KissMeData/021050/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190500	348877799	1349	1349	1349	1349	2615
3	20231109	190400	348877799	1349	1349	1349	1349	0
4	20231109	190300	348877799	1349	1349	1349	1349	0
5	20231109	190200	348877799	1349	1349	1349	1349	0
6	20231109	190100	348877799	1349	1349	1349	1349	0
7	20231109	190000	348877799	1349	1349	1349	1349	0
8	20231109	185900	348877799	1349	1349	1349	1349	0
9	20231109	185800	348877799	1349	1349	1349	1349	0
10	20231109	185700	348877799	1349	1349	1349	1349	0
11	20231109	185600	348877799	1349	1349	1349	1349	0
12	20231109	185500	348877799	1349	1349	1349	1349	0
13	20231109	185400	348877799	1349	1349	1349	1349	0
14	20231109	185300	348877799	1349	1349	1349	1349	0
15	20231109	185200	348877799	1349	1349	1349	1349	0
16	20231109	185100	348877799	1349	1349	1349	1349	0
17	20231109	185000	348877799	1349	1349	1349	1349	0
18	20231109	184900	348877799	1349	1349	1349	1349	0
19	20231109	184800	348877799	1349	1349	1349	1349	0
20	20231109	184700	348877799	1349	1349	1349	1349	0
21	20231109	184600	348877799	1349	1349	1349	1349	0
22	20231109	184500	348877799	1349	1349	1349	1349	0
23	20231109	184400	348877799	1349	1349	1349	1349	0
24	20231109	184300	348877799	1349	1349	1349	1349	0
25	20231109	184200	348877799	1349	1349	1349	1349	0
26	20231109	184100	348877799	1349	1349	1349	1349	0
27	20231109	184000	348877799	1349	1349	1349	1349	0
28	20231109	183900	348877799	1349	1349	1349	1349	0
29	20231109	183800	348877799	1349	1349	1349	1349	0
30	20231109	183700	348877799	1349	1349	1349	1349	0
31	20231109	183600	348877799	1349	1349	1349	1349	0
32	20231109	183500	348877799	1349	1349	1349	1349	2615
33	20231109	183400	348877799	1349	1349	1349	1349	0
34	20231109	183300	348877799	1349	1349	1349	1349	0
35	20231109	183200	348877799	1349	1349	1349	1349	0
36	20231109	183100	348877799	1349	1349	1349	1349	0
37	20231109	183000	348877799	1349	1349	1349	1349	0
38	20231109	182900	348877799	1349	1349	1349	1349	0
39	20231109	182800	348877799	1349	1349	1349	1349	0
40	20231109	182700	348877799	1349	1349	1349	1349	0
41	20231109	182600	348877799	1349	1349	1349	1349	0
42	20231109	182500	348877799	1349	1349	1349	1349	0
43	20231109	182400	348877799	1349	1349	1349	1349	0
44	20231109	182300	348877799	1349	1349	1349	1349	0
45	20231109	182200	348877799	1349	1349	1349	1349	0
46	20231109	182100	348877799	1349	1349	1349	1349	0
47	20231109	182000	348877799	1349	1349	1349	1349	0
48	20231109	181900	348877799	1349	1349	1349	1349	0
49	20231109	181800	348877799	1349	1349	1349	1349	0
50	20231109	181700	348877799	1349	1349	1349	1349	0
51	20231109	181600	348877799	1349	1349	1349	1349	0
52	20231109	181500	348877799	1349	1349	1349	1349	0
53	20231109	181400	348877799	1349	1349	1349	1349	0
54	20231109	181300	348877799	1349	1349	1349	1349	0
55	20231109	181200	348877799	1349	1349	1349	1349	0
56	20231109	181100	348877799	1349	1349	1349	1349	0
57	20231109	181000	348877799	1349	1349	1349	1349	0
58	20231109	180900	348877799	1349	1349	1349	1349	0
59	20231109	180800	348877799	1349	1349	1349	1349	0
60	20231109	180700	348877799	1349	1349	1349	1349	0
61	20231109	180600	348877799	1349	1349	1349	1349	0
62	20231109	180500	348877799	1349	1349	1349	1349	2615
63	20231109	180400	348877799	1349	1349	1349	1349	0
64	20231109	180300	348877799	1349	1349	1349	1349	0
65	20231109	180200	348877799	1349	1349	1349	1349	0
66	20231109	180100	348877799	1349	1349	1349	1349	0
67	20231109	180000	348877799	1349	1349	1349	1349	0
68	20231109	175900	348877799	1349	1349	1349	1349	0
69	20231109	175800	348877799	1349	1349	1349	1349	0
70	20231109	175700	348877799	1349	1349	1349	1349	0
71	20231109	175600	348877799	1349	1349	1349	1349	0
72	20231109	175500	348877799	1349	1349	1349	1349	0
73	20231109	175400	348877799	1349	1349	1349	1349	0
74	20231109	175300	348877799	1349	1349	1349	1349	0
75	20231109	175200	348877799	1349	1349	1349	1349	0
76	20231109	175100	348877799	1349	1349	1349	1349	0
77	20231109	175000	348877799	1349	1349	1349	1349	0
78	20231109	174900	348877799	1349	1349	1349	1349	0
79	20231109	174800	348877799	1349	1349	1349	1349	0
80	20231109	174700	348877799	1349	1349	1349	1349	0
81	20231109	174600	348877799	1349	1349	1349	1349	0
82	20231109	174500	348877799	1349	1349	1349	1349	0
83	20231109	174400	348877799	1349	1349	1349	1349	0
84	20231109	174300	348877799	1349	1349	1349	1349	0
85	20231109	174200	348877799	1349	1349	1349	1349	0
86	20231109	174100	348877799	1349	1349	1349	1349	0
87	20231109	174000	348877799	1349	1349	1349	1349	0
88	20231109	173900	348877799	1349	1349	1349	1349	0
89	20231109	173800	348877799	1349	1349	1349	1349	0
90	20231109	173700	348877799	1349	1349	1349	1349	0
91	20231109	173600	348877799	1349	1349	1349	1349	0
92	20231109	173500	348877799	1349	1349	1349	1349	2615
93	20231109	173400	348877799	1349	1349	1349	1349	0
94	20231109	173300	348877799	1349	1349	1349	1349	0
95	20231109	173200	348877799	1349	1349	1349	1349	0
96	20231109	173100	348877799	1349	1349	1349	1349	0
97	20231109	173000	348877799	1349	1349	1349	1349	0
98	20231109	172900	348877799	1349	1349	1349	1349	0
99	20231109	172800	348877799	1349	1349	1349	1349	0
100	20231109	172700	348877799	1349	1349	1349	1349	0
101	20231109	172600	348877799	1349	1349	1349	1349	0
102	20231109	172500	348877799	1349	1349	1349	1349	0
103	20231109	172400	348877799	1349	1349	1349	1349	0
104	20231109	172300	348877799	1349	1349	1349	1349	0
105	20231109	172200	348877799	1349	1349	1349	1349	0
106	20231109	172100	348877799	1349	1349	1349	1349	0
107	20231109	172000	348877799	1349	1349	1349	1349	0
108	20231109	171900	348877799	1349	1349	1349	1349	0
109	20231109	171800	348877799	1349	1349	1349	1349	0
110	20231109	171700	348877799	1349	1349	1349	1349	0
111	20231109	171600	348877799	1349	1349	1349	1349	0
112	20231109	171500	348877799	1349	1349	1349	1349	0
113	20231109	171400	348877799	1349	1349	1349	1349	0
114	20231109	171300	348877799	1349	1349	1349	1349	0
115	20231109	171200	348877799	1349	1349	1349	1349	0
116	20231109	171100	348877799	1349	1349	1349	1349	0
117	20231109	171000	348877799	1349	1349	1349	1349	0
118	20231109	170900	348877799	1349	1349	1349	1349	0
119	20231109	170800	348877799	1349	1349	1349	1349	0
120	20231109	170700	348877799	1349	1349	1349	1349	0
121	20231109	170600	348877799	1349	1349	1349	1349	0
122	20231109	170500	348877799	1349	1349	1349	1349	2615
123	20231109	170400	348877799	1349	1349	1349	1349	0
124	20231109	170300	348877799	1349	1349	1349	1349	0
125	20231109	170200	348877799	1349	1349	1349	1349	0
126	20231109	170100	348877799	1349	1349	1349	1349	0
127	20231109	170000	348877799	1349	1349	1349	1349	0
128	20231109	165900	348877799	1349	1349	1349	1349	0
129	20231109	165800	348877799	1349	1349	1349	1349	0
130	20231109	165700	348877799	1349	1349	1349	1349	0
131	20231109	165600	348877799	1349	1349	1349	1349	0
132	20231109	165500	348877799	1349	1349	1349	1349	0
133	20231109	165400	348877799	1349	1349	1349	1349	0
134	20231109	165300	348877799	1349	1349	1349	1349	0
135	20231109	165200	348877799	1349	1349	1349	1349	0
136	20231109	165100	348877799	1349	1349	1349	1349	0
137	20231109	165000	348877799	1349	1349	1349	1349	0
138	20231109	164900	348877799	1349	1349	1349	1349	0
139	20231109	164800	348877799	1349	1349	1349	1349	0
140	20231109	164700	348877799	1349	1349	1349	1349	0
141	20231109	164600	348877799	1349	1349	1349	1349	0
142	20231109	164500	348877799	1349	1349	1349	1349	0
143	20231109	164400	348877799	1349	1349	1349	1349	0
144	20231109	164300	348877799	1349	1349	1349	1349	0
145	20231109	164200	348877799	1349	1349	1349	1349	0
146	20231109	164100	348877799	1349	1349	1349	1349	0
147	20231109	164000	348877799	1349	1349	1349	1349	0
148	20231109	163900	348877799	1349	1349	1349	1349	0
149	20231109	163800	348877799	1349	1349	1349	1349	0
150	20231109	163700	348877799	1349	1349	1349	1349	0
151	20231109	163600	348877799	1349	1349	1349	1349	0
152	20231109	163500	348877799	1349	1349	1349	1349	2615
153	20231109	163400	348877799	1349	1349	1349	1349	0
154	20231109	163300	348877799	1349	1349	1349	1349	0
155	20231109	163200	348877799	1349	1349	1349	1349	0
156	20231109	163100	348877799	1349	1349	1349	1349	0
157	20231109	163000	348877799	1349	1349	1349	1349	0
158	20231109	162900	348877799	1349	1349	1349	1349	0
159	20231109	162800	348877799	1349	1349	1349	1349	0
160	20231109	162700	348877799	1349	1349	1349	1349	0
161	20231109	162600	348877799	1349	1349	1349	1349	0
162	20231109	162500	348877799	1349	1349	1349	1349	0
163	20231109	162400	348877799	1349	1349	1349	1349	0
164	20231109	162300	348877799	1349	1349	1349	1349	0
165	20231109	162200	348877799	1349	1349	1349	1349	0
166	20231109	162100	348877799	1349	1349	1349	1349	0
167	20231109	162000	348877799	1349	1349	1349	1349	0
168	20231109	161900	348877799	1349	1349	1349	1349	0
169	20231109	161800	348877799	1349	1349	1349	1349	0
170	20231109	161700	348877799	1349	1349	1349	1349	0
171	20231109	161600	348877799	1349	1349	1349	1349	0
172	20231109	161500	348877799	1349	1349	1349	1349	0
173	20231109	161400	348877799	1349	1349	1349	1349	0
174	20231109	161300	348877799	1349	1349	1349	1349	0
175	20231109	161200	348877799	1349	1349	1349	1349	0
176	20231109	161100	348877799	1349	1349	1349	1349	0
177	20231109	161000	348877799	1349	1349	1349	1349	0
178	20231109	160900	348877799	1349	1349	1349	1349	0
179	20231109	160800	348877799	1349	1349	1349	1349	0
180	20231109	160700	348877799	1349	1349	1349	1349	0
181	20231109	160600	348877799	1349	1349	1349	1349	0
182	20231109	160500	348877799	1349	1349	1349	1349	2615
183	20231109	160400	348877799	1349	1349	1349	1349	0
184	20231109	160300	348877799	1349	1349	1349	1349	0
185	20231109	160200	348877799	1349	1349	1349	1349	0
186	20231109	160100	348877799	1349	1349	1349	1349	0
187	20231109	160000	348877799	1349	1349	1349	1349	0
188	20231109	155900	348877799	1349	1349	1349	1349	0
189	20231109	155800	348877799	1349	1349	1349	1349	0
190	20231109	155700	348877799	1349	1349	1349	1349	0
191	20231109	155600	348877799	1349	1349	1349	1349	0
192	20231109	155500	348877799	1349	1349	1349	1349	0
193	20231109	155400	348877799	1349	1349	1349	1349	0
194	20231109	155300	348877799	1349	1349	1349	1349	0
195	20231109	155200	348877799	1349	1349	1349	1349	0
196	20231109	155100	348877799	1349	1349	1349	1349	0
197	20231109	155000	348877799	1349	1349	1349	1349	0
198	20231109	154900	348877799	1349	1349	1349	1349	0
199	20231109	154800	348877799	1349	1349	1349	1349	0
200	20231109	154700	348877799	1349	1349	1349	1349	0
201	20231109	154600	348877799	1349	1349	1349	1349	0
202	20231109	154500	348877799	1349	1349	1349	1349	0
203	20231109	154400	348877799	1349	1349	1349	1349	0
204	20231109	154300	348877799	1349	1349	1349	1349	0
205	20231109	154200	348877799	1349	1349	1349	1349	0
206	20231109	154100	348877799	1349	1349	1349	1349	0
207	20231109	154000	348877799	1349	1349	1349	1349	0
208	20231109	153900	348877799	1349	1349	1349	1349	0
209	20231109	153800	348877799	1349	1349	1349	1349	0
210	20231109	153700	348877799	1349	1349	1349	1349	0
211	20231109	153600	348877799	1349	1349	1349	1349	0
212	20231109	153500	348877799	1349	1349	1349	1349	2615
213	20231109	153400	348877799	1349	1349	1349	1349	0
214	20231109	153300	348877799	1349	1349	1349	1349	0
215	20231109	153200	348877799	1349	1349	1349	1349	0
216	20231109	153100	348877799	1349	1349	1349	1349	0
217	20231109	153000	348877799	1349	1349	1349	1349	2615
218	20231109	152900	345350164	1343	1343	1343	1343	0
219	20231109	152800	345350164	1343	1343	1343	1343	0
220	20231109	152700	345350164	1343	1343	1343	1343	0
221	20231109	152600	345350164	1343	1343	1343	1343	0
222	20231109	152500	345350164	1343	1343	1343	1343	0
223	20231109	152400	345350164	1343	1343	1343	1343	0
224	20231109	152300	345350164	1343	1343	1343	1343	0
225	20231109	152200	345350164	1343	1343	1343	1343	0
226	20231109	152100	345350164	1343	1343	1343	1343	0
227	20231109	152000	345350164	1343	1343	1343	1343	0
228	20231109	151900	345350164	1343	1347	1347	1343	416
229	20231109	151800	344791140	1347	1346	1347	1343	851
230	20231109	151700	343645245	1347	1347	1347	1347	30
231	20231109	151600	343604835	1347	1347	1347	1347	125
232	20231109	151500	343436460	1347	1347	1347	1347	1
233	20231109	151400	343435113	1343	1343	1343	1343	42
234	20231109	151300	343378707	1343	1343	1343	1343	0
235	20231109	151200	343378707	1343	1343	1343	1343	20
236	20231109	151100	343351847	1343	1346	1346	1343	304
237	20231109	151000	342943165	1348	1348	1348	1348	100
238	20231109	150900	342808365	1349	1349	1349	1349	0
239	20231109	150800	342808365	1349	1349	1349	1349	0
240	20231109	150700	342808365	1349	1349	1349	1349	1
241	20231109	150600	342807016	1350	1350	1350	1350	1
242	20231109	150500	342805666	1351	1351	1351	1351	0
243	20231109	150400	342805666	1351	1343	1351	1343	102
244	20231109	150300	342668672	1352	1352	1352	1352	50
245	20231109	150200	342601072	1352	1351	1352	1351	240
246	20231109	150100	342276593	1352	1349	1352	1349	1351
247	20231109	150000	340452105	1350	1348	1350	1348	794
248	20231109	145900	339380911	1349	1350	1350	1347	411
249	20231109	145800	338826460	1349	1349	1350	1349	1331
250	20231109	145700	337029889	1349	1349	1349	1349	282
251	20231109	145600	336649471	1349	1349	1349	1349	457
252	20231109	145500	336032978	1349	1347	1349	1347	733
253	20231109	145400	335044869	1348	1346	1348	1346	800
254	20231109	145300	333966816	1347	1347	1347	1346	183
255	20231109	145200	333720452	1347	1346	1347	1342	1340
256	20231109	145100	331916146	1345	1344	1345	1344	2410
257	20231109	145000	328674775	1345	1343	1345	1341	1570
258	20231109	144900	326564067	1340	1340	1340	1340	0
259	20231109	144800	326564067	1340	1340	1340	1340	0
260	20231109	144700	326564067	1340	1340	1340	1340	0
261	20231109	144600	326564067	1340	1344	1344	1340	136
262	20231109	144500	326381697	1344	1344	1344	1344	350
263	20231109	144400	325911297	1344	1344	1344	1344	1
264	20231109	144300	325909953	1344	1344	1344	1344	0
265	20231109	144200	325909953	1344	1344	1344	1344	0
266	20231109	144100	325909953	1344	1344	1344	1344	71
267	20231109	144000	325814529	1344	1344	1344	1344	0
268	20231109	143900	325814529	1344	1344	1344	1344	0
269	20231109	143800	325814529	1344	1344	1344	1344	0
270	20231109	143700	325814529	1344	1344	1344	1344	1
271	20231109	143600	325813185	1342	1342	1342	1342	600
272	20231109	143500	325007985	1343	1343	1343	1343	113
273	20231109	143400	324856226	1343	1343	1343	1343	0
274	20231109	143300	324856226	1343	1343	1343	1343	2
275	20231109	143200	324853540	1343	1343	1343	1343	1
276	20231109	143100	324852197	1343	1343	1343	1343	0
277	20231109	143000	324852197	1343	1343	1343	1343	0
278	20231109	142900	324852197	1343	1343	1343	1343	0
279	20231109	142800	324852197	1343	1343	1343	1343	0
280	20231109	142700	324852197	1343	1343	1343	1343	0
281	20231109	142600	324852197	1343	1343	1343	1343	0
282	20231109	142500	324852197	1343	1343	1343	1343	0
283	20231109	142400	324852197	1343	1342	1343	1342	109
284	20231109	142300	324705826	1342	1342	1342	1342	14
285	20231109	142200	324687038	1342	1342	1342	1342	0
286	20231109	142100	324687038	1342	1341	1342	1341	100
287	20231109	142000	324552937	1341	1341	1341	1341	4
288	20231109	141900	324547573	1341	1341	1341	1341	0
289	20231109	141800	324547573	1341	1340	1342	1340	41
290	20231109	141700	324492622	1342	1342	1342	1342	0
291	20231109	141600	324492622	1342	1341	1342	1341	856
292	20231109	141500	323343875	1340	1340	1340	1340	32
293	20231109	141400	323300995	1336	1336	1336	1336	1
294	20231109	141300	323299659	1336	1336	1336	1336	160
295	20231109	141200	323085899	1336	1336	1336	1336	407
296	20231109	141100	322542147	1335	1335	1335	1335	0
297	20231109	141000	322542147	1335	1335	1335	1335	0
298	20231109	140900	322542147	1335	1338	1338	1335	18
299	20231109	140800	322518114	1338	1338	1338	1338	0
300	20231109	140700	322518114	1338	1337	1338	1336	4123
301	20231109	140600	317009168	1338	1338	1338	1338	537
302	20231109	140500	316290662	1338	1338	1338	1338	0
303	20231109	140400	316290662	1338	1338	1338	1338	0
304	20231109	140300	316290662	1338	1338	1338	1338	0
305	20231109	140200	316290662	1338	1338	1338	1338	100
306	20231109	140100	316156862	1338	1338	1338	1338	42
307	20231109	140000	316100666	1344	1344	1344	1344	0
308	20231109	135900	316100666	1344	1344	1344	1344	0
309	20231109	135800	316100666	1344	1344	1344	1344	21
310	20231109	135700	316072442	1344	1344	1344	1344	0
311	20231109	135600	316072442	1344	1344	1344	1344	0
312	20231109	135500	316072442	1344	1344	1344	1344	0
313	20231109	135400	316072442	1344	1344	1344	1344	1
314	20231109	135300	316071098	1337	1337	1337	1337	1
315	20231109	135200	316069761	1344	1344	1344	1344	0
316	20231109	135100	316069761	1344	1344	1344	1344	2
317	20231109	135000	316067073	1336	1337	1337	1336	91
318	20231109	134900	315945483	1339	1339	1339	1339	0
319	20231109	134800	315945483	1339	1339	1339	1339	10
320	20231109	134700	315932093	1344	1344	1344	1344	0
321	20231109	134600	315932093	1344	1344	1344	1344	0
322	20231109	134500	315932093	1344	1344	1344	1344	0
323	20231109	134400	315932093	1344	1343	1344	1335	1497
324	20231109	134300	313929683	1345	1345	1345	1345	0
325	20231109	134200	313929683	1345	1345	1345	1345	0
326	20231109	134100	313929683	1345	1345	1345	1344	23
327	20231109	134000	313898758	1345	1345	1345	1345	2
328	20231109	133900	313896068	1345	1345	1345	1345	67
329	20231109	133800	313805953	1346	1346	1346	1346	0
330	20231109	133700	313805953	1346	1346	1346	1346	0
331	20231109	133600	313805953	1346	1346	1346	1346	0
332	20231109	133500	313805953	1346	1346	1346	1346	0
333	20231109	133400	313805953	1346	1346	1346	1346	0
334	20231109	133300	313805953	1346	1346	1346	1346	1494
335	20231109	133200	311795029	1346	1346	1346	1346	1
336	20231109	133100	311793683	1345	1345	1345	1345	0
337	20231109	133000	311793683	1345	1345	1345	1345	377
338	20231109	132900	311286618	1345	1345	1345	1345	0
339	20231109	132800	311286618	1345	1345	1345	1345	51
340	20231109	132700	311218023	1345	1345	1345	1345	16
341	20231109	132600	311196503	1345	1345	1345	1345	0
342	20231109	132500	311196503	1345	1345	1345	1345	2
343	20231109	132400	311193813	1343	1343	1343	1343	13
344	20231109	132300	311176354	1343	1343	1343	1343	91
345	20231109	132200	311054141	1343	1343	1343	1343	0
346	20231109	132100	311054141	1343	1343	1343	1343	69
347	20231109	132000	310961474	1343	1343	1343	1343	0
348	20231109	131900	310961474	1343	1343	1343	1343	1
349	20231109	131800	310960131	1344	1344	1344	1344	0
350	20231109	131700	310960131	1344	1343	1344	1343	14
351	20231109	131600	310941328	1339	1339	1339	1339	0
352	20231109	131500	310941328	1339	1339	1339	1339	3736
353	20231109	131400	305938824	1339	1339	1339	1339	0
354	20231109	131300	305938824	1339	1336	1339	1336	2226
355	20231109	131200	302958492	1338	1338	1338	1338	48
356	20231109	131100	302894268	1338	1338	1339	1338	1272
357	20231109	131000	301192319	1339	1339	1339	1339	0
358	20231109	130900	301192319	1339	1339	1339	1339	74
359	20231109	130800	301093233	1339	1339	1339	1338	522
360	20231109	130700	300394622	1339	1340	1340	1339	89
361	20231109	130600	300275382	1341	1341	1341	1341	3
362	20231109	130500	300271359	1341	1341	1341	1341	400
363	20231109	130400	299734959	1344	1344	1344	1344	1
364	20231109	130300	299733615	1345	1345	1345	1345	5
365	20231109	130200	299726890	1345	1345	1345	1345	222
366	20231109	130100	299428300	1344	1344	1344	1344	2000
367	20231109	130000	296740300	1344	1344	1344	1344	4
368	20231109	125900	296734924	1344	1344	1344	1344	3
369	20231109	125800	296730892	1344	1344	1344	1344	1
370	20231109	125700	296729548	1342	1342	1342	1342	0
371	20231109	125600	296729548	1342	1342	1342	1342	410
372	20231109	125500	296179328	1342	1342	1342	1342	0
373	20231109	125400	296179328	1342	1340	1342	1340	3000
374	20231109	125300	292155448	1339	1339	1339	1339	264
375	20231109	125200	291801952	1338	1336	1338	1336	1402
376	20231109	125100	289926393	1337	1337	1337	1337	139
377	20231109	125000	289740550	1337	1337	1337	1337	80
378	20231109	124900	289633590	1337	1337	1337	1337	0
379	20231109	124800	289633590	1337	1337	1337	1337	0
380	20231109	124700	289633590	1337	1337	1337	1337	187
381	20231109	124600	289383571	1337	1337	1337	1337	74
382	20231109	124500	289284633	1337	1336	1337	1336	116
383	20231109	124400	289129542	1333	1333	1333	1333	0
384	20231109	124300	289129542	1333	1333	1333	1333	543
385	20231109	124200	288405723	1333	1337	1337	1333	1604
386	20231109	124100	286265891	1337	1337	1337	1337	0
387	20231109	124000	286265891	1337	1337	1337	1337	1
388	20231109	123900	286264554	1337	1337	1337	1337	0
389	20231109	123800	286264554	1337	1337	1337	1337	1
390	20231109	123700	286263217	1337	1337	1337	1337	20
391	20231109	123600	286236477	1337	1337	1337	1337	0
392	20231109	123500	286236477	1337	1337	1337	1337	99
393	20231109	123400	286104114	1337	1337	1337	1337	1
394	20231109	123300	286102777	1337	1337	1337	1337	230
395	20231109	123200	285795267	1337	1337	1337	1337	0
396	20231109	123100	285795267	1337	1338	1338	1337	429
397	20231109	123000	285221498	1338	1338	1338	1338	0
398	20231109	122900	285221498	1338	1339	1339	1338	512
399	20231109	122800	284536441	1338	1338	1338	1338	10
400	20231109	122700	284523061	1338	1338	1338	1338	10
401	20231109	122600	284509681	1338	1338	1338	1338	1
402	20231109	122500	284508343	1337	1337	1337	1337	1
403	20231109	122400	284507006	1336	1334	1336	1334	3
404	20231109	122300	284503001	1331	1336	1337	1331	5004
405	20231109	122200	277841715	1332	1336	1336	1332	500
406	20231109	122100	277173928	1335	1336	1336	1335	1232
407	20231109	122000	275528085	1336	1336	1336	1336	0
408	20231109	121900	275528085	1336	1336	1336	1336	0
409	20231109	121800	275528085	1336	1336	1336	1336	2
410	20231109	121700	275525413	1339	1339	1339	1339	5
411	20231109	121600	275518718	1340	1340	1340	1340	70
412	20231109	121500	275424918	1342	1342	1342	1342	0
413	20231109	121400	275424918	1342	1342	1342	1342	0
414	20231109	121300	275424918	1342	1342	1342	1342	8
415	20231109	121200	275414182	1342	1340	1342	1338	541
416	20231109	121100	274690285	1340	1340	1340	1340	0
417	20231109	121000	274690285	1340	1340	1340	1340	10
418	20231109	120900	274676885	1340	1340	1340	1340	0
419	20231109	120800	274676885	1340	1340	1340	1340	13
420	20231109	120700	274659465	1340	1340	1340	1340	71
421	20231109	120600	274564325	1340	1340	1340	1340	30
422	20231109	120500	274524125	1342	1342	1342	1342	0
423	20231109	120400	274524125	1342	1342	1342	1342	5
424	20231109	120300	274517415	1343	1345	1345	1342	1191
425	20231109	120200	272917517	1345	1345	1345	1345	16
426	20231109	120100	272895997	1345	1345	1345	1345	0
427	20231109	120000	272895997	1345	1345	1345	1345	3
428	20231109	115900	272891962	1345	1345	1345	1345	1
429	20231109	115800	272890617	1345	1345	1345	1345	1
430	20231109	115700	272889272	1345	1345	1345	1345	0
431	20231109	115600	272889272	1345	1345	1345	1343	213
432	20231109	115500	272603184	1345	1345	1345	1345	0
433	20231109	115400	272603184	1345	1345	1345	1345	0
434	20231109	115300	272603184	1345	1345	1345	1345	0
435	20231109	115200	272603184	1345	1345	1345	1345	469
436	20231109	115100	271972379	1346	1346	1346	1346	1
437	20231109	115000	271971033	1346	1346	1346	1346	40
438	20231109	114900	271917193	1346	1345	1346	1345	8
439	20231109	114800	271906432	1345	1345	1346	1345	611
440	20231109	114700	271084572	1346	1346	1346	1346	70
441	20231109	114600	270990352	1342	1344	1344	1342	10018
442	20231109	114500	257546053	1344	1344	1344	1344	0
443	20231109	114400	257546053	1344	1344	1344	1344	0
444	20231109	114300	257546053	1344	1344	1344	1344	0
445	20231109	114200	257546053	1344	1344	1344	1344	60
446	20231109	114100	257465413	1342	1342	1342	1342	1
447	20231109	114000	257464071	1351	1345	1351	1345	2000
448	20231109	113900	254771537	1345	1344	1345	1344	10000
449	20231109	113800	241322347	1345	1345	1345	1345	10
450	20231109	113700	241308897	1328	1341	1341	1328	23818
451	20231109	113600	209533719	1345	1345	1345	1345	0
452	20231109	113500	209533719	1345	1345	1345	1345	5
453	20231109	113400	209526994	1341	1341	1341	1341	5
454	20231109	113300	209520289	1344	1341	1344	1341	97
455	20231109	113200	209390203	1341	1341	1341	1341	206
456	20231109	113100	209113957	1343	1343	1343	1343	100
457	20231109	113000	208979657	1340	1340	1340	1340	100
458	20231109	112900	208845657	1340	1340	1340	1340	0
459	20231109	112800	208845657	1340	1340	1340	1340	0
460	20231109	112700	208845657	1340	1340	1340	1340	0
461	20231109	112600	208845657	1340	1340	1340	1340	0
462	20231109	112500	208845657	1340	1342	1342	1340	1615
463	20231109	112400	206681549	1342	1342	1342	1342	9
464	20231109	112300	206669471	1342	1342	1342	1342	234
465	20231109	112200	206355443	1342	1342	1342	1340	3085
466	20231109	112100	202219652	1342	1342	1342	1342	151
467	20231109	112000	202017010	1345	1345	1345	1345	0
468	20231109	111900	202017010	1345	1345	1345	1345	0
469	20231109	111800	202017010	1345	1345	1345	1345	0
470	20231109	111700	202017010	1345	1345	1345	1345	10
471	20231109	111600	202003560	1345	1345	1345	1345	1
472	20231109	111500	202002215	1344	1344	1344	1344	1009
473	20231109	111400	200646119	1341	1342	1342	1341	1332
474	20231109	111300	198859001	1345	1345	1345	1345	0
475	20231109	111200	198859001	1345	1345	1345	1345	1
476	20231109	111100	198857656	1345	1343	1345	1342	895
477	20231109	111000	197656071	1345	1345	1345	1345	0
478	20231109	110900	197656071	1345	1345	1345	1345	9
479	20231109	110800	197643966	1345	1345	1345	1345	34
480	20231109	110700	197598236	1344	1344	1344	1344	0
481	20231109	110600	197598236	1344	1344	1344	1344	250
482	20231109	110500	197262236	1345	1345	1345	1345	199
483	20231109	110400	196994581	1345	1345	1345	1345	20
484	20231109	110300	196967681	1345	1345	1345	1345	1
485	20231109	110200	196966336	1345	1345	1345	1345	0
486	20231109	110100	196966336	1345	1345	1345	1345	20
487	20231109	110000	196939436	1345	1343	1345	1343	2
488	20231109	105900	196936748	1343	1343	1343	1343	0
489	20231109	105800	196936748	1343	1345	1345	1343	3830
490	20231109	105700	191790733	1345	1345	1345	1345	0
491	20231109	105600	191790733	1345	1345	1345	1345	0
492	20231109	105500	191790733	1345	1346	1346	1345	78
493	20231109	105400	191685818	1346	1348	1348	1346	876
494	20231109	105300	190505717	1350	1350	1350	1350	0
495	20231109	105200	190505717	1350	1350	1350	1350	0
496	20231109	105100	190505717	1350	1350	1350	1350	0
497	20231109	105000	190505717	1350	1350	1350	1350	0
498	20231109	104900	190505717	1350	1350	1350	1350	0
499	20231109	104800	190505717	1350	1350	1350	1350	11
500	20231109	104700	190490867	1350	1350	1350	1350	0
501	20231109	104600	190490867	1350	1350	1350	1350	0
502	20231109	104500	190490867	1350	1350	1350	1350	0
503	20231109	104400	190490867	1350	1350	1350	1350	29
504	20231109	104300	190451717	1347	1347	1347	1347	0
505	20231109	104200	190451717	1347	1347	1347	1347	0
506	20231109	104100	190451717	1347	1347	1347	1347	0
507	20231109	104000	190451717	1347	1347	1347	1347	0
508	20231109	103900	190451717	1347	1347	1347	1347	0
509	20231109	103800	190451717	1347	1347	1347	1347	0
510	20231109	103700	190451717	1347	1347	1347	1347	127
511	20231109	103600	190280648	1351	1351	1351	1351	30
512	20231109	103500	190240118	1349	1349	1349	1349	180
513	20231109	103400	189997298	1349	1345	1349	1345	2432
514	20231109	103300	186723292	1343	1343	1343	1343	2520
515	20231109	103200	183338932	1343	1343	1343	1343	36
516	20231109	103100	183290584	1343	1341	1343	1341	2
517	20231109	103000	183287900	1345	1345	1345	1345	0
518	20231109	102900	183287900	1345	1345	1345	1344	25
519	20231109	102800	183254294	1346	1342	1346	1341	8228
520	20231109	102700	172218215	1342	1341	1342	1341	304
521	20231109	102600	171810507	1340	1341	1341	1340	170
522	20231109	102500	171582538	1341	1340	1341	1339	7
523	20231109	102400	171573154	1341	1340	1341	1340	122
524	20231109	102300	171409672	1341	1342	1342	1340	1080
525	20231109	102200	169962287	1342	1344	1344	1342	21
526	20231109	102100	169934094	1344	1344	1344	1344	2
527	20231109	102000	169931406	1345	1346	1346	1345	12
528	20231109	101900	169915256	1346	1346	1346	1346	54
529	20231109	101800	169842572	1347	1347	1347	1347	0
530	20231109	101700	169842572	1347	1347	1347	1347	0
531	20231109	101600	169842572	1347	1347	1347	1347	0
532	20231109	101500	169842572	1347	1347	1347	1347	0
533	20231109	101400	169842572	1347	1347	1347	1345	333
534	20231109	101300	169394621	1348	1348	1348	1348	1
535	20231109	101200	169393273	1348	1348	1348	1348	0
536	20231109	101100	169393273	1348	1348	1348	1348	2
537	20231109	101000	169390577	1349	1349	1349	1339	287
538	20231109	100900	169004312	1340	1340	1340	1339	2779
539	20231109	100800	165282430	1350	1350	1350	1350	0
540	20231109	100700	165282430	1350	1350	1350	1350	0
541	20231109	100600	165282430	1350	1340	1350	1340	1292
542	20231109	100500	163544310	1339	1339	1339	1339	0
543	20231109	100400	163544310	1339	1339	1339	1339	0
544	20231109	100300	163544310	1339	1340	1340	1339	572
545	20231109	100200	162777915	1340	1340	1340	1340	101
546	20231109	100100	162642575	1351	1341	1352	1340	2267
547	20231109	100000	159604752	1340	1341	1341	1340	763
548	20231109	095900	158582130	1341	1341	1341	1341	500
549	20231109	095800	157911630	1341	1341	1341	1341	150
550	20231109	095700	157710480	1339	1342	1342	1339	16244
551	20231109	095600	135941956	1348	1342	1348	1342	811
552	20231109	095500	134848744	1342	1342	1342	1342	0
553	20231109	095400	134848744	1342	1341	1342	1341	3051
554	20231109	095300	130757302	1341	1345	1345	1341	5045
555	20231109	095200	123980404	1348	1348	1348	1348	1200
556	20231109	095100	122362804	1345	1345	1345	1345	0
557	20231109	095000	122362804	1345	1348	1348	1345	2977
558	20231109	094900	118355505	1348	1348	1348	1348	10
559	20231109	094800	118342025	1348	1348	1348	1347	3920
560	20231109	094700	113057965	1349	1349	1349	1349	841
561	20231109	094600	111923456	1349	1352	1352	1349	683
562	20231109	094500	111001265	1352	1353	1353	1352	18
563	20231109	094400	110976914	1352	1352	1352	1352	264
564	20231109	094300	110619986	1352	1351	1352	1350	521
565	20231109	094200	109916553	1352	1352	1352	1352	300
566	20231109	094100	109510953	1352	1352	1352	1352	1800
567	20231109	094000	107077353	1360	1360	1360	1360	32
568	20231109	093900	107033833	1354	1354	1354	1354	0
569	20231109	093800	107033833	1354	1354	1354	1354	2059
570	20231109	093700	104245947	1354	1355	1355	1354	2807
571	20231109	093600	100445268	1354	1355	1355	1354	2882
572	20231109	093500	96542792	1355	1355	1355	1355	673
573	20231109	093400	95630877	1354	1359	1359	1354	991
574	20231109	093300	94288049	1358	1359	1359	1358	54
575	20231109	093200	94214666	1359	1359	1359	1359	110
576	20231109	093100	94065176	1359	1354	1359	1354	1209
577	20231109	093000	92428080	1354	1354	1355	1353	1211
578	20231109	092900	90787785	1354	1357	1357	1354	438
579	20231109	092800	90193881	1359	1359	1359	1359	2119
580	20231109	092700	87314160	1359	1359	1359	1359	1
581	20231109	092600	87312801	1359	1359	1359	1359	0
582	20231109	092500	87312801	1359	1359	1359	1359	483
583	20231109	092400	86656404	1359	1359	1359	1358	499
584	20231109	092300	85978268	1359	1358	1359	1357	178
585	20231109	092200	85736553	1361	1361	1361	1361	0
586	20231109	092100	85736553	1361	1352	1361	1352	271
587	20231109	092000	85367931	1361	1357	1361	1354	54
588	20231109	091900	85294795	1351	1348	1351	1348	3459
589	20231109	091800	80626669	1348	1343	1348	1341	3150
590	20231109	091700	76399030	1342	1342	1345	1342	2828
591	20231109	091600	72598007	1341	1343	1343	1341	4679
592	20231109	091500	66321082	1343	1349	1349	1343	2085
593	20231109	091400	63517367	1349	1349	1349	1349	0
594	20231109	091300	63517367	1349	1349	1349	1349	10
595	20231109	091200	63503877	1349	1344	1349	1344	339
596	20231109	091100	63048111	1343	1345	1345	1343	2086
597	20231109	091000	60246054	1344	1346	1346	1344	7552
598	20231109	090900	50088806	1347	1352	1352	1347	4634
599	20231109	090800	43833646	1352	1356	1356	1352	1332
600	20231109	090700	42028959	1362	1363	1363	1356	11679
601	20231109	090600	26148204	1363	1360	1363	1360	1552
602	20231109	090500	24037481	1360	1360	1360	1360	2335
603	20231109	090400	20861881	1365	1364	1369	1364	2838
604	20231109	090300	16987775	1364	1360	1364	1360	410
605	20231109	090200	16430171	1360	1360	1360	1360	724
606	20231109	090100	15445531	1365	1365	1365	1365	100
607	20231109	090000	15309031	1365	1358	1365	1358	11272