KissMeData/160550/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202400	380781925	4840	4840	4840	4840	3243
3	20231108	202300	380781925	4840	4840	4840	4840	0
4	20231108	202200	380781925	4840	4840	4840	4840	0
5	20231108	202100	380781925	4840	4840	4840	4840	0
6	20231108	202000	380781925	4840	4840	4840	4840	0
7	20231108	201900	380781925	4840	4840	4840	4840	0
8	20231108	201800	380781925	4840	4840	4840	4840	0
9	20231108	201700	380781925	4840	4840	4840	4840	0
10	20231108	201600	380781925	4840	4840	4840	4840	0
11	20231108	201500	380781925	4840	4840	4840	4840	0
12	20231108	201400	380781925	4840	4840	4840	4840	0
13	20231108	201300	380781925	4840	4840	4840	4840	0
14	20231108	201200	380781925	4840	4840	4840	4840	0
15	20231108	201100	380781925	4840	4840	4840	4840	0
16	20231108	201000	380781925	4840	4840	4840	4840	0
17	20231108	200900	380781925	4840	4840	4840	4840	0
18	20231108	200800	380781925	4840	4840	4840	4840	0
19	20231108	200700	380781925	4840	4840	4840	4840	0
20	20231108	200600	380781925	4840	4840	4840	4840	0
21	20231108	200500	380781925	4840	4840	4840	4840	0
22	20231108	200400	380781925	4840	4840	4840	4840	0
23	20231108	200300	380781925	4840	4840	4840	4840	0
24	20231108	200200	380781925	4840	4840	4840	4840	0
25	20231108	200100	380781925	4840	4840	4840	4840	0
26	20231108	200000	380781925	4840	4840	4840	4840	0
27	20231108	195900	380781925	4840	4840	4840	4840	0
28	20231108	195800	380781925	4840	4840	4840	4840	0
29	20231108	195700	380781925	4840	4840	4840	4840	0
30	20231108	195600	380781925	4840	4840	4840	4840	0
31	20231108	195500	380781925	4840	4840	4840	4840	0
32	20231108	195400	380781925	4840	4840	4840	4840	3243
33	20231108	195300	380781925	4840	4840	4840	4840	0
34	20231108	195200	380781925	4840	4840	4840	4840	0
35	20231108	195100	380781925	4840	4840	4840	4840	0
36	20231108	195000	380781925	4840	4840	4840	4840	0
37	20231108	194900	380781925	4840	4840	4840	4840	0
38	20231108	194800	380781925	4840	4840	4840	4840	0
39	20231108	194700	380781925	4840	4840	4840	4840	0
40	20231108	194600	380781925	4840	4840	4840	4840	0
41	20231108	194500	380781925	4840	4840	4840	4840	0
42	20231108	194400	380781925	4840	4840	4840	4840	0
43	20231108	194300	380781925	4840	4840	4840	4840	0
44	20231108	194200	380781925	4840	4840	4840	4840	0
45	20231108	194100	380781925	4840	4840	4840	4840	0
46	20231108	194000	380781925	4840	4840	4840	4840	0
47	20231108	193900	380781925	4840	4840	4840	4840	0
48	20231108	193800	380781925	4840	4840	4840	4840	0
49	20231108	193700	380781925	4840	4840	4840	4840	0
50	20231108	193600	380781925	4840	4840	4840	4840	0
51	20231108	193500	380781925	4840	4840	4840	4840	0
52	20231108	193400	380781925	4840	4840	4840	4840	0
53	20231108	193300	380781925	4840	4840	4840	4840	0
54	20231108	193200	380781925	4840	4840	4840	4840	0
55	20231108	193100	380781925	4840	4840	4840	4840	0
56	20231108	193000	380781925	4840	4840	4840	4840	0
57	20231108	192900	380781925	4840	4840	4840	4840	0
58	20231108	192800	380781925	4840	4840	4840	4840	0
59	20231108	192700	380781925	4840	4840	4840	4840	0
60	20231108	192600	380781925	4840	4840	4840	4840	0
61	20231108	192500	380781925	4840	4840	4840	4840	0
62	20231108	192400	380781925	4840	4840	4840	4840	3243
63	20231108	192300	380781925	4840	4840	4840	4840	0
64	20231108	192200	380781925	4840	4840	4840	4840	0
65	20231108	192100	380781925	4840	4840	4840	4840	0
66	20231108	192000	380781925	4840	4840	4840	4840	0
67	20231108	191900	380781925	4840	4840	4840	4840	0
68	20231108	191800	380781925	4840	4840	4840	4840	0
69	20231108	191700	380781925	4840	4840	4840	4840	0
70	20231108	191600	380781925	4840	4840	4840	4840	0
71	20231108	191500	380781925	4840	4840	4840	4840	0
72	20231108	191400	380781925	4840	4840	4840	4840	0
73	20231108	191300	380781925	4840	4840	4840	4840	0
74	20231108	191200	380781925	4840	4840	4840	4840	0
75	20231108	191100	380781925	4840	4840	4840	4840	0
76	20231108	191000	380781925	4840	4840	4840	4840	0
77	20231108	190900	380781925	4840	4840	4840	4840	0
78	20231108	190800	380781925	4840	4840	4840	4840	0
79	20231108	190700	380781925	4840	4840	4840	4840	0
80	20231108	190600	380781925	4840	4840	4840	4840	0
81	20231108	190500	380781925	4840	4840	4840	4840	0
82	20231108	190400	380781925	4840	4840	4840	4840	0
83	20231108	190300	380781925	4840	4840	4840	4840	0
84	20231108	190200	380781925	4840	4840	4840	4840	0
85	20231108	190100	380781925	4840	4840	4840	4840	0
86	20231108	190000	380781925	4840	4840	4840	4840	0
87	20231108	185900	380781925	4840	4840	4840	4840	0
88	20231108	185800	380781925	4840	4840	4840	4840	0
89	20231108	185700	380781925	4840	4840	4840	4840	0
90	20231108	185600	380781925	4840	4840	4840	4840	0
91	20231108	185500	380781925	4840	4840	4840	4840	0
92	20231108	185400	380781925	4840	4840	4840	4840	3243
93	20231108	185300	380781925	4840	4840	4840	4840	0
94	20231108	185200	380781925	4840	4840	4840	4840	0
95	20231108	185100	380781925	4840	4840	4840	4840	0
96	20231108	185000	380781925	4840	4840	4840	4840	0
97	20231108	184900	380781925	4840	4840	4840	4840	0
98	20231108	184800	380781925	4840	4840	4840	4840	0
99	20231108	184700	380781925	4840	4840	4840	4840	0
100	20231108	184600	380781925	4840	4840	4840	4840	0
101	20231108	184500	380781925	4840	4840	4840	4840	0
102	20231108	184400	380781925	4840	4840	4840	4840	0
103	20231108	184300	380781925	4840	4840	4840	4840	0
104	20231108	184200	380781925	4840	4840	4840	4840	0
105	20231108	184100	380781925	4840	4840	4840	4840	0
106	20231108	184000	380781925	4840	4840	4840	4840	0
107	20231108	183900	380781925	4840	4840	4840	4840	0
108	20231108	183800	380781925	4840	4840	4840	4840	0
109	20231108	183700	380781925	4840	4840	4840	4840	0
110	20231108	183600	380781925	4840	4840	4840	4840	0
111	20231108	183500	380781925	4840	4840	4840	4840	0
112	20231108	183400	380781925	4840	4840	4840	4840	0
113	20231108	183300	380781925	4840	4840	4840	4840	0
114	20231108	183200	380781925	4840	4840	4840	4840	0
115	20231108	183100	380781925	4840	4840	4840	4840	0
116	20231108	183000	380781925	4840	4840	4840	4840	0
117	20231108	182900	380781925	4840	4840	4840	4840	0
118	20231108	182800	380781925	4840	4840	4840	4840	0
119	20231108	182700	380781925	4840	4840	4840	4840	0
120	20231108	182600	380781925	4840	4840	4840	4840	0
121	20231108	182500	380781925	4840	4840	4840	4840	0
122	20231108	182400	380781925	4840	4840	4840	4840	3243
123	20231108	182300	380781925	4840	4840	4840	4840	0
124	20231108	182200	380781925	4840	4840	4840	4840	0
125	20231108	182100	380781925	4840	4840	4840	4840	0
126	20231108	182000	380781925	4840	4840	4840	4840	0
127	20231108	181900	380781925	4840	4840	4840	4840	0
128	20231108	181800	380781925	4840	4840	4840	4840	0
129	20231108	181700	380781925	4840	4840	4840	4840	0
130	20231108	181600	380781925	4840	4840	4840	4840	0
131	20231108	181500	380781925	4840	4840	4840	4840	0
132	20231108	181400	380781925	4840	4840	4840	4840	0
133	20231108	181300	380781925	4840	4840	4840	4840	0
134	20231108	181200	380781925	4840	4840	4840	4840	0
135	20231108	181100	380781925	4840	4840	4840	4840	0
136	20231108	181000	380781925	4840	4840	4840	4840	0
137	20231108	180900	380781925	4840	4840	4840	4840	0
138	20231108	180800	380781925	4840	4840	4840	4840	0
139	20231108	180700	380781925	4840	4840	4840	4840	0
140	20231108	180600	380781925	4840	4840	4840	4840	0
141	20231108	180500	380781925	4840	4840	4840	4840	0
142	20231108	180400	380781925	4840	4840	4840	4840	0
143	20231108	180300	380781925	4840	4840	4840	4840	0
144	20231108	180200	380781925	4840	4840	4840	4840	0
145	20231108	180100	380781925	4840	4840	4840	4840	0
146	20231108	180000	380781925	4840	4840	4840	4840	0
147	20231108	175900	380781925	4840	4840	4840	4840	0
148	20231108	175800	380781925	4840	4840	4840	4840	0
149	20231108	175700	380781925	4840	4840	4840	4840	0
150	20231108	175600	380781925	4840	4840	4840	4840	0
151	20231108	175500	380781925	4840	4840	4840	4840	0
152	20231108	175400	380781925	4840	4840	4840	4840	3243
153	20231108	175300	380781925	4840	4840	4840	4840	0
154	20231108	175200	380781925	4840	4840	4840	4840	0
155	20231108	175100	380781925	4840	4840	4840	4840	0
156	20231108	175000	380781925	4840	4840	4840	4840	0
157	20231108	174900	380781925	4840	4840	4840	4840	0
158	20231108	174800	380781925	4840	4840	4840	4840	0
159	20231108	174700	380781925	4840	4840	4840	4840	0
160	20231108	174600	380781925	4840	4840	4840	4840	0
161	20231108	174500	380781925	4840	4840	4840	4840	0
162	20231108	174400	380781925	4840	4840	4840	4840	0
163	20231108	174300	380781925	4840	4840	4840	4840	0
164	20231108	174200	380781925	4840	4840	4840	4840	0
165	20231108	174100	380781925	4840	4840	4840	4840	0
166	20231108	174000	380781925	4840	4840	4840	4840	0
167	20231108	173900	380781925	4840	4840	4840	4840	0
168	20231108	173800	380781925	4840	4840	4840	4840	0
169	20231108	173700	380781925	4840	4840	4840	4840	0
170	20231108	173600	380781925	4840	4840	4840	4840	0
171	20231108	173500	380781925	4840	4840	4840	4840	0
172	20231108	173400	380781925	4840	4840	4840	4840	0
173	20231108	173300	380781925	4840	4840	4840	4840	0
174	20231108	173200	380781925	4840	4840	4840	4840	0
175	20231108	173100	380781925	4840	4840	4840	4840	0
176	20231108	173000	380781925	4840	4840	4840	4840	0
177	20231108	172900	380781925	4840	4840	4840	4840	0
178	20231108	172800	380781925	4840	4840	4840	4840	0
179	20231108	172700	380781925	4840	4840	4840	4840	0
180	20231108	172600	380781925	4840	4840	4840	4840	0
181	20231108	172500	380781925	4840	4840	4840	4840	0
182	20231108	172400	380781925	4840	4840	4840	4840	3243
183	20231108	172300	380781925	4840	4840	4840	4840	0
184	20231108	172200	380781925	4840	4840	4840	4840	0
185	20231108	172100	380781925	4840	4840	4840	4840	0
186	20231108	172000	380781925	4840	4840	4840	4840	0
187	20231108	171900	380781925	4840	4840	4840	4840	0
188	20231108	171800	380781925	4840	4840	4840	4840	0
189	20231108	171700	380781925	4840	4840	4840	4840	0
190	20231108	171600	380781925	4840	4840	4840	4840	0
191	20231108	171500	380781925	4840	4840	4840	4840	0
192	20231108	171400	380781925	4840	4840	4840	4840	0
193	20231108	171300	380781925	4840	4840	4840	4840	0
194	20231108	171200	380781925	4840	4840	4840	4840	0
195	20231108	171100	380781925	4840	4840	4840	4840	0
196	20231108	171000	380781925	4840	4840	4840	4840	0
197	20231108	170900	380781925	4840	4840	4840	4840	0
198	20231108	170800	380781925	4840	4840	4840	4840	0
199	20231108	170700	380781925	4840	4840	4840	4840	0
200	20231108	170600	380781925	4840	4840	4840	4840	0
201	20231108	170500	380781925	4840	4840	4840	4840	0
202	20231108	170400	380781925	4840	4840	4840	4840	0
203	20231108	170300	380781925	4840	4840	4840	4840	0
204	20231108	170200	380781925	4840	4840	4840	4840	0
205	20231108	170100	380781925	4840	4840	4840	4840	0
206	20231108	170000	380781925	4840	4840	4840	4840	0
207	20231108	165900	380781925	4840	4840	4840	4840	0
208	20231108	165800	380781925	4840	4840	4840	4840	0
209	20231108	165700	380781925	4840	4840	4840	4840	0
210	20231108	165600	380781925	4840	4840	4840	4840	0
211	20231108	165500	380781925	4840	4840	4840	4840	0
212	20231108	165400	380781925	4840	4840	4840	4840	3243
213	20231108	165300	380781925	4840	4840	4840	4840	0
214	20231108	165200	380781925	4840	4840	4840	4840	0
215	20231108	165100	380781925	4840	4840	4840	4840	0
216	20231108	165000	380781925	4840	4840	4840	4840	0
217	20231108	164900	380781925	4840	4840	4840	4840	0
218	20231108	164800	380781925	4840	4840	4840	4840	0
219	20231108	164700	380781925	4840	4840	4840	4840	0
220	20231108	164600	380781925	4840	4840	4840	4840	0
221	20231108	164500	380781925	4840	4840	4840	4840	0
222	20231108	164400	380781925	4840	4840	4840	4840	0
223	20231108	164300	380781925	4840	4840	4840	4840	0
224	20231108	164200	380781925	4840	4840	4840	4840	0
225	20231108	164100	380781925	4840	4840	4840	4840	0
226	20231108	164000	380781925	4840	4840	4840	4840	0
227	20231108	163900	380781925	4840	4840	4840	4840	0
228	20231108	163800	380781925	4840	4840	4840	4840	0
229	20231108	163700	380781925	4840	4840	4840	4840	0
230	20231108	163600	380781925	4840	4840	4840	4840	0
231	20231108	163500	380781925	4840	4840	4840	4840	0
232	20231108	163400	380781925	4840	4840	4840	4840	0
233	20231108	163300	380781925	4840	4840	4840	4840	0
234	20231108	163200	380781925	4840	4840	4840	4840	0
235	20231108	163100	380781925	4840	4840	4840	4840	0
236	20231108	163000	380781925	4840	4840	4840	4840	0
237	20231108	162900	380781925	4840	4840	4840	4840	0
238	20231108	162800	380781925	4840	4840	4840	4840	0
239	20231108	162700	380781925	4840	4840	4840	4840	0
240	20231108	162600	380781925	4840	4840	4840	4840	0
241	20231108	162500	380781925	4840	4840	4840	4840	0
242	20231108	162400	380781925	4840	4840	4840	4840	3243
243	20231108	162300	380781925	4840	4840	4840	4840	0
244	20231108	162200	380781925	4840	4840	4840	4840	0
245	20231108	162100	380781925	4840	4840	4840	4840	0
246	20231108	162000	380781925	4840	4840	4840	4840	0
247	20231108	161900	380781925	4840	4840	4840	4840	0
248	20231108	161800	380781925	4840	4840	4840	4840	0
249	20231108	161700	380781925	4840	4840	4840	4840	0
250	20231108	161600	380781925	4840	4840	4840	4840	0
251	20231108	161500	380781925	4840	4840	4840	4840	0
252	20231108	161400	380781925	4840	4840	4840	4840	0
253	20231108	161300	380781925	4840	4840	4840	4840	0
254	20231108	161200	380781925	4840	4840	4840	4840	0
255	20231108	161100	380781925	4840	4840	4840	4840	0
256	20231108	161000	380781925	4840	4840	4840	4840	0
257	20231108	160900	380781925	4840	4840	4840	4840	0
258	20231108	160800	380781925	4840	4840	4840	4840	0
259	20231108	160700	380781925	4840	4840	4840	4840	0
260	20231108	160600	380781925	4840	4840	4840	4840	0
261	20231108	160500	380781925	4840	4840	4840	4840	0
262	20231108	160400	380781925	4840	4840	4840	4840	0
263	20231108	160300	380781925	4840	4840	4840	4840	0
264	20231108	160200	380781925	4840	4840	4840	4840	0
265	20231108	160100	380781925	4840	4840	4840	4840	0
266	20231108	160000	380781925	4840	4840	4840	4840	0
267	20231108	155900	380781925	4840	4840	4840	4840	0
268	20231108	155800	380781925	4840	4840	4840	4840	0
269	20231108	155700	380781925	4840	4840	4840	4840	0
270	20231108	155600	380781925	4840	4840	4840	4840	0
271	20231108	155500	380781925	4840	4840	4840	4840	0
272	20231108	155400	380781925	4840	4840	4840	4840	3243
273	20231108	155300	380781925	4840	4840	4840	4840	0
274	20231108	155200	380781925	4840	4840	4840	4840	0
275	20231108	155100	380781925	4840	4840	4840	4840	0
276	20231108	155000	380781925	4840	4840	4840	4840	0
277	20231108	154900	380781925	4840	4840	4840	4840	0
278	20231108	154800	380781925	4840	4840	4840	4840	0
279	20231108	154700	380781925	4840	4840	4840	4840	0
280	20231108	154600	380781925	4840	4840	4840	4840	0
281	20231108	154500	380781925	4840	4840	4840	4840	0
282	20231108	154400	380781925	4840	4840	4840	4840	0
283	20231108	154300	380781925	4840	4840	4840	4840	0
284	20231108	154200	380781925	4840	4840	4840	4840	0
285	20231108	154100	380781925	4840	4840	4840	4840	0
286	20231108	154000	380781925	4840	4840	4840	4840	0
287	20231108	153900	380781925	4840	4840	4840	4840	0
288	20231108	153800	380781925	4840	4840	4840	4840	0
289	20231108	153700	380781925	4840	4840	4840	4840	0
290	20231108	153600	380781925	4840	4840	4840	4840	0
291	20231108	153500	380781925	4840	4840	4840	4840	0
292	20231108	153400	380781925	4840	4840	4840	4840	0
293	20231108	153300	380781925	4840	4840	4840	4840	0
294	20231108	153200	380781925	4840	4840	4840	4840	0
295	20231108	153100	380781925	4840	4840	4840	4840	0
296	20231108	153000	380781925	4840	4840	4840	4840	3243
297	20231108	152900	365085805	4820	4820	4820	4820	0
298	20231108	152800	365085805	4820	4820	4820	4820	0
299	20231108	152700	365085805	4820	4820	4820	4820	0
300	20231108	152600	365085805	4820	4820	4820	4820	0
301	20231108	152500	365085805	4820	4820	4820	4820	0
302	20231108	152400	365085805	4820	4820	4820	4820	0
303	20231108	152300	365085805	4820	4820	4820	4820	0
304	20231108	152200	365085805	4820	4820	4820	4820	0
305	20231108	152100	365085805	4820	4820	4820	4820	0
306	20231108	152000	365085805	4820	4820	4820	4820	0
307	20231108	151900	365085805	4820	4810	4820	4810	459
308	20231108	151800	362873435	4820	4815	4820	4815	201
309	20231108	151700	361905615	4815	4820	4820	4815	1271
310	20231108	151600	355779895	4820	4825	4825	4820	1001
311	20231108	151500	350955070	4830	4830	4830	4820	5
312	20231108	151400	350930930	4830	4825	4830	4825	10
313	20231108	151300	350882675	4825	4820	4830	4820	1436
314	20231108	151200	343961100	4830	4830	4830	4830	0
315	20231108	151100	343961100	4830	4820	4830	4820	1099
316	20231108	151000	338663050	4830	4830	4830	4830	1203
317	20231108	150900	332852560	4830	4825	4830	4820	417
318	20231108	150800	330840015	4835	4835	4835	4835	0
319	20231108	150700	330840015	4835	4830	4835	4830	439
320	20231108	150600	328718470	4835	4835	4835	4835	10
321	20231108	150500	328670120	4835	4835	4835	4835	70
322	20231108	150400	328331670	4835	4850	4850	4835	411
323	20231108	150300	326342985	4850	4850	4850	4850	60
324	20231108	150200	326051985	4855	4850	4855	4850	396
325	20231108	150100	324131055	4850	4845	4850	4845	100
326	20231108	150000	323646080	4850	4850	4850	4850	0
327	20231108	145900	323646080	4850	4835	4850	4835	56
328	20231108	145800	323374525	4835	4835	4835	4835	300
329	20231108	145700	321924025	4840	4840	4840	4840	17
330	20231108	145600	321841745	4840	4840	4840	4840	20
331	20231108	145500	321744945	4835	4840	4840	4830	598
332	20231108	145400	318853725	4850	4855	4855	4850	1101
333	20231108	145300	313513855	4850	4845	4850	4845	181
334	20231108	145200	312636595	4845	4840	4845	4840	56
335	20231108	145100	312365325	4840	4840	4840	4840	3
336	20231108	145000	312350805	4840	4840	4840	4840	89
337	20231108	144900	311920045	4840	4835	4840	4825	118
338	20231108	144800	311348965	4835	4835	4835	4835	1
339	20231108	144700	311344130	4840	4840	4840	4840	0
340	20231108	144600	311344130	4840	4830	4840	4830	1000
341	20231108	144500	306504510	4835	4835	4835	4835	0
342	20231108	144400	306504510	4835	4820	4835	4820	204
343	20231108	144300	305520510	4820	4820	4820	4820	888
344	20231108	144200	301240350	4820	4820	4820	4820	43
345	20231108	144100	301033090	4825	4835	4835	4820	1055
346	20231108	144000	295946095	4825	4825	4825	4820	475
347	20231108	143900	293655595	4825	4825	4825	4825	0
348	20231108	143800	293655595	4825	4825	4825	4825	0
349	20231108	143700	293655595	4825	4825	4825	4825	137
350	20231108	143600	292994570	4850	4845	4850	4840	7
351	20231108	143500	292960660	4850	4845	4850	4845	85
352	20231108	143400	292548450	4850	4850	4850	4850	0
353	20231108	143300	292548450	4850	4850	4850	4850	0
354	20231108	143200	292548450	4850	4845	4850	4840	30
355	20231108	143100	292403055	4825	4850	4860	4825	325
356	20231108	143000	290827430	4855	4855	4855	4855	0
357	20231108	142900	290827430	4855	4830	4855	4830	2069
358	20231108	142800	280805155	4830	4830	4830	4830	33
359	20231108	142700	280645765	4815	4815	4815	4815	230
360	20231108	142600	279538315	4815	4815	4815	4815	0
361	20231108	142500	279538315	4815	4815	4815	4815	56
362	20231108	142400	279268675	4815	4815	4815	4815	95
363	20231108	142300	278811250	4815	4815	4815	4815	1
364	20231108	142200	278806435	4835	4830	4835	4830	2
365	20231108	142100	278796770	4815	4815	4815	4815	0
366	20231108	142000	278796770	4815	4830	4830	4815	1000
367	20231108	141900	273978640	4835	4835	4835	4835	0
368	20231108	141800	273978640	4835	4835	4835	4835	0
369	20231108	141700	273978640	4835	4835	4835	4835	137
370	20231108	141600	273316245	4845	4845	4845	4840	43
371	20231108	141500	273107935	4845	4845	4845	4845	0
372	20231108	141400	273107935	4845	4845	4845	4845	0
373	20231108	141300	273107935	4845	4845	4845	4845	27
374	20231108	141200	272977120	4845	4840	4845	4840	636
375	20231108	141100	269896065	4840	4840	4840	4840	30
376	20231108	141000	269750865	4840	4840	4840	4840	1
377	20231108	140900	269746025	4840	4840	4840	4840	65
378	20231108	140800	269431425	4845	4845	4845	4845	51
379	20231108	140700	269184330	4845	4840	4845	4840	156
380	20231108	140600	268428880	4840	4840	4840	4840	31
381	20231108	140500	268278840	4845	4845	4845	4845	123
382	20231108	140400	267682905	4845	4845	4845	4845	28
383	20231108	140300	267547245	4845	4845	4845	4845	0
384	20231108	140200	267547245	4845	4845	4845	4845	2
385	20231108	140100	267537555	4845	4845	4845	4845	330
386	20231108	140000	265938705	4845	4850	4850	4845	511
387	20231108	135900	263461185	4855	4855	4855	4855	100
388	20231108	135800	262975685	4855	4855	4855	4855	20
389	20231108	135700	262878585	4855	4855	4855	4850	233
390	20231108	135600	261748370	4855	4855	4855	4855	100
391	20231108	135500	261262870	4855	4860	4860	4855	1018
392	20231108	135400	256320330	4860	4865	4865	4860	307
393	20231108	135300	254828110	4865	4865	4865	4865	10
394	20231108	135200	254779460	4865	4865	4865	4865	80
395	20231108	135100	254390260	4870	4870	4870	4870	32
396	20231108	135000	254234420	4870	4870	4870	4870	25
397	20231108	134900	254112670	4870	4870	4870	4870	41
398	20231108	134800	253913000	4870	4865	4870	4865	255
399	20231108	134700	252672420	4860	4860	4860	4860	42
400	20231108	134600	252468300	4860	4855	4860	4855	614
401	20231108	134500	249487230	4855	4850	4855	4845	45
402	20231108	134400	249268875	4855	4850	4855	4850	268
403	20231108	134300	247968965	4850	4850	4850	4850	543
404	20231108	134200	245335415	4850	4850	4850	4850	5
405	20231108	134100	245311165	4850	4850	4850	4850	0
406	20231108	134000	245311165	4850	4850	4850	4850	0
407	20231108	133900	245311165	4850	4845	4850	4845	164
408	20231108	133800	244516515	4845	4845	4850	4845	431
409	20231108	133700	242428150	4845	4840	4845	4840	479
410	20231108	133600	240109575	4840	4840	4840	4840	0
411	20231108	133500	240109575	4840	4840	4840	4840	0
412	20231108	133400	240109575	4840	4840	4840	4840	0
413	20231108	133300	240109575	4840	4840	4840	4840	0
414	20231108	133200	240109575	4840	4840	4840	4840	1
415	20231108	133100	240104735	4835	4835	4840	4835	50
416	20231108	133000	239862975	4840	4835	4840	4835	67
417	20231108	132900	239538780	4835	4835	4835	4835	2
418	20231108	132800	239529110	4840	4840	4840	4840	1
419	20231108	132700	239524270	4835	4835	4840	4835	56
420	20231108	132600	239253495	4835	4825	4835	4820	3751
421	20231108	132500	221148780	4825	4825	4825	4825	5
422	20231108	132400	221124655	4825	4825	4825	4825	0
423	20231108	132300	221124655	4825	4825	4825	4825	91
424	20231108	132200	220685580	4825	4820	4825	4820	240
425	20231108	132100	219528500	4820	4820	4820	4820	116
426	20231108	132000	218969380	4825	4820	4825	4820	541
427	20231108	131900	216361015	4825	4825	4825	4825	200
428	20231108	131800	215396015	4825	4825	4825	4825	0
429	20231108	131700	215396015	4825	4825	4825	4825	201
430	20231108	131600	214426190	4825	4825	4825	4820	824
431	20231108	131500	210451795	4820	4810	4820	4805	21
432	20231108	131400	210350715	4825	4825	4825	4825	0
433	20231108	131300	210350715	4825	4825	4825	4825	0
434	20231108	131200	210350715	4825	4825	4825	4825	0
435	20231108	131100	210350715	4825	4825	4825	4825	50
436	20231108	131000	210109465	4825	4825	4825	4825	0
437	20231108	130900	210109465	4825	4825	4825	4825	0
438	20231108	130800	210109465	4825	4825	4825	4825	0
439	20231108	130700	210109465	4825	4825	4825	4825	0
440	20231108	130600	210109465	4825	4825	4825	4825	20
441	20231108	130500	210012965	4825	4825	4825	4825	22
442	20231108	130400	209906815	4825	4825	4825	4825	0
443	20231108	130300	209906815	4825	4825	4825	4825	0
444	20231108	130200	209906815	4825	4825	4825	4825	1
445	20231108	130100	209901990	4805	4805	4805	4805	392
446	20231108	130000	208018430	4800	4810	4810	4800	413
447	20231108	125900	206035430	4825	4825	4825	4825	10
448	20231108	125800	205987180	4820	4820	4820	4820	0
449	20231108	125700	205987180	4820	4820	4820	4820	8
450	20231108	125600	205948620	4820	4820	4820	4820	20
451	20231108	125500	205852220	4820	4820	4820	4820	0
452	20231108	125400	205852220	4820	4820	4820	4820	0
453	20231108	125300	205852220	4820	4820	4820	4820	0
454	20231108	125200	205852220	4820	4815	4825	4815	42
455	20231108	125100	205649760	4800	4800	4800	4800	0
456	20231108	125000	205649760	4800	4800	4800	4800	0
457	20231108	124900	205649760	4800	4800	4800	4800	264
458	20231108	124800	204382560	4800	4800	4800	4800	0
459	20231108	124700	204382560	4800	4800	4800	4800	0
460	20231108	124600	204382560	4800	4800	4800	4800	356
461	20231108	124500	202673760	4800	4800	4800	4800	111
462	20231108	124400	202140960	4800	4800	4800	4800	100
463	20231108	124300	201660960	4815	4800	4815	4800	108
464	20231108	124200	201142545	4800	4800	4800	4800	99
465	20231108	124100	200667345	4800	4800	4800	4800	115
466	20231108	124000	200115345	4820	4820	4820	4820	0
467	20231108	123900	200115345	4820	4820	4820	4820	20
468	20231108	123800	200018945	4825	4825	4825	4825	10
469	20231108	123700	199970695	4825	4825	4825	4825	0
470	20231108	123600	199970695	4825	4825	4825	4825	10
471	20231108	123500	199922445	4825	4825	4825	4825	0
472	20231108	123400	199922445	4825	4825	4825	4825	10
473	20231108	123300	199874195	4800	4800	4800	4800	0
474	20231108	123200	199874195	4800	4800	4800	4800	1
475	20231108	123100	199869395	4825	4825	4825	4825	1
476	20231108	123000	199864570	4800	4800	4800	4800	11
477	20231108	122900	199811770	4825	4810	4825	4810	10
478	20231108	122800	199763595	4810	4810	4810	4810	5
479	20231108	122700	199739545	4800	4800	4800	4800	0
480	20231108	122600	199739545	4800	4800	4800	4800	0
481	20231108	122500	199739545	4800	4800	4800	4800	0
482	20231108	122400	199739545	4800	4800	4800	4800	0
483	20231108	122300	199739545	4800	4805	4805	4800	281
484	20231108	122200	198390720	4810	4810	4810	4810	0
485	20231108	122100	198390720	4810	4810	4810	4810	1
486	20231108	122000	198385910	4810	4810	4810	4810	0
487	20231108	121900	198385910	4810	4810	4810	4810	65
488	20231108	121800	198073260	4810	4810	4810	4810	0
489	20231108	121700	198073260	4810	4810	4810	4810	260
490	20231108	121600	196822660	4810	4810	4810	4810	1144
491	20231108	121500	191320020	4810	4800	4810	4800	17
492	20231108	121400	191238360	4810	4810	4810	4810	100
493	20231108	121300	190757360	4810	4810	4810	4810	5
494	20231108	121200	190733310	4805	4805	4805	4805	5
495	20231108	121100	190709285	4810	4810	4810	4810	0
496	20231108	121000	190709285	4810	4800	4810	4800	27
497	20231108	120900	190579585	4800	4800	4800	4800	32
498	20231108	120800	190425985	4800	4810	4810	4800	130
499	20231108	120700	189801685	4800	4805	4805	4800	200
500	20231108	120600	188841495	4805	4805	4805	4805	2
501	20231108	120500	188831885	4800	4800	4800	4800	0
502	20231108	120400	188831885	4800	4800	4800	4800	0
503	20231108	120300	188831885	4800	4800	4800	4800	0
504	20231108	120200	188831885	4800	4800	4800	4800	9
505	20231108	120100	188788685	4785	4785	4785	4785	0
506	20231108	120000	188788685	4785	4785	4785	4785	11
507	20231108	115900	188736050	4785	4785	4785	4785	1
508	20231108	115800	188731265	4785	4785	4785	4785	0
509	20231108	115700	188731265	4785	4785	4785	4785	0
510	20231108	115600	188731265	4785	4785	4785	4785	0
511	20231108	115500	188731265	4785	4785	4785	4785	0
512	20231108	115400	188731265	4785	4785	4785	4785	20
513	20231108	115300	188635565	4785	4810	4810	4785	454
514	20231108	115200	186463125	4785	4790	4800	4785	1596
515	20231108	115100	178808695	4785	4785	4785	4785	0
516	20231108	115000	178808695	4785	4780	4785	4780	215
517	20231108	114900	177780535	4780	4780	4780	4780	0
518	20231108	114800	177780535	4780	4780	4780	4780	0
519	20231108	114700	177780535	4780	4780	4780	4780	1
520	20231108	114600	177775755	4780	4780	4780	4780	0
521	20231108	114500	177775755	4780	4780	4780	4775	21
522	20231108	114400	177675415	4780	4780	4780	4780	30
523	20231108	114300	177532015	4785	4785	4785	4785	0
524	20231108	114200	177532015	4785	4785	4785	4785	56
525	20231108	114100	177264055	4785	4785	4785	4785	66
526	20231108	114000	176948245	4785	4785	4790	4785	61
527	20231108	113900	176656155	4790	4790	4790	4790	11
528	20231108	113800	176603465	4770	4770	4770	4770	0
529	20231108	113700	176603465	4770	4770	4770	4770	0
530	20231108	113600	176603465	4770	4770	4770	4770	4
531	20231108	113500	176584385	4770	4770	4770	4770	0
532	20231108	113400	176584385	4770	4770	4770	4770	0
533	20231108	113300	176584385	4770	4770	4770	4770	0
534	20231108	113200	176584385	4770	4770	4770	4770	0
535	20231108	113100	176584385	4770	4770	4770	4770	0
536	20231108	113000	176584385	4770	4770	4770	4770	11
537	20231108	112900	176531915	4790	4790	4790	4790	0
538	20231108	112800	176531915	4790	4790	4790	4790	0
539	20231108	112700	176531915	4790	4790	4790	4790	0
540	20231108	112600	176531915	4790	4790	4790	4790	0
541	20231108	112500	176531915	4790	4790	4790	4790	0
542	20231108	112400	176531915	4790	4785	4790	4770	40
543	20231108	112300	176340470	4785	4790	4790	4785	45
544	20231108	112200	176125120	4785	4785	4785	4785	0
545	20231108	112100	176125120	4785	4785	4785	4785	200
546	20231108	112000	175168120	4770	4770	4770	4770	0
547	20231108	111900	175168120	4770	4770	4770	4770	1
548	20231108	111800	175163350	4770	4790	4790	4770	126
549	20231108	111700	174562310	4765	4765	4765	4765	0
550	20231108	111600	174562310	4765	4765	4765	4765	0
551	20231108	111500	174562310	4765	4765	4765	4765	11
552	20231108	111400	174509895	4795	4795	4795	4795	0
553	20231108	111300	174509895	4795	4795	4795	4795	0
554	20231108	111200	174509895	4795	4795	4795	4795	0
555	20231108	111100	174509895	4795	4795	4795	4795	296
556	20231108	111000	173090575	4795	4795	4795	4795	0
557	20231108	110900	173090575	4795	4795	4795	4795	1
558	20231108	110800	173085780	4795	4795	4795	4795	70
559	20231108	110700	172750130	4800	4805	4805	4800	27
560	20231108	110600	172620490	4805	4805	4805	4805	0
561	20231108	110500	172620490	4805	4805	4805	4805	0
562	20231108	110400	172620490	4805	4805	4805	4805	1
563	20231108	110300	172615685	4750	4805	4805	4750	1000
564	20231108	110200	167847500	4810	4810	4810	4810	0
565	20231108	110100	167847500	4810	4810	4810	4805	191
566	20231108	110000	166929000	4810	4815	4815	4810	11
567	20231108	105900	166876040	4825	4825	4825	4825	0
568	20231108	105800	166876040	4825	4825	4825	4825	0
569	20231108	105700	166876040	4825	4825	4825	4825	0
570	20231108	105600	166876040	4825	4825	4825	4825	0
571	20231108	105500	166876040	4825	4825	4825	4825	4
572	20231108	105400	166856740	4825	4825	4825	4825	0
573	20231108	105300	166856740	4825	4815	4825	4815	186
574	20231108	105200	165959565	4810	4795	4810	4795	2455
575	20231108	105100	154161125	4795	4795	4795	4795	0
576	20231108	105000	154161125	4795	4795	4795	4795	1
577	20231108	104900	154156330	4775	4775	4775	4775	0
578	20231108	104800	154156330	4775	4775	4775	4775	5
579	20231108	104700	154132455	4770	4770	4770	4770	5
580	20231108	104600	154108605	4775	4775	4775	4775	5
581	20231108	104500	154084730	4775	4785	4785	4775	177
582	20231108	104400	153239465	4785	4785	4785	4785	1
583	20231108	104300	153234680	4790	4790	4790	4790	1
584	20231108	104200	153229890	4800	4800	4800	4800	0
585	20231108	104100	153229890	4800	4800	4800	4800	0
586	20231108	104000	153229890	4800	4800	4800	4800	0
587	20231108	103900	153229890	4800	4770	4800	4770	316
588	20231108	103800	151722090	4770	4770	4770	4770	0
589	20231108	103700	151722090	4770	4780	4780	4765	6216
590	20231108	103600	122072175	4795	4795	4795	4795	165
591	20231108	103500	121281000	4820	4820	4820	4820	0
592	20231108	103400	121281000	4820	4820	4820	4820	0
593	20231108	103300	121281000	4820	4820	4820	4820	21
594	20231108	103200	121179780	4795	4795	4795	4795	0
595	20231108	103100	121179780	4795	4795	4795	4795	408
596	20231108	103000	119223420	4790	4785	4790	4775	133
597	20231108	102900	118586750	4790	4790	4790	4790	0
598	20231108	102800	118586750	4790	4790	4790	4790	50
599	20231108	102700	118347250	4795	4800	4800	4795	342
600	20231108	102600	116705935	4810	4810	4810	4810	1
601	20231108	102500	116701125	4805	4795	4805	4795	144
602	20231108	102400	116009455	4805	4800	4805	4795	110
603	20231108	102300	115481395	4800	4800	4800	4795	217
604	20231108	102200	114439825	4815	4810	4815	4810	69
605	20231108	102100	114107795	4825	4825	4825	4825	0
606	20231108	102000	114107795	4825	4825	4825	4825	0
607	20231108	101900	114107795	4825	4825	4825	4825	15
608	20231108	101800	114035420	4830	4825	4830	4825	6
609	20231108	101700	114006465	4830	4845	4845	4830	2071
610	20231108	101600	103998025	4870	4850	4870	4850	37
611	20231108	101500	103818535	4850	4840	4850	4840	170
612	20231108	101400	102994155	4850	4850	4850	4830	3465
613	20231108	101300	86246385	4850	4845	4870	4845	267
614	20231108	101200	84947080	4850	4870	4875	4845	268
615	20231108	101100	83642375	4865	4870	4870	4865	111
616	20231108	101000	83102355	4850	4835	4875	4830	868
617	20231108	100900	78900160	4835	4790	4835	4790	4352
618	20231108	100800	57954140	4790	4785	4790	4785	557
619	20231108	100700	55288665	4760	4790	4790	4760	400
620	20231108	100600	53374450	4785	4755	4785	4755	1363
621	20231108	100500	46879000	4750	4750	4750	4750	12
622	20231108	100400	46822000	4750	4750	4750	4750	113
623	20231108	100300	46285250	4750	4750	4750	4750	307
624	20231108	100200	44827000	4760	4750	4760	4750	5
625	20231108	100100	44803220	4750	4745	4750	4745	212
626	20231108	100000	43796245	4745	4745	4750	4745	15
627	20231108	095900	43725060	4745	4745	4745	4745	100
628	20231108	095800	43250560	4745	4745	4745	4745	207
629	20231108	095700	42268345	4745	4745	4745	4745	5
630	20231108	095600	42244620	4745	4745	4745	4745	0
631	20231108	095500	42244620	4745	4750	4750	4745	933
632	20231108	095400	37817505	4750	4745	4750	4745	22
633	20231108	095300	37713095	4745	4745	4745	4745	50
634	20231108	095200	37475845	4745	4745	4745	4745	15
635	20231108	095100	37404670	4725	4725	4725	4725	0
636	20231108	095000	37404670	4725	4725	4750	4725	42
637	20231108	094900	37206170	4730	4740	4745	4730	384
638	20231108	094800	35388650	4730	4730	4730	4730	0
639	20231108	094700	35388650	4730	4730	4730	4730	8
640	20231108	094600	35350810	4715	4715	4715	4715	0
641	20231108	094500	35350810	4715	4725	4725	4715	40
642	20231108	094400	35162065	4745	4745	4745	4745	0
643	20231108	094300	35162065	4745	4745	4745	4745	111
644	20231108	094200	34635370	4745	4740	4745	4740	6
645	20231108	094100	34606905	4715	4715	4715	4715	0
646	20231108	094000	34606905	4715	4720	4730	4715	12
647	20231108	093900	34550305	4740	4740	4740	4740	1
648	20231108	093800	34545565	4685	4765	4765	4685	2220
649	20231108	093700	24104845	4765	4765	4765	4765	5
650	20231108	093600	24081020	4730	4765	4765	4730	138
651	20231108	093500	23424780	4760	4745	4760	4745	1562
652	20231108	093400	15998565	4745	4745	4745	4740	212
653	20231108	093300	14992630	4745	4745	4745	4745	1
654	20231108	093200	14987885	4745	4745	4745	4745	0
655	20231108	093100	14987885	4745	4740	4745	4740	626
656	20231108	093000	12017525	4720	4720	4720	4720	12
657	20231108	092900	11960885	4735	4735	4735	4735	46
658	20231108	092800	11743075	4735	4735	4735	4735	100
659	20231108	092700	11269575	4720	4720	4720	4720	18
660	20231108	092600	11184615	4740	4740	4740	4740	0
661	20231108	092500	11184615	4740	4740	4740	4740	0
662	20231108	092400	11184615	4740	4740	4740	4740	33
663	20231108	092300	11028195	4745	4745	4745	4745	0
664	20231108	092200	11028195	4745	4750	4750	4740	87
665	20231108	092100	10615305	4745	4750	4760	4745	115
666	20231108	092000	10068355	4760	4705	4760	4705	14
667	20231108	091900	10002115	4765	4765	4765	4765	0
668	20231108	091800	10002115	4765	4705	4765	4700	48
669	20231108	091700	9775165	4725	4725	4725	4725	0
670	20231108	091600	9775165	4725	4720	4725	4720	38
671	20231108	091500	9595755	4705	4715	4715	4705	23
672	20231108	091400	9487450	4720	4720	4720	4720	16
673	20231108	091300	9411930	4720	4720	4720	4720	1
674	20231108	091200	9407210	4725	4735	4735	4725	39
675	20231108	091100	9222640	4770	4725	4780	4725	151
676	20231108	091000	8503895	4725	4720	4725	4720	97
677	20231108	090900	8045855	4725	4700	4755	4700	69
678	20231108	090800	7719405	4760	4760	4760	4760	100
679	20231108	090700	7243405	4760	4755	4760	4755	50
680	20231108	090600	7005535	4710	4730	4730	4710	496
681	20231108	090500	4667415	4710	4710	4710	4685	104
682	20231108	090400	4177925	4710	4710	4710	4710	0
683	20231108	090300	4177925	4710	4680	4765	4680	825
684	20231108	090200	278615	4640	4645	4645	4640	30
685	20231108	090100	139360	4640	4640	4640	4640	0
686	20231108	090000	139360	4640	4660	4660	4640	30