	2975	2975	2975	0
21	20231107	204500	57137070	2975	2975	2975	2975	0
22	20231107	204400	57137070	2975	2975	2975	2975	0
23	20231107	204300	57137070	2975	2975	2975	2975	0
24	20231107	204200	57137070	2975	2975	2975	2975	0
25	20231107	204100	57137070	2975	2975	2975	2975	0
26	20231107	204000	57137070	2975	2975	2975	2975	0
27	20231107	203900	57137070	2975	2975	2975	2975	0
28	20231107	203800	57137070	2975	2975	2975	2975	0
29	20231107	203700	57137070	2975	2975	2975	2975	0
30	20231107	203600	57137070	2975	2975	2975	2975	0
31	20231107	203500	57137070	2975	2975	2975	2975	0
32	20231107	203400	57137070	2975	2975	2975	2975	1004
33	20231107	203300	57137070	2975	2975	2975	2975	0
34	20231107	203200	57137070	2975	2975	2975	2975	0
35	20231107	203100	57137070	2975	2975	2975	2975	0
36	20231107	203000	57137070	2975	2975	2975	2975	0
37	20231107	202900	57137070	2975	2975	2975	2975	0
38	20231107	202800	57137070	2975	2975	2975	2975	0
39	20231107	202700	57137070	2975	2975	2975	2975	0
40	20231107	202600	57137070	2975	2975	2975	2975	0
41	20231107	202500	57137070	2975	2975	2975	2975	0
42	20231107	202400	57137070	2975	2975	2975	2975	0
43	20231107	202300	57137070	2975	2975	2975	2975	0
44	20231107	202200	57137070	2975	2975	2975	2975	0
45	20231107	202100	57137070	2975	2975	2975	2975	0
46	20231107	202000	57137070	2975	2975	2975	2975	0
47	20231107	201900	57137070	2975	2975	2975	2975	0
48	20231107	201800	57137070	2975	2975	2975	2975	0
49	20231107	201700	57137070	2975	2975	2975	2975	0
50	20231107	201600	57137070	2975	2975	2975	2975	0
51	20231107	201500	57137070	2975	2975	2975	2975	0
52	20231107	201400	57137070	2975	2975	2975	2975	0
53	20231107	201300	57137070	2975	2975	2975	2975	0
54	20231107	201200	57137070	2975	2975	2975	2975	0
55	20231107	201100	57137070	2975	2975	2975	2975	0
56	20231107	201000	57137070	2975	2975	2975	2975	0
57	20231107	200900	57137070	2975	2975	2975	2975	0
58	20231107	200800	57137070	2975	2975	2975	2975	0
59	20231107	200700	57137070	2975	2975	2975	2975	0
60	20231107	200600	57137070	2975	2975	2975	2975	0
61	20231107	200500	57137070	2975	2975	2975	2975	0
62	20231107	200400	57137070	2975	2975	2975	2975	1004
63	20231107	200300	57137070	2975	2975	2975	2975	0
64	20231107	200200	57137070	2975	2975	2975	2975	0
65	20231107	200100	57137070	2975	2975	2975	2975	0
66	20231107	200000	57137070	2975	2975	2975	2975	0
67	20231107	195900	57137070	2975	2975	2975	2975	0
68	20231107	195800	57137070	2975	2975	2975	2975	0
69	20231107	195700	57137070	2975	2975	2975	2975	0
70	20231107	195600	57137070	2975	2975	2975	2975	0
71	20231107	195500	57137070	2975	2975	2975	2975	0
72	20231107	195400	57137070	2975	2975	2975	2975	0
73	20231107	195300	57137070	2975	2975	2975	2975	0
74	20231107	195200	57137070	2975	2975	2975	2975	0
75	20231107	195100	57137070	2975	2975	2975	2975	0
76	20231107	195000	57137070	2975	2975	2975	2975	0
77	20231107	194900	57137070	2975	2975	2975	2975	0
78	20231107	194800	57137070	2975	2975	2975	2975	0
79	20231107	194700	57137070	2975	2975	2975	2975	0
80	20231107	194600	57137070	2975	2975	2975	2975	0
81	20231107	194500	57137070	2975	2975	2975	2975	0
82	20231107	194400	57137070	2975	2975	2975	2975	0
83	20231107	194300	57137070	2975	2975	2975	2975	0
84	20231107	194200	57137070	2975	2975	2975	2975	0
85	20231107	194100	57137070	2975	2975	2975	2975	0
86	20231107	194000	57137070	2975	2975	2975	2975	0
87	20231107	193900	57137070	2975	2975	2975	2975	0
88	20231107	193800	57137070	2975	2975	2975	2975	0
89	20231107	193700	57137070	2975	2975	2975	2975	0
90	20231107	193600	57137070	2975	2975	2975	2975	0
91	20231107	193500	57137070	2975	2975	2975	2975	0
92	20231107	193400	57137070	2975	2975	2975	2975	1004
93	20231107	193300	57137070	2975	2975	2975	2975	0
94	20231107	193200	57137070	2975	2975	2975	2975	0
95	20231107	193100	57137070	2975	2975	2975	2975	0
96	20231107	193000	57137070	2975	2975	2975	2975	0
97	20231107	192900	57137070	2975	2975	2975	2975	0
98	20231107	192800	57137070	2975	2975	2975	2975	0
99	20231107	192700	57137070	2975	2975	2975	2975	0
100	20231107	192600	57137070	2975	2975	2975	2975	0
101	20231107	192500	57137070	2975	2975	2975	2975	0
102	20231107	192400	57137070	2975	2975	2975	2975	0
103	20231107	192300	57137070	2975	2975	2975	2975	0
104	20231107	192200	57137070	2975	2975	2975	2975	0
105	20231107	192100	57137070	2975	2975	2975	2975	0
106	20231107	192000	57137070	2975	2975	2975	2975	0
107	20231107	191900	57137070	2975	2975	2975	2975	0
108	20231107	191800	57137070	2975	2975	2975	2975	0
109	20231107	191700	57137070	2975	2975	2975	2975	0
110	20231107	191600	57137070	2975	2975	2975	2975	0
111	20231107	191500	57137070	2975	2975	2975	2975	0
112	20231107	191400	57137070	2975	2975	2975	2975	0
113	20231107	191300	57137070	2975	2975	2975	2975	0
114	20231107	191200	57137070	2975	2975	2975	2975	0
115	20231107	191100	57137070	2975	2975	2975	2975	0
116	20231107	191000	57137070	2975	2975	2975	2975	0
117	20231107	190900	57137070	2975	2975	2975	2975	0
118	20231107	190800	57137070	2975	2975	2975	2975	0
119	20231107	190700	57137070	2975	2975	2975	2975	0
120	20231107	190600	57137070	2975	2975	2975	2975	0
121	20231107	190500	57137070	2975	2975	2975	2975	0
122	20231107	190400	57137070	2975	2975	2975	2975	1004
123	20231107	190300	57137070	2975	2975	2975	2975	0
124	20231107	190200	57137070	2975	2975	2975	2975	0
125	20231107	190100	57137070	2975	2975	2975	2975	0
126	20231107	190000	57137070	2975	2975	2975	2975	0
127	20231107	185900	57137070	2975	2975	2975	2975	0
128	20231107	185800	57137070	2975	2975	2975	2975	0
129	20231107	185700	57137070	2975	2975	2975	2975	0
130	20231107	185600	57137070	2975	2975	2975	2975	0
131	20231107	185500	57137070	2975	2975	2975	2975	0
132	20231107	185400	57137070	2975	2975	2975	2975	0
133	20231107	185300	57137070	2975	2975	2975	2975	0
134	20231107	185200	57137070	2975	2975	2975	2975	0
135	20231107	185100	57137070	2975	2975	2975	2975	0
136	20231107	185000	57137070	2975	2975	2975	2975	0
137	20231107	184900	57137070	2975	2975	2975	2975	0
138	20231107	184800	57137070	2975	2975	2975	2975	0
139	20231107	184700	57137070	2975	2975	2975	2975	0
140	20231107	184600	57137070	2975	2975	2975	2975	0
141	20231107	184500	57137070	2975	2975	2975	2975	0
142	20231107	184400	57137070	2975	2975	2975	2975	0
143	20231107	184300	57137070	2975	2975	2975	2975	0
144	20231107	184200	57137070	2975	2975	2975	2975	0
145	20231107	184100	57137070	2975	2975	2975	2975	0
146	20231107	184000	57137070	2975	2975	2975	2975	0
147	20231107	183900	57137070	2975	2975	2975	2975	0
148	20231107	183800	57137070	2975	2975	2975	2975	0
149	20231107	183700	57137070	2975	2975	2975	2975	0
150	20231107	183600	57137070	2975	2975	2975	2975	0
151	20231107	183500	57137070	2975	2975	2975	2975	0
152	20231107	183400	57137070	2975	2975	2975	2975	1004
153	20231107	183300	57137070	2975	2975	2975	2975	0
154	20231107	183200	57137070	2975	2975	2975	2975	0
155	20231107	183100	57137070	2975	2975	2975	2975	0
156	20231107	183000	57137070	2975	2975	2975	2975	0
157	20231107	182900	57137070	2975	2975	2975	2975	0
158	20231107	182800	57137070	2975	2975	2975	2975	0
159	20231107	182700	57137070	2975	2975	2975	2975	0
160	20231107	182600	57137070	2975	2975	2975	2975	0
161	20231107	182500	57137070	2975	2975	2975	2975	0
162	20231107	182400	57137070	2975	2975	2975	2975	0
163	20231107	182300	57137070	2975	2975	2975	2975	0
164	20231107	182200	57137070	2975	2975	2975	2975	0
165	20231107	182100	57137070	2975	2975	2975	2975	0
166	20231107	182000	57137070	2975	2975	2975	2975	0
167	20231107	181900	57137070	2975	2975	2975	2975	0
168	20231107	181800	57137070	2975	2975	2975	2975	0
169	20231107	181700	57137070	2975	2975	2975	2975	0
170	20231107	181600	57137070	2975	2975	2975	2975	0
171	20231107	181500	57137070	2975	2975	2975	2975	0
172	20231107	181400	57137070	2975	2975	2975	2975	0
173	20231107	181300	57137070	2975	2975	2975	2975	0
174	20231107	181200	57137070	2975	2975	2975	2975	0
175	20231107	181100	57137070	2975	2975	2975	2975	0
176	20231107	181000	57137070	2975	2975	2975	2975	0
177	20231107	180900	57137070	2975	2975	2975	2975	0
178	20231107	180800	57137070	2975	2975	2975	2975	0
179	20231107	180700	57137070	2975	2975	2975	2975	0
180	20231107	180600	57137070	2975	2975	2975	2975	0
181	20231107	180500	57137070	2975	2975	2975	2975	0
182	20231107	180400	57137070	2975	2975	2975	2975	1004
183	20231107	180300	57137070	2975	2975	2975	2975	0
184	20231107	180200	57137070	2975	2975	2975	2975	0
185	20231107	180100	57137070	2975	2975	2975	2975	0
186	20231107	180000	57137070	2975	2975	2975	2975	0
187	20231107	175900	57137070	2975	2975	2975	2975	0
188	20231107	175800	57137070	2975	2975	2975	2975	0
189	20231107	175700	57137070	2975	2975	2975	2975	0
190	20231107	175600	57137070	2975	2975	2975	2975	0
191	20231107	175500	57137070	2975	2975	2975	2975	0
192	20231107	175400	57137070	2975	2975	2975	2975	0
193	20231107	175300	57137070	2975	2975	2975	2975	0
194	20231107	175200	57137070	2975	2975	2975	2975	0
195	20231107	175100	57137070	2975	2975	2975	2975	0
196	20231107	175000	57137070	2975	2975	2975	2975	0
197	20231107	174900	57137070	2975	2975	2975	2975	0
198	20231107	174800	57137070	2975	2975	2975	2975	0
199	20231107	174700	57137070	2975	2975	2975	2975	0
200	20231107	174600	57137070	2975	2975	2975	2975	0
201	20231107	174500	57137070	2975	2975	2975	2975	0
202	20231107	174400	57137070	2975	2975	2975	2975	0
203	20231107	174300	57137070	2975	2975	2975	2975	0
204	20231107	174200	57137070	2975	2975	2975	2975	0
205	20231107	174100	57137070	2975	2975	2975	2975	0
206	20231107	174000	57137070	2975	2975	2975	2975	0
207	20231107	173900	57137070	2975	2975	2975	2975	0
208	20231107	173800	57137070	2975	2975	2975	2975	0
209	20231107	173700	57137070	2975	2975	2975	2975	0
210	20231107	173600	57137070	2975	2975	2975	2975	0
211	20231107	173500	57137070	2975	2975	2975	2975	0
212	20231107	173400	57137070	2975	2975	2975	2975	1004
213	20231107	173300	57137070	2975	2975	2975	2975	0
214	20231107	173200	57137070	2975	2975	2975	2975	0
215	20231107	173100	57137070	2975	2975	2975	2975	0
216	20231107	173000	57137070	2975	2975	2975	2975	0
217	20231107	172900	57137070	2975	2975	2975	2975	0
218	20231107	172800	57137070	2975	2975	2975	2975	0
219	20231107	172700	57137070	2975	2975	2975	2975	0
220	20231107	172600	57137070	2975	2975	2975	2975	0
221	20231107	172500	57137070	2975	2975	2975	2975	0
222	20231107	172400	57137070	2975	2975	2975	2975	0
223	20231107	172300	57137070	2975	2975	2975	2975	0
224	20231107	172200	57137070	2975	2975	2975	2975	0
225	20231107	172100	57137070	2975	2975	2975	2975	0
226	20231107	172000	57137070	2975	2975	2975	2975	0
227	20231107	171900	57137070	2975	2975	2975	2975	0
228	20231107	171800	57137070	2975	2975	2975	2975	0
229	20231107	171700	57137070	2975	2975	2975	2975	0
230	20231107	171600	57137070	2975	2975	2975	2975	0
231	20231107	171500	57137070	2975	2975	2975	2975	0
232	20231107	171400	57137070	2975	2975	2975	2975	0
233	20231107	171300	57137070	2975	2975	2975	2975	0
234	20231107	171200	57137070	2975	2975	2975	2975	0
235	20231107	171100	57137070	2975	2975	2975	2975	0
236	20231107	171000	57137070	2975	2975	2975	2975	0
237	20231107	170900	57137070	2975	2975	2975	2975	0
238	20231107	170800	57137070	2975	2975	2975	2975	0
239	20231107	170700	57137070	2975	2975	2975	2975	0
240	20231107	170600	57137070	2975	2975	2975	2975	0
241	20231107	170500	57137070	2975	2975	2975	2975	0
242	20231107	170400	57137070	2975	2975	2975	2975	1004
243	20231107	170300	57137070	2975	2975	2975	2975	0
244	20231107	170200	57137070	2975	2975	2975	2975	0
245	20231107	170100	57137070	2975	2975	2975	2975	0
246	20231107	170000	57137070	2975	2975	2975	2975	0
247	20231107	165900	57137070	2975	2975	2975	2975	0
248	20231107	165800	57137070	2975	2975	2975	2975	0
249	20231107	165700	57137070	2975	2975	2975	2975	0
250	20231107	165600	57137070	2975	2975	2975	2975	0
251	20231107	165500	57137070	2975	2975	2975	2975	0
252	20231107	165400	57137070	2975	2975	2975	2975	0
253	20231107	165300	57137070	2975	2975	2975	2975	0
254	20231107	165200	57137070	2975	2975	2975	2975	0
255	20231107	165100	57137070	2975	2975	2975	2975	0
256	20231107	165000	57137070	2975	2975	2975	2975	0
257	20231107	164900	57137070	2975	2975	2975	2975	0
258	20231107	164800	57137070	2975	2975	2975	2975	0
259	20231107	164700	57137070	2975	2975	2975	2975	0
260	20231107	164600	57137070	2975	2975	2975	2975	0
261	20231107	164500	57137070	2975	2975	2975	2975	0
262	20231107	164400	57137070	2975	2975	2975	2975	0
263	20231107	164300	57137070	2975	2975	2975	2975	0
264	20231107	164200	57137070	2975	2975	2975	2975	0
265	20231107	164100	57137070	2975	2975	2975	2975	0
266	20231107	164000	57137070	2975	2975	2975	2975	0
267	20231107	163900	57137070	2975	2975	2975	2975	0
268	20231107	163800	57137070	2975	2975	2975	2975	0
269	20231107	163700	57137070	2975	2975	2975	2975	0
270	20231107	163600	57137070	2975	2975	2975	2975	0
271	20231107	163500	57137070	2975	2975	2975	2975	0
272	20231107	163400	57137070	2975	2975	2975	2975	1004
273	20231107	163300	57137070	2975	2975	2975	2975	0
274	20231107	163200	57137070	2975	2975	2975	2975	0
275	20231107	163100	57137070	2975	2975	2975	2975	0
276	20231107	163000	57137070	2975	2975	2975	2975	0
277	20231107	162900	57137070	2975	2975	2975	2975	0
278	20231107	162800	57137070	2975	2975	2975	2975	0
279	20231107	162700	57137070	2975	2975	2975	2975	0
280	20231107	162600	57137070	2975	2975	2975	2975	0
281	20231107	162500	57137070	2975	2975	2975	2975	0
282	20231107	162400	57137070	2975	2975	2975	2975	0
283	20231107	162300	57137070	2975	2975	2975	2975	0
284	20231107	162200	57137070	2975	2975	2975	2975	0
285	20231107	162100	57137070	2975	2975	2975	2975	0
286	20231107	162000	57137070	2975	2975	2975	2975	0
287	20231107	161900	57137070	2975	2975	2975	2975	0
288	20231107	161800	57137070	2975	2975	2975	2975	0
289	20231107	161700	57137070	2975	2975	2975	2975	0
290	20231107	161600	57137070	2975	2975	2975	2975	0
291	20231107	161500	57137070	2975	2975	2975	2975	0
292	20231107	161400	57137070	2975	2975	2975	2975	0
293	20231107	161300	57137070	2975	2975	2975	2975	0
294	20231107	161200	57137070	2975	2975	2975	2975	0
295	20231107	161100	57137070	2975	2975	2975	2975	0
296	20231107	161000	57137070	2975	2975	2975	2975	0
297	20231107	160900	57137070	2975	2975	2975	2975	0
298	20231107	160800	57137070	2975	2975	2975	2975	0
299	20231107	160700	57137070	2975	2975	2975	2975	0
300	20231107	160600	57137070	2975	2975	2975	2975	0
301	20231107	160500	57137070	2975	2975	2975	2975	0
302	20231107	160400	57137070	2975	2975	2975	2975	1004
303	20231107	160300	57137070	2975	2975	2975	2975	0
304	20231107	160200	57137070	2975	2975	2975	2975	0
305	20231107	160100	57137070	2975	2975	2975	2975	0
306	20231107	160000	57137070	2975	2975	2975	2975	0
307	20231107	155900	57137070	2975	2975	2975	2975	0
308	20231107	155800	57137070	2975	2975	2975	2975	0
309	20231107	155700	57137070	2975	2975	2975	2975	0
310	20231107	155600	57137070	2975	2975	2975	2975	0
311	20231107	155500	57137070	2975	2975	2975	2975	0
312	20231107	155400	57137070	2975	2975	2975	2975	0
313	20231107	155300	57137070	2975	2975	2975	2975	0
314	20231107	155200	57137070	2975	2975	2975	2975	0
315	20231107	155100	57137070	2975	2975	2975	2975	0
316	20231107	155000	57137070	2975	2975	2975	2975	0
317	20231107	154900	57137070	2975	2975	2975	2975	0
318	20231107	154800	57137070	2975	2975	2975	2975	0
319	20231107	154700	57137070	2975	2975	2975	2975	0
320	20231107	154600	57137070	2975	2975	2975	2975	0
321	20231107	154500	57137070	2975	2975	2975	2975	0
322	20231107	154400	57137070	2975	2975	2975	2975	0
323	20231107	154300	57137070	2975	2975	2975	2975	0
324	20231107	154200	57137070	2975	2975	2975	2975	0
325	20231107	154100	57137070	2975	2975	2975	2975	0
326	20231107	154000	57137070	2975	2975	2975	2975	0
327	20231107	153900	57137070	2975	2975	2975	2975	0
328	20231107	153800	57137070	2975	2975	2975	2975	0
329	20231107	153700	57137070	2975	2975	2975	2975	0
330	20231107	153600	57137070	2975	2975	2975	2975	0
331	20231107	153500	57137070	2975	2975	2975	2975	0
332	20231107	153400	57137070	2975	2975	2975	2975	1004
333	20231107	153300	57137070	2975	2975	2975	2975	0
334	20231107	153200	57137070	2975	2975	2975	2975	0
335	20231107	153100	57137070	2975	2975	2975	2975	0
336	20231107	153000	57137070	2975	2975	2975	2975	1004
337	20231107	152900	54150170	2995	2995	2995	2995	0
338	20231107	152800	54150170	2995	2995	2995	2995	0
339	20231107	152700	54150170	2995	2995	2995	2995	0
340	20231107	152600	54150170	2995	2995	2995	2995	0
341	20231107	152500	54150170	2995	2995	2995	2995	0
342	20231107	152400	54150170	2995	2995	2995	2995	0
343	20231107	152300	54150170	2995	2995	2995	2995	0
344	20231107	152200	54150170	2995	2995	2995	2995	0
345	20231107	152100	54150170	2995	2995	2995	2995	0
346	20231107	152000	54150170	2995	2995	2995	2995	0
347	20231107	151900	54150170	2995	2985	2995	2975	669
348	20231107	151800	52152505	2985	2975	2985	2975	255
349	20231107	151700	51393510	2985	2980	2985	2980	144
350	20231107	151600	50964095	2980	2905	2980	2905	2427
351	20231107	151500	43778180	2910	2900	2910	2855	1406
352	20231107	151400	39738600	2900	2905	2910	2900	19
353	20231107	151300	39683365	2905	2900	2905	2900	480
354	20231107	151200	38291355	2905	2900	2905	2900	21
355	20231107	151100	38230450	2890	2890	2890	2890	0
356	20231107	151000	38230450	2890	2890	2890	2890	0
357	20231107	150900	38230450	2890	2890	2890	2890	5
358	20231107	150800	38216000	2890	2885	2890	2885	10
359	20231107	150700	38187145	2885	2885	2885	2885	0
360	20231107	150600	38187145	2885	2865	2885	2865	3
361	20231107	150500	38178510	2855	2880	2880	2855	1500
362	20231107	150400	33890665	2880	2880	2880	2880	0
363	20231107	150300	33890665	2880	2890	2890	2880	54
364	20231107	150200	33735105	2915	2915	2915	2915	0
365	20231107	150100	33735105	2915	2895	2915	2895	300
366	20231107	150000	32861170	2900	2875	2900	2875	1000
367	20231107	145900	29965630	2870	2870	2870	2870	100
368	20231107	145800	29678630	2865	2860	2865	2860	477
369	20231107	145700	28314160	2860	2860	2860	2860	4
370	20231107	145600	28302720	2860	2860	2860	2860	58
371	20231107	145500	28136840	2860	2860	2860	2860	0
372	20231107	145400	28136840	2860	2860	2860	2860	0
373	20231107	145300	28136840	2860	2860	2860	2860	0
374	20231107	145200	28136840	2860	2860	2860	2860	0
375	20231107	145100	28136840	2860	2860	2860	2860	1
376	20231107	145000	28133980	2860	2860	2860	2860	1
377	20231107	144900	28131120	2860	2860	2860	2860	6
378	20231107	144800	28113960	2860	2860	2860	2860	13
379	20231107	144700	28076780	2860	2860	2860	2860	8
380	20231107	144600	28053900	2855	2855	2855	2855	0
381	20231107	144500	28053900	2855	2855	2855	2855	12
382	20231107	144400	28019640	2855	2855	2855	2855	2
383	20231107	144300	28013930	2855	2855	2855	2855	0
384	20231107	144200	28013930	2855	2855	2855	2855	0
385	20231107	144100	28013930	2855	2855	2855	2855	0
386	20231107	144000	28013930	2855	2855	2855	2855	2
387	20231107	143900	28008220	2855	2855	2855	2855	0
388	20231107	143800	28008220	2855	2855	2855	2855	246
389	20231107	143700	27305890	2855	2855	2855	2855	1
390	20231107	143600	27303035	2845	2845	2845	2845	0
391	20231107	143500	27303035	2845	2845	2845	2845	0
392	20231107	143400	27303035	2845	2845	2845	2845	0
393	20231107	143300	27303035	2845	2845	2845	2845	12
394	20231107	143200	27268895	2845	2845	2845	2845	0
395	20231107	143100	27268895	2845	2845	2845	2845	0
396	20231107	143000	27268895	2845	2845	2845	2845	318
397	20231107	142900	26364185	2845	2845	2845	2845	0
398	20231107	142800	26364185	2845	2845	2845	2845	0
399	20231107	142700	26364185	2845	2845	2845	2845	0
400	20231107	142600	26364185	2845	2845	2845	2845	1
401	20231107	142500	26361340	2845	2845	2845	2845	0
402	20231107	142400	26361340	2845	2845	2845	2845	0
403	20231107	142300	26361340	2845	2845	2845	2845	1
404	20231107	142200	26358495	2845	2845	2845	2845	0
405	20231107	142100	26358495	2845	2845	2845	2845	0
406	20231107	142000	26358495	2845	2845	2845	2845	0
407	20231107	141900	26358495	2845	2845	2845	2845	0
408	20231107	141800	26358495	2845	2845	2845	2845	0
409	20231107	141700	26358495	2845	2845	2845	2845	1
410	20231107	141600	26355650	2845	2845	2845	2845	0
411	20231107	141500	26355650	2845	2845	2845	2845	0
412	20231107	141400	26355650	2845	2845	2845	2845	0
413	20231107	141300	26355650	2845	2845	2845	2845	0
414	20231107	141200	26355650	2845	2845	2845	2845	0
415	20231107	141100	26355650	2845	2845	2845	2845	0
416	20231107	141000	26355650	2845	2845	2845	2845	2
417	20231107	140900	26349960	2845	2845	2845	2845	0
418	20231107	140800	26349960	2845	2845	2845	2845	401
419	20231107	140700	25209115	2845	2845	2845	2845	0
420	20231107	140600	25209115	2845	2845	2845	2845	0
421	20231107	140500	25209115	2845	2845	2845	2845	0
422	20231107	140400	25209115	2845	2845	2845	2845	72
423	20231107	140300	25004275	2845	2845	2845	2845	0
424	20231107	140200	25004275	2845	2845	2845	2845	1
425	20231107	140100	25001430	2845	2845	2845	2845	0
426	20231107	140000	25001430	2845	2845	2845	2845	0
427	20231107	135900	25001430	2845	2845	2845	2845	0
428	20231107	135800	25001430	2845	2845	2845	2845	0
429	20231107	135700	25001430	2845	2845	2845	2845	1
430	20231107	135600	24998585	2840	2840	2840	2840	0
431	20231107	135500	24998585	2840	2840	2840	2840	0
432	20231107	135400	24998585	2840	2840	2840	2840	0
433	20231107	135300	24998585	2840	2840	2840	2840	0
434	20231107	135200	24998585	2840	2840	2840	2840	18
435	20231107	135100	24947465	2845	2845	2845	2845	0
436	20231107	135000	24947465	2845	2845	2845	2845	0
437	20231107	134900	24947465	2845	2845	2845	2845	0
438	20231107	134800	24947465	2845	2845	2845	2845	0
439	20231107	134700	24947465	2845	2845	2845	2845	0
440	20231107	134600	24947465	2845	2845	2845	2845	1
441	20231107	134500	24944620	2845	2845	2845	2845	1
442	20231107	134400	24941775	2855	2855	2855	2855	0
443	20231107	134300	24941775	2855	2855	2855	2855	0
444	20231107	134200	24941775	2855	2855	2855	2855	1
445	20231107	134100	24938920	2855	2855	2855	2855	0
446	20231107	134000	24938920	2855	2855	2855	2855	0
447	20231107	133900	24938920	2855	2855	2855	2855	0
448	20231107	133800	24938920	2855	2855	2855	2855	0
449	20231107	133700	24938920	2855	2855	2855	2855	1
450	20231107	133600	24936065	2855	2855	2855	2855	0
451	20231107	133500	24936065	2855	2855	2855	2855	0
452	20231107	133400	24936065	2855	2855	2855	2855	1
453	20231107	133300	24933210	2855	2855	2855	2855	0
454	20231107	133200	24933210	2855	2855	2855	2855	0
455	20231107	133100	24933210	2855	2855	2855	2855	0
456	20231107	133000	24933210	2855	2855	2855	2855	0
457	20231107	132900	24933210	2855	2855	2855	2855	0
458	20231107	132800	24933210	2855	2855	2855	2855	0
459	20231107	132700	24933210	2855	2855	2855	2855	0
460	20231107	132600	24933210	2855	2855	2855	2855	0
461	20231107	132500	24933210	2855	2855	2855	2855	0
462	20231107	132400	24933210	2855	2855	2855	2855	0
463	20231107	132300	24933210	2855	2855	2855	2855	0
464	20231107	132200	24933210	2855	2855	2855	2855	2
465	20231107	132100	24927500	2855	2855	2855	2855	0
466	20231107	132000	24927500	2855	2855	2855	2855	0
467	20231107	131900	24927500	2855	2855	2855	2855	0
468	20231107	131800	24927500	2855	2855	2855	2855	0
469	20231107	131700	24927500	2855	2855	2855	2855	0
470	20231107	131600	24927500	2855	2855	2855	2855	0
471	20231107	131500	24927500	2855	2855	2855	2855	0
472	20231107	131400	24927500	2855	2855	2855	2855	0
473	20231107	131300	24927500	2855	2855	2855	2855	0
474	20231107	131200	24927500	2855	2855	2855	2855	0
475	20231107	131100	24927500	2855	2840	2855	2840	94
476	20231107	131000	24659325	2840	2840	2840	2840	0
477	20231107	130900	24659325	2840	2840	2840	2840	1
478	20231107	130800	24656485	2810	2810	2810	2810	0
479	20231107	130700	24656485	2810	2810	2810	2810	0
480	20231107	130600	24656485	2810	2810	2810	2810	0
481	20231107	130500	24656485	2810	2810	2810	2810	0
482	20231107	130400	24656485	2810	2810	2810	2810	0
483	20231107	130300	24656485	2810	2810	2810	2810	0
484	20231107	130200	24656485	2810	2810	2810	2810	0
485	20231107	130100	24656485	2810	2810	2810	2810	0
486	20231107	130000	24656485	2810	2810	2810	2810	0
487	20231107	125900	24656485	2810	2810	2810	2810	0
488	20231107	125800	24656485	2810	2835	2835	2810	572
489	20231107	125700	23044620	2840	2840	2840	2840	10
490	20231107	125600	23016220	2840	2840	2840	2840	0
491	20231107	125500	23016220	2840	2840	2840	2840	0
492	20231107	125400	23016220	2840	2845	2845	2840	2
493	20231107	125300	23010535	2850	2850	2850	2850	1
494	20231107	125200	23007685	2855	2855	2855	2855	0
495	20231107	125100	23007685	2855	2855	2855	2855	1
496	20231107	125000	23004830	2830	2830	2830	2830	0
497	20231107	124900	23004830	2830	2830	2830	2830	0
498	20231107	124800	23004830	2830	2830	2830	2830	0
499	20231107	124700	23004830	2830	2830	2830	2830	0
500	20231107	124600	23004830	2830	2830	2830	2830	0
501	20231107	124500	23004830	2830	2830	2830	2830	0
502	20231107	124400	23004830	2830	2830	2830	2830	0
503	20231107	124300	23004830	2830	2830	2830	2830	0
504	20231107	124200	23004830	2830	2830	2830	2830	0
505	20231107	124100	23004830	2830	2830	2830	2830	0
506	20231107	124000	23004830	2830	2830	2830	2830	0
507	20231107	123900	23004830	2830	2830	2830	2830	0
508	20231107	123800	23004830	2830	2830	2830	2830	0
509	20231107	123700	23004830	2830	2830	2830	2830	0
510	20231107	123600	23004830	2830	2840	2840	2830	2
511	20231107	123500	22999160	2840	2840	2840	2840	0
512	20231107	123400	22999160	2840	2840	2840	2840	0
513	20231107	123300	22999160	2840	2840	2840	2840	0
514	20231107	123200	22999160	2840	2840	2840	2840	0
515	20231107	123100	22999160	2840	2840	2840	2840	0
516	20231107	123000	22999160	2840	2840	2840	2840	0
517	20231107	122900	22999160	2840	2835	2840	2835	35
518	20231107	122800	22899850	2835	2835	2835	2835	0
519	20231107	122700	22899850	2835	2835	2835	2835	0
520	20231107	122600	22899850	2835	2835	2835	2835	0
521	20231107	122500	22899850	2835	2835	2835	2835	0
522	20231107	122400	22899850	2835	2835	2835	2835	0
523	20231107	122300	22899850	2835	2835	2835	2835	0
524	20231107	122200	22899850	2835	2835	2835	2835	0
525	20231107	122100	22899850	2835	2830	2835	2830	671
526	20231107	122000	21000900	2830	2830	2830	2830	0
527	20231107	121900	21000900	2830	2830	2830	2830	0
528	20231107	121800	21000900	2830	2830	2830	2830	0
529	20231107	121700	21000900	2830	2830	2830	2830	0
530	20231107	121600	21000900	2830	2830	2830	2830	0
531	20231107	121500	21000900	2830	2830	2830	2830	0
532	20231107	121400	21000900	2830	2830	2830	2830	0
533	20231107	121300	21000900	2830	2830	2830	2830	0
534	20231107	121200	21000900	2830	2830	2830	2830	136
535	20231107	121100	20616020	2835	2835	2835	2835	18
536	20231107	121000	20564990	2865	2865	2865	2865	0
537	20231107	120900	20564990	2865	2865	2865	2865	0
538	20231107	120800	20564990	2865	2865	2865	2865	0
539	20231107	120700	20564990	2865	2865	2865	2865	0
540	20231107	120600	20564990	2865	2865	2865	2865	0
541	20231107	120500	20564990	2865	2865	2865	2865	0
542	20231107	120400	20564990	2865	2865	2865	2865	0
543	20231107	120300	20564990	2865	2835	2865	2835	22
544	20231107	120200	20502095	2835	2860	2860	2835	97
545	20231107	120100	20226995	2865	2865	2865	2865	0
546	20231107	120000	20226995	2865	2865	2865	2865	0
547	20231107	115900	20226995	2865	2865	2865	2865	50
548	20231107	115800	20083745	2865	2865	2865	2865	1
549	20231107	115700	20080880	2835	2835	2835	2835	0
550	20231107	115600	20080880	2835	2835	2835	2835	0
551	20231107	115500	20080880	2835	2835	2835	2835	0
552	20231107	115400	20080880	2835	2835	2835	2835	0
553	20231107	115300	20080880	2835	2845	2845	2835	80
554	20231107	115200	19853970	2835	2860	2860	2835	353
555	20231107	115100	18848750	2865	2865	2865	2865	0
556	20231107	115000	18848750	2865	2865	2865	2865	0
557	20231107	114900	18848750	2865	2865	2865	2865	4
558	20231107	114800	18837290	2865	2865	2865	2865	0
559	20231107	114700	18837290	2865	2865	2865	2865	0
560	20231107	114600	18837290	2865	2865	2865	2865	0
561	20231107	114500	18837290	2865	2865	2865	2865	0
562	20231107	114400	18837290	2865	2865	2865	2865	0
563	20231107	114300	18837290	2865	2865	2865	2865	0
564	20231107	114200	18837290	2865	2865	2865	2865	1
565	20231107	114100	18834425	2860	2860	2860	2860	0
566	20231107	114000	18834425	2860	2860	2860	2860	0
567	20231107	113900	18834425	2860	2860	2860	2860	0
568	20231107	113800	18834425	2860	2860	2860	2860	0
569	20231107	113700	18834425	2860	2860	2860	2860	0
570	20231107	113600	18834425	2860	2860	2860	2860	0
571	20231107	113500	18834425	2860	2860	2860	2860	1
572	20231107	113400	18831565	2865	2865	2865	2865	0
573	20231107	113300	18831565	2865	2865	2865	2865	1
574	20231107	113200	18828700	2865	2865	2865	2865	0
575	20231107	113100	18828700	2865	2865	2865	2865	0
576	20231107	113000	18828700	2865	2865	2865	2865	0
577	20231107	112900	18828700	2865	2865	2865	2865	0
578	20231107	112800	18828700	2865	2865	2865	2865	0
579	20231107	112700	18828700	2865	2865	2865	2865	0
580	20231107	112600	18828700	2865	2865	2865	2865	1
581	20231107	112500	18825835	2860	2860	2860	2860	0
582	20231107	112400	18825835	2860	2860	2860	2860	0
583	20231107	112300	18825835	2860	2860	2860	2860	0
584	20231107	112200	18825835	2860	2860	2860	2860	0
585	20231107	112100	18825835	2860	2860	2860	2860	0
586	20231107	112000	18825835	2860	2865	2865	2860	186
587	20231107	111900	18293035	2875	2875	2875	2875	0
588	20231107	111800	18293035	2875	2875	2875	2875	0
589	20231107	111700	18293035	2875	2875	2875	2875	0
590	20231107	111600	18293035	2875	2875	2875	2875	0
591	20231107	111500	18293035	2875	2875	2875	2875	0
592	20231107	111400	18293035	2875	2875	2875	2875	0
593	20231107	111300	18293035	2875	2875	2875	2875	0
594	20231107	111200	18293035	2875	2875	2875	2875	0
595	20231107	111100	18293035	2875	2875	2875	2875	0
596	20231107	111000	18293035	2875	2875	2875	2875	0
597	20231107	110900	18293035	2875	2875	2875	2875	0
598	20231107	110800	18293035	2875	2875	2875	2875	0
599	20231107	110700	18293035	2875	2875	2875	2875	0
600	20231107	110600	18293035	2875	2875	2875	2875	0
601	20231107	110500	18293035	2875	2875	2875	2875	0
602	20231107	110400	18293035	2875	2875	2875	2875	0
603	20231107	110300	18293035	2875	2875	2875	2875	0
604	20231107	110200	18293035	2875	2875	2875	2875	0
605	20231107	110100	18293035	2875	2875	2875	2875	1
606	20231107	110000	18290160	2865	2865	2865	2865	0
607	20231107	105900	18290160	2865	2865	2865	2865	0
608	20231107	105800	18290160	2865	2865	2865	2865	0
609	20231107	105700	18290160	2865	2865	2865	2865	0
610	20231107	105600	18290160	2865	2865	2865	2865	0
611	20231107	105500	18290160	2865	2865	2865	2860	42
612	20231107	105400	18169865	2865	2865	2865	2865	22
613	20231107	105300	18106835	2865	2865	2865	2865	40
614	20231107	105200	17992235	2865	2870	2870	2865	23
615	20231107	105100	17926240	2880	2880	2880	2880	0
616	20231107	105000	17926240	2880	2880	2880	2880	0
617	20231107	104900	17926240	2880	2880	2880	2880	0
618	20231107	104800	17926240	2880	2880	2880	2880	0
619	20231107	104700	17926240	2880	2880	2880	2880	40
620	20231107	104600	17811040	2880	2880	2880	2880	0
621	20231107	104500	17811040	2880	2880	2880	2880	0
622	20231107	104400	17811040	2880	2880	2880	2880	0
623	20231107	104300	17811040	2880	2880	2880	2880	0
624	20231107	104200	17811040	2880	2880	2880	2880	0
625	20231107	104100	17811040	2880	2880	2880	2880	0
626	20231107	104000	17811040	2880	2880	2880	2880	0
627	20231107	103900	17811040	2880	2880	2880	2880	0
628	20231107	103800	17811040	2880	2880	2880	2880	6
629	20231107	103700	17793760	2875	2875	2875	2875	0
630	20231107	103600	17793760	2875	2875	2875	2875	0
631	20231107	103500	17793760	2875	2875	2875	2875	0
632	20231107	103400	17793760	2875	2875	2875	2875	42
633	20231107	103300	17673010	2875	2875	2875	2875	0
634	20231107	103200	17673010	2875	2875	2875	2875	0
635	20231107	103100	17673010	2875	2875	2875	2875	0
636	20231107	103000	17673010	2875	2875	2875	2875	0
637	20231107	102900	17673010	2875	2875	2875	2875	1
638	20231107	102800	17670135	2865	2865	2865	2865	0
639	20231107	102700	17670135	2865	2865	2865	2865	0
640	20231107	102600	17670135	2865	2865	2865	2865	0
641	20231107	102500	17670135	2865	2865	2865	2865	29
642	20231107	102400	17587050	2860	2860	2860	2860	0
643	20231107	102300	17587050	2860	2860	2860	2860	0
644	20231107	102200	17587050	2860	2860	2860	2835	520
645	20231107	102100	16109265	2890	2890	2890	2890	39
646	20231107	102000	15996555	2890	2890	2890	2890	5
647	20231107	101900	15982105	2890	2890	2890	2890	118
648	20231107	101800	15641085	2890	2890	2890	2890	21
649	20231107	101700	15580395	2895	2895	2895	2895	0
650	20231107	101600	15580395	2895	2895	2895	2895	0
651	20231107	101500	15580395	2895	2895	2895	2895	0
652	20231107	101400	15580395	2895	2895	2895	2895	0
653	20231107	101300	15580395	2895	2895	2895	2895	0
654	20231107	101200	15580395	2895	2895	2895	2895	0
655	20231107	101100	15580395	2895	2895	2895	2840	1001
656	20231107	101000	12731330	2895	2895	2895	2895	0
657	20231107	100900	12731330	2895	2895	2895	2895	7
658	20231107	100800	12711065	2900	2900	2900	2900	1
659	20231107	100700	12708165	2900	2900	2900	2900	0
660	20231107	100600	12708165	2900	2900	2900	2900	0
661	20231107	100500	12708165	2900	2900	2900	2900	0
662	20231107	100400	12708165	2900	2900	2900	2900	0
663	20231107	100300	12708165	2900	2900	2900	2900	0
664	20231107	100200	12708165	2900	2900	2900	2900	0
665	20231107	100100	12708165	2900	2900	2900	2900	0
666	20231107	100000	12708165	2900	2900	2900	2900	5
667	20231107	095900	12693665	2900	2900	2900	2900	64
668	20231107	095800	12508065	2900	2900	2900	2900	1
669	20231107	095700	12505165	2900	2900	2900	2900	0
670	20231107	095600	12505165	2900	2900	2900	2900	0
671	20231107	095500	12505165	2900	2900	2900	2900	0
672	20231107	095400	12505165	2900	2900	2900	2900	0
673	20231107	095300	12505165	2900	2900	2900	2900	0
674	20231107	095200	12505165	2900	2900	2900	2900	0
675	20231107	095100	12505165	2900	2900	2900	2900	181
676	20231107	095000	11980265	2895	2890	2895	2890	128
677	20231107	094900	11609710	2890	2890	2890	2890	110
678	20231107	094800	11291810	2885	2885	2885	2885	0
679	20231107	094700	11291810	2885	2885	2885	2885	10
680	20231107	094600	11262960	2885	2885	2885	2885	0
681	20231107	094500	11262960	2885	2885	2885	2885	0
682	20231107	094400	11262960	2885	2885	2885	2885	0
683	20231107	094300	11262960	2885	2885	2885	2885	0
684	20231107	094200	11262960	2885	2890	2890	2885	8
685	20231107	094100	11239875	2895	2895	2895	2895	0
686	20231107	094000	11239875	2895	2895	2895	2895	0
687	20231107	093900	11239875	2895	2895	2895	2895	0
688	20231107	093800	11239875	2895	2895	2895	2895	1
689	20231107	093700	11236980	2895	2895	2895	2895	0
690	20231107	093600	11236980	2895	2895	2895	2895	0
691	20231107	093500	11236980	2895	2895	2895	2895	1
692	20231107	093400	11234085	2895	2895	2895	2895	0
693	20231107	093300	11234085	2895	2890	2895	2885	75
694	20231107	093200	11017590	2890	2890	2890	2890	1
695	20231107	093100	11014700	2880	2880	2880	2880	1
696	20231107	093000	11011820	2855	2855	2855	2855	0
697	20231107	092900	11011820	2855	2895	2895	2855	214
698	20231107	092800	10395910	2895	2895	2895	2895	50
699	20231107	092700	10251160	2915	2915	2915	2915	0
700	20231107	092600	10251160	2915	2915	2915	2915	0
701	20231107	092500	10251160	2915	2900	2915	2830	2001
702	20231107	092400	4537060	2900	2900	2900	2900	6
703	20231107	092300	4519660	2900	2900	2900	2900	24
704	20231107	092200	4450060	2915	2900	2915	2900	2
705	20231107	092100	4444245	2895	2895	2895	2895	0
706	20231107	092000	4444245	2895	2900	2900	2895	26
707	20231107	091900	4368870	2900	2900	2900	2900	0
708	20231107	091800	4368870	2900	2895	2915	2895	48
709	20231107	091700	4229660	2900	2900	2900	2900	22
710	20231107	091600	4165860	2900	2890	2900	2890	76
711	20231107	091500	3946210	2880	2880	2880	2880	5
712	20231107	091400	3931810	2885	2885	2885	2885	1
713	20231107	091300	3928925	2885	2885	2885	2885	32
714	20231107	091200	3836605	2885	2885	2885	2885	5
715	20231107	091100	3822180	2885	2890	2890	2885	7
716	20231107	091000	3801955	2895	2895	2895	2895	2
717	20231107	090900	3796165	2900	2885	2900	2885	46
718	20231107	090800	3663315	2900	2900	2900	2900	1
719	20231107	090700	3660415	2875	2890	2900	2875	120
720	20231107	090600	3315040	2890	2875	2890	2875	7
721	20231107	090500	3294880	2870	2865	2870	2865	54
722	20231107	090400	3139905	2865	2870	2870	2865	8
723	20231107	090300	3116980	2875	2895	2895	2875	17
724	20231107	090200	3068085	2910	2880	2910	2880	163
725	20231107	090100	2597265	2885	2865	2885	2855	574
726	20231107	090000	956590	2890	2890	2890	2890	331