KissMeData/434480/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	212700	984635900	6670	6670	6670	6670	6177
3	20231108	212600	984635900	6670	6670	6670	6670	0
4	20231108	212500	984635900	6670	6670	6670	6670	0
5	20231108	212400	984635900	6670	6670	6670	6670	0
6	20231108	212300	984635900	6670	6670	6670	6670	0
7	20231108	212200	984635900	6670	6670	6670	6670	0
8	20231108	212100	984635900	6670	6670	6670	6670	0
9	20231108	212000	984635900	6670	6670	6670	6670	0
10	20231108	211900	984635900	6670	6670	6670	6670	0
11	20231108	211800	984635900	6670	6670	6670	6670	0
12	20231108	211700	984635900	6670	6670	6670	6670	0
13	20231108	211600	984635900	6670	6670	6670	6670	0
14	20231108	211500	984635900	6670	6670	6670	6670	0
15	20231108	211400	984635900	6670	6670	6670	6670	0
16	20231108	211300	984635900	6670	6670	6670	6670	0
17	20231108	211200	984635900	6670	6670	6670	6670	0
18	20231108	211100	984635900	6670	6670	6670	6670	0
19	20231108	211000	984635900	6670	6670	6670	6670	0
20	20231108	210900	984635900	6670	6670	6670	6670	0
21	20231108	210800	984635900	6670	6670	6670	6670	0
22	20231108	210700	984635900	6670	6670	6670	6670	0
23	20231108	210600	984635900	6670	6670	6670	6670	0
24	20231108	210500	984635900	6670	6670	6670	6670	0
25	20231108	210400	984635900	6670	6670	6670	6670	0
26	20231108	210300	984635900	6670	6670	6670	6670	0
27	20231108	210200	984635900	6670	6670	6670	6670	0
28	20231108	210100	984635900	6670	6670	6670	6670	0
29	20231108	210000	984635900	6670	6670	6670	6670	0
30	20231108	205900	984635900	6670	6670	6670	6670	0
31	20231108	205800	984635900	6670	6670	6670	6670	0
32	20231108	205700	984635900	6670	6670	6670	6670	6177
33	20231108	205600	984635900	6670	6670	6670	6670	0
34	20231108	205500	984635900	6670	6670	6670	6670	0
35	20231108	205400	984635900	6670	6670	6670	6670	0
36	20231108	205300	984635900	6670	6670	6670	6670	0
37	20231108	205200	984635900	6670	6670	6670	6670	0
38	20231108	205100	984635900	6670	6670	6670	6670	0
39	20231108	205000	984635900	6670	6670	6670	6670	0
40	20231108	204900	984635900	6670	6670	6670	6670	0
41	20231108	204800	984635900	6670	6670	6670	6670	0
42	20231108	204700	984635900	6670	6670	6670	6670	0
43	20231108	204600	984635900	6670	6670	6670	6670	0
44	20231108	204500	984635900	6670	6670	6670	6670	0
45	20231108	204400	984635900	6670	6670	6670	6670	0
46	20231108	204300	984635900	6670	6670	6670	6670	0
47	20231108	204200	984635900	6670	6670	6670	6670	0
48	20231108	204100	984635900	6670	6670	6670	6670	0
49	20231108	204000	984635900	6670	6670	6670	6670	0
50	20231108	203900	984635900	6670	6670	6670	6670	0
51	20231108	203800	984635900	6670	6670	6670	6670	0
52	20231108	203700	984635900	6670	6670	6670	6670	0
53	20231108	203600	984635900	6670	6670	6670	6670	0
54	20231108	203500	984635900	6670	6670	6670	6670	0
55	20231108	203400	984635900	6670	6670	6670	6670	0
56	20231108	203300	984635900	6670	6670	6670	6670	0
57	20231108	203200	984635900	6670	6670	6670	6670	0
58	20231108	203100	984635900	6670	6670	6670	6670	0
59	20231108	203000	984635900	6670	6670	6670	6670	0
60	20231108	202900	984635900	6670	6670	6670	6670	0
61	20231108	202800	984635900	6670	6670	6670	6670	0
62	20231108	202700	984635900	6670	6670	6670	6670	6177
63	20231108	202600	984635900	6670	6670	6670	6670	0
64	20231108	202500	984635900	6670	6670	6670	6670	0
65	20231108	202400	984635900	6670	6670	6670	6670	0
66	20231108	202300	984635900	6670	6670	6670	6670	0
67	20231108	202200	984635900	6670	6670	6670	6670	0
68	20231108	202100	984635900	6670	6670	6670	6670	0
69	20231108	202000	984635900	6670	6670	6670	6670	0
70	20231108	201900	984635900	6670	6670	6670	6670	0
71	20231108	201800	984635900	6670	6670	6670	6670	0
72	20231108	201700	984635900	6670	6670	6670	6670	0
73	20231108	201600	984635900	6670	6670	6670	6670	0
74	20231108	201500	984635900	6670	6670	6670	6670	0
75	20231108	201400	984635900	6670	6670	6670	6670	0
76	20231108	201300	984635900	6670	6670	6670	6670	0
77	20231108	201200	984635900	6670	6670	6670	6670	0
78	20231108	201100	984635900	6670	6670	6670	6670	0
79	20231108	201000	984635900	6670	6670	6670	6670	0
80	20231108	200900	984635900	6670	6670	6670	6670	0
81	20231108	200800	984635900	6670	6670	6670	6670	0
82	20231108	200700	984635900	6670	6670	6670	6670	0
83	20231108	200600	984635900	6670	6670	6670	6670	0
84	20231108	200500	984635900	6670	6670	6670	6670	0
85	20231108	200400	984635900	6670	6670	6670	6670	0
86	20231108	200300	984635900	6670	6670	6670	6670	0
87	20231108	200200	984635900	6670	6670	6670	6670	0
88	20231108	200100	984635900	6670	6670	6670	6670	0
89	20231108	200000	984635900	6670	6670	6670	6670	0
90	20231108	195900	984635900	6670	6670	6670	6670	0
91	20231108	195800	984635900	6670	6670	6670	6670	0
92	20231108	195700	984635900	6670	6670	6670	6670	6177
93	20231108	195600	984635900	6670	6670	6670	6670	0
94	20231108	195500	984635900	6670	6670	6670	6670	0
95	20231108	195400	984635900	6670	6670	6670	6670	0
96	20231108	195300	984635900	6670	6670	6670	6670	0
97	20231108	195200	984635900	6670	6670	6670	6670	0
98	20231108	195100	984635900	6670	6670	6670	6670	0
99	20231108	195000	984635900	6670	6670	6670	6670	0
100	20231108	194900	984635900	6670	6670	6670	6670	0
101	20231108	194800	984635900	6670	6670	6670	6670	0
102	20231108	194700	984635900	6670	6670	6670	6670	0
103	20231108	194600	984635900	6670	6670	6670	6670	0
104	20231108	194500	984635900	6670	6670	6670	6670	0
105	20231108	194400	984635900	6670	6670	6670	6670	0
106	20231108	194300	984635900	6670	6670	6670	6670	0
107	20231108	194200	984635900	6670	6670	6670	6670	0
108	20231108	194100	984635900	6670	6670	6670	6670	0
109	20231108	194000	984635900	6670	6670	6670	6670	0
110	20231108	193900	984635900	6670	6670	6670	6670	0
111	20231108	193800	984635900	6670	6670	6670	6670	0
112	20231108	193700	984635900	6670	6670	6670	6670	0
113	20231108	193600	984635900	6670	6670	6670	6670	0
114	20231108	193500	984635900	6670	6670	6670	6670	0
115	20231108	193400	984635900	6670	6670	6670	6670	0
116	20231108	193300	984635900	6670	6670	6670	6670	0
117	20231108	193200	984635900	6670	6670	6670	6670	0
118	20231108	193100	984635900	6670	6670	6670	6670	0
119	20231108	193000	984635900	6670	6670	6670	6670	0
120	20231108	192900	984635900	6670	6670	6670	6670	0
121	20231108	192800	984635900	6670	6670	6670	6670	0
122	20231108	192700	984635900	6670	6670	6670	6670	6177
123	20231108	192600	984635900	6670	6670	6670	6670	0
124	20231108	192500	984635900	6670	6670	6670	6670	0
125	20231108	192400	984635900	6670	6670	6670	6670	0
126	20231108	192300	984635900	6670	6670	6670	6670	0
127	20231108	192200	984635900	6670	6670	6670	6670	0
128	20231108	192100	984635900	6670	6670	6670	6670	0
129	20231108	192000	984635900	6670	6670	6670	6670	0
130	20231108	191900	984635900	6670	6670	6670	6670	0
131	20231108	191800	984635900	6670	6670	6670	6670	0
132	20231108	191700	984635900	6670	6670	6670	6670	0
133	20231108	191600	984635900	6670	6670	6670	6670	0
134	20231108	191500	984635900	6670	6670	6670	6670	0
135	20231108	191400	984635900	6670	6670	6670	6670	0
136	20231108	191300	984635900	6670	6670	6670	6670	0
137	20231108	191200	984635900	6670	6670	6670	6670	0
138	20231108	191100	984635900	6670	6670	6670	6670	0
139	20231108	191000	984635900	6670	6670	6670	6670	0
140	20231108	190900	984635900	6670	6670	6670	6670	0
141	20231108	190800	984635900	6670	6670	6670	6670	0
142	20231108	190700	984635900	6670	6670	6670	6670	0
143	20231108	190600	984635900	6670	6670	6670	6670	0
144	20231108	190500	984635900	6670	6670	6670	6670	0
145	20231108	190400	984635900	6670	6670	6670	6670	0
146	20231108	190300	984635900	6670	6670	6670	6670	0
147	20231108	190200	984635900	6670	6670	6670	6670	0
148	20231108	190100	984635900	6670	6670	6670	6670	0
149	20231108	190000	984635900	6670	6670	6670	6670	0
150	20231108	185900	984635900	6670	6670	6670	6670	0
151	20231108	185800	984635900	6670	6670	6670	6670	0
152	20231108	185700	984635900	6670	6670	6670	6670	6177
153	20231108	185600	984635900	6670	6670	6670	6670	0
154	20231108	185500	984635900	6670	6670	6670	6670	0
155	20231108	185400	984635900	6670	6670	6670	6670	0
156	20231108	185300	984635900	6670	6670	6670	6670	0
157	20231108	185200	984635900	6670	6670	6670	6670	0
158	20231108	185100	984635900	6670	6670	6670	6670	0
159	20231108	185000	984635900	6670	6670	6670	6670	0
160	20231108	184900	984635900	6670	6670	6670	6670	0
161	20231108	184800	984635900	6670	6670	6670	6670	0
162	20231108	184700	984635900	6670	6670	6670	6670	0
163	20231108	184600	984635900	6670	6670	6670	6670	0
164	20231108	184500	984635900	6670	6670	6670	6670	0
165	20231108	184400	984635900	6670	6670	6670	6670	0
166	20231108	184300	984635900	6670	6670	6670	6670	0
167	20231108	184200	984635900	6670	6670	6670	6670	0
168	20231108	184100	984635900	6670	6670	6670	6670	0
169	20231108	184000	984635900	6670	6670	6670	6670	0
170	20231108	183900	984635900	6670	6670	6670	6670	0
171	20231108	183800	984635900	6670	6670	6670	6670	0
172	20231108	183700	984635900	6670	6670	6670	6670	0
173	20231108	183600	984635900	6670	6670	6670	6670	0
174	20231108	183500	984635900	6670	6670	6670	6670	0
175	20231108	183400	984635900	6670	6670	6670	6670	0
176	20231108	183300	984635900	6670	6670	6670	6670	0
177	20231108	183200	984635900	6670	6670	6670	6670	0
178	20231108	183100	984635900	6670	6670	6670	6670	0
179	20231108	183000	984635900	6670	6670	6670	6670	0
180	20231108	182900	984635900	6670	6670	6670	6670	0
181	20231108	182800	984635900	6670	6670	6670	6670	0
182	20231108	182700	984635900	6670	6670	6670	6670	6177
183	20231108	182600	984635900	6670	6670	6670	6670	0
184	20231108	182500	984635900	6670	6670	6670	6670	0
185	20231108	182400	984635900	6670	6670	6670	6670	0
186	20231108	182300	984635900	6670	6670	6670	6670	0
187	20231108	182200	984635900	6670	6670	6670	6670	0
188	20231108	182100	984635900	6670	6670	6670	6670	0
189	20231108	182000	984635900	6670	6670	6670	6670	0
190	20231108	181900	984635900	6670	6670	6670	6670	0
191	20231108	181800	984635900	6670	6670	6670	6670	0
192	20231108	181700	984635900	6670	6670	6670	6670	0
193	20231108	181600	984635900	6670	6670	6670	6670	0
194	20231108	181500	984635900	6670	6670	6670	6670	0
195	20231108	181400	984635900	6670	6670	6670	6670	0
196	20231108	181300	984635900	6670	6670	6670	6670	0
197	20231108	181200	984635900	6670	6670	6670	6670	0
198	20231108	181100	984635900	6670	6670	6670	6670	0
199	20231108	181000	984635900	6670	6670	6670	6670	0
200	20231108	180900	984635900	6670	6670	6670	6670	0
201	20231108	180800	984635900	6670	6670	6670	6670	0
202	20231108	180700	984635900	6670	6670	6670	6670	0
203	20231108	180600	984635900	6670	6670	6670	6670	0
204	20231108	180500	984635900	6670	6670	6670	6670	0
205	20231108	180400	984635900	6670	6670	6670	6670	0
206	20231108	180300	984635900	6670	6670	6670	6670	0
207	20231108	180200	984635900	6670	6670	6670	6670	0
208	20231108	180100	984635900	6670	6670	6670	6670	0
209	20231108	180000	984635900	6670	6670	6670	6670	0
210	20231108	175900	984635900	6670	6670	6670	6670	0
211	20231108	175800	984635900	6670	6670	6670	6670	0
212	20231108	175700	984635900	6670	6670	6670	6670	6177
213	20231108	175600	984635900	6670	6670	6670	6670	0
214	20231108	175500	984635900	6670	6670	6670	6670	0
215	20231108	175400	984635900	6670	6670	6670	6670	0
216	20231108	175300	984635900	6670	6670	6670	6670	0
217	20231108	175200	984635900	6670	6670	6670	6670	0
218	20231108	175100	984635900	6670	6670	6670	6670	0
219	20231108	175000	984635900	6670	6670	6670	6670	0
220	20231108	174900	984635900	6670	6670	6670	6670	0
221	20231108	174800	984635900	6670	6670	6670	6670	0
222	20231108	174700	984635900	6670	6670	6670	6670	0
223	20231108	174600	984635900	6670	6670	6670	6670	0
224	20231108	174500	984635900	6670	6670	6670	6670	0
225	20231108	174400	984635900	6670	6670	6670	6670	0
226	20231108	174300	984635900	6670	6670	6670	6670	0
227	20231108	174200	984635900	6670	6670	6670	6670	0
228	20231108	174100	984635900	6670	6670	6670	6670	0
229	20231108	174000	984635900	6670	6670	6670	6670	0
230	20231108	173900	984635900	6670	6670	6670	6670	0
231	20231108	173800	984635900	6670	6670	6670	6670	0
232	20231108	173700	984635900	6670	6670	6670	6670	0
233	20231108	173600	984635900	6670	6670	6670	6670	0
234	20231108	173500	984635900	6670	6670	6670	6670	0
235	20231108	173400	984635900	6670	6670	6670	6670	0
236	20231108	173300	984635900	6670	6670	6670	6670	0
237	20231108	173200	984635900	6670	6670	6670	6670	0
238	20231108	173100	984635900	6670	6670	6670	6670	0
239	20231108	173000	984635900	6670	6670	6670	6670	0
240	20231108	172900	984635900	6670	6670	6670	6670	0
241	20231108	172800	984635900	6670	6670	6670	6670	0
242	20231108	172700	984635900	6670	6670	6670	6670	6177
243	20231108	172600	984635900	6670	6670	6670	6670	0
244	20231108	172500	984635900	6670	6670	6670	6670	0
245	20231108	172400	984635900	6670	6670	6670	6670	0
246	20231108	172300	984635900	6670	6670	6670	6670	0
247	20231108	172200	984635900	6670	6670	6670	6670	0
248	20231108	172100	984635900	6670	6670	6670	6670	0
249	20231108	172000	984635900	6670	6670	6670	6670	0
250	20231108	171900	984635900	6670	6670	6670	6670	0
251	20231108	171800	984635900	6670	6670	6670	6670	0
252	20231108	171700	984635900	6670	6670	6670	6670	0
253	20231108	171600	984635900	6670	6670	6670	6670	0
254	20231108	171500	984635900	6670	6670	6670	6670	0
255	20231108	171400	984635900	6670	6670	6670	6670	0
256	20231108	171300	984635900	6670	6670	6670	6670	0
257	20231108	171200	984635900	6670	6670	6670	6670	0
258	20231108	171100	984635900	6670	6670	6670	6670	0
259	20231108	171000	984635900	6670	6670	6670	6670	0
260	20231108	170900	984635900	6670	6670	6670	6670	0
261	20231108	170800	984635900	6670	6670	6670	6670	0
262	20231108	170700	984635900	6670	6670	6670	6670	0
263	20231108	170600	984635900	6670	6670	6670	6670	0
264	20231108	170500	984635900	6670	6670	6670	6670	0
265	20231108	170400	984635900	6670	6670	6670	6670	0
266	20231108	170300	984635900	6670	6670	6670	6670	0
267	20231108	170200	984635900	6670	6670	6670	6670	0
268	20231108	170100	984635900	6670	6670	6670	6670	0
269	20231108	170000	984635900	6670	6670	6670	6670	0
270	20231108	165900	984635900	6670	6670	6670	6670	0
271	20231108	165800	984635900	6670	6670	6670	6670	0
272	20231108	165700	984635900	6670	6670	6670	6670	6177
273	20231108	165600	984635900	6670	6670	6670	6670	0
274	20231108	165500	984635900	6670	6670	6670	6670	0
275	20231108	165400	984635900	6670	6670	6670	6670	0
276	20231108	165300	984635900	6670	6670	6670	6670	0
277	20231108	165200	984635900	6670	6670	6670	6670	0
278	20231108	165100	984635900	6670	6670	6670	6670	0
279	20231108	165000	984635900	6670	6670	6670	6670	0
280	20231108	164900	984635900	6670	6670	6670	6670	0
281	20231108	164800	984635900	6670	6670	6670	6670	0
282	20231108	164700	984635900	6670	6670	6670	6670	0
283	20231108	164600	984635900	6670	6670	6670	6670	0
284	20231108	164500	984635900	6670	6670	6670	6670	0
285	20231108	164400	984635900	6670	6670	6670	6670	0
286	20231108	164300	984635900	6670	6670	6670	6670	0
287	20231108	164200	984635900	6670	6670	6670	6670	0
288	20231108	164100	984635900	6670	6670	6670	6670	0
289	20231108	164000	984635900	6670	6670	6670	6670	0
290	20231108	163900	984635900	6670	6670	6670	6670	0
291	20231108	163800	984635900	6670	6670	6670	6670	0
292	20231108	163700	984635900	6670	6670	6670	6670	0
293	20231108	163600	984635900	6670	6670	6670	6670	0
294	20231108	163500	984635900	6670	6670	6670	6670	0
295	20231108	163400	984635900	6670	6670	6670	6670	0
296	20231108	163300	984635900	6670	6670	6670	6670	0
297	20231108	163200	984635900	6670	6670	6670	6670	0
298	20231108	163100	984635900	6670	6670	6670	6670	0
299	20231108	163000	984635900	6670	6670	6670	6670	0
300	20231108	162900	984635900	6670	6670	6670	6670	0
301	20231108	162800	984635900	6670	6670	6670	6670	0
302	20231108	162700	984635900	6670	6670	6670	6670	6177
303	20231108	162600	984635900	6670	6670	6670	6670	0
304	20231108	162500	984635900	6670	6670	6670	6670	0
305	20231108	162400	984635900	6670	6670	6670	6670	0
306	20231108	162300	984635900	6670	6670	6670	6670	0
307	20231108	162200	984635900	6670	6670	6670	6670	0
308	20231108	162100	984635900	6670	6670	6670	6670	0
309	20231108	162000	984635900	6670	6670	6670	6670	0
310	20231108	161900	984635900	6670	6670	6670	6670	0
311	20231108	161800	984635900	6670	6670	6670	6670	0
312	20231108	161700	984635900	6670	6670	6670	6670	0
313	20231108	161600	984635900	6670	6670	6670	6670	0
314	20231108	161500	984635900	6670	6670	6670	6670	0
315	20231108	161400	984635900	6670	6670	6670	6670	0
316	20231108	161300	984635900	6670	6670	6670	6670	0
317	20231108	161200	984635900	6670	6670	6670	6670	0
318	20231108	161100	984635900	6670	6670	6670	6670	0
319	20231108	161000	984635900	6670	6670	6670	6670	0
320	20231108	160900	984635900	6670	6670	6670	6670	0
321	20231108	160800	984635900	6670	6670	6670	6670	0
322	20231108	160700	984635900	6670	6670	6670	6670	0
323	20231108	160600	984635900	6670	6670	6670	6670	0
324	20231108	160500	984635900	6670	6670	6670	6670	0
325	20231108	160400	984635900	6670	6670	6670	6670	0
326	20231108	160300	984635900	6670	6670	6670	6670	0
327	20231108	160200	984635900	6670	6670	6670	6670	0
328	20231108	160100	984635900	6670	6670	6670	6670	0
329	20231108	160000	984635900	6670	6670	6670	6670	0
330	20231108	155900	984635900	6670	6670	6670	6670	0
331	20231108	155800	984635900	6670	6670	6670	6670	0
332	20231108	155700	984635900	6670	6670	6670	6670	6177
333	20231108	155600	984635900	6670	6670	6670	6670	0
334	20231108	155500	984635900	6670	6670	6670	6670	0
335	20231108	155400	984635900	6670	6670	6670	6670	0
336	20231108	155300	984635900	6670	6670	6670	6670	0
337	20231108	155200	984635900	6670	6670	6670	6670	0
338	20231108	155100	984635900	6670	6670	6670	6670	0
339	20231108	155000	984635900	6670	6670	6670	6670	0
340	20231108	154900	984635900	6670	6670	6670	6670	0
341	20231108	154800	984635900	6670	6670	6670	6670	0
342	20231108	154700	984635900	6670	6670	6670	6670	0
343	20231108	154600	984635900	6670	6670	6670	6670	0
344	20231108	154500	984635900	6670	6670	6670	6670	0
345	20231108	154400	984635900	6670	6670	6670	6670	0
346	20231108	154300	984635900	6670	6670	6670	6670	0
347	20231108	154200	984635900	6670	6670	6670	6670	0
348	20231108	154100	984635900	6670	6670	6670	6670	0
349	20231108	154000	984635900	6670	6670	6670	6670	0
350	20231108	153900	984635900	6670	6670	6670	6670	0
351	20231108	153800	984635900	6670	6670	6670	6670	0
352	20231108	153700	984635900	6670	6670	6670	6670	0
353	20231108	153600	984635900	6670	6670	6670	6670	0
354	20231108	153500	984635900	6670	6670	6670	6670	0
355	20231108	153400	984635900	6670	6670	6670	6670	0
356	20231108	153300	984635900	6670	6670	6670	6670	0
357	20231108	153200	984635900	6670	6670	6670	6670	0
358	20231108	153100	984635900	6670	6670	6670	6670	0
359	20231108	153000	984635900	6670	6670	6670	6670	6177
360	20231108	152900	943435310	6720	6720	6720	6720	0
361	20231108	152800	943435310	6720	6720	6720	6720	0
362	20231108	152700	943435310	6720	6720	6720	6720	0
363	20231108	152600	943435310	6720	6720	6720	6720	0
364	20231108	152500	943435310	6720	6720	6720	6720	0
365	20231108	152400	943435310	6720	6720	6720	6720	0
366	20231108	152300	943435310	6720	6720	6720	6720	0
367	20231108	152200	943435310	6720	6720	6720	6720	0
368	20231108	152100	943435310	6720	6720	6720	6720	0
369	20231108	152000	943435310	6720	6720	6720	6720	0
370	20231108	151900	943435310	6720	6720	6720	6710	9
371	20231108	151800	943374880	6710	6690	6710	6670	913
372	20231108	151700	937272460	6690	6690	6700	6690	461
373	20231108	151600	934188360	6700	6680	6700	6680	309
374	20231108	151500	932121540	6670	6680	6680	6670	306
375	20231108	151400	930080500	6700	6690	6700	6690	22
376	20231108	151300	929933200	6710	6710	6710	6710	0
377	20231108	151200	929933200	6710	6710	6710	6710	15
378	20231108	151100	929832550	6710	6670	6710	6670	661
379	20231108	151000	925404660	6670	6710	6710	6670	202
380	20231108	150900	924056920	6720	6740	6740	6680	231
381	20231108	150800	922509840	6740	6660	6740	6660	330
382	20231108	150700	920305860	6660	6640	6660	6640	431
383	20231108	150600	917439000	6640	6640	6640	6640	225
384	20231108	150500	915945000	6640	6660	6660	6640	91
385	20231108	150400	915340530	6660	6650	6660	6650	6
386	20231108	150300	915300620	6660	6640	6660	6640	24
387	20231108	150200	915140840	6650	6660	6660	6640	260
388	20231108	150100	913414180	6650	6650	6660	6640	2182
389	20231108	150000	898908610	6660	6650	6660	6650	160
390	20231108	145900	897844550	6650	6660	6660	6650	15
391	20231108	145800	897744690	6660	6660	6660	6660	35
392	20231108	145700	897511590	6640	6660	6660	6640	1198
393	20231108	145600	889550890	6650	6660	6670	6650	561
394	20231108	145500	885815250	6670	6670	6670	6670	25
395	20231108	145400	885648500	6670	6670	6670	6650	410
396	20231108	145300	882918730	6650	6650	6650	6650	100
397	20231108	145200	882253730	6670	6650	6670	6650	36
398	20231108	145100	882014010	6660	6660	6660	6660	282
399	20231108	145000	880135890	6660	6660	6660	6660	30
400	20231108	144900	879936090	6660	6660	6670	6640	1333
401	20231108	144800	871081580	6650	6660	6660	6650	2000
402	20231108	144700	857777530	6690	6670	6690	6660	128
403	20231108	144600	856923350	6660	6660	6660	6660	1667
404	20231108	144500	845821130	6670	6670	6670	6670	13
405	20231108	144400	845734420	6670	6680	6690	6670	1529
406	20231108	144300	835521260	6680	6680	6680	6680	443
407	20231108	144200	832562020	6670	6670	6680	6670	375
408	20231108	144100	830059980	6670	6670	6670	6670	59
409	20231108	144000	829666450	6650	6670	6670	6650	120
410	20231108	143900	828867190	6670	6670	6670	6670	12
411	20231108	143800	828787150	6660	6660	6660	6650	377
412	20231108	143700	826276430	6660	6660	6660	6660	67
413	20231108	143600	825830210	6660	6660	6670	6660	327
414	20231108	143500	823651590	6650	6650	6670	6650	1030
415	20231108	143400	816799460	6660	6650	6660	6650	708
416	20231108	143300	812090320	6660	6660	6660	6660	1215
417	20231108	143200	803998420	6670	6670	6680	6670	166
418	20231108	143100	802891190	6660	6680	6680	6660	111
419	20231108	143000	802150850	6670	6670	6670	6670	500
420	20231108	142900	798815850	6660	6660	6660	6660	205
421	20231108	142800	797450550	6660	6660	6660	6650	184
422	20231108	142700	796226250	6650	6680	6690	6650	3918
423	20231108	142600	770142670	6680	6690	6690	6680	310
424	20231108	142500	768071860	6690	6680	6690	6680	204
425	20231108	142400	766708940	6680	6690	6690	6680	310
426	20231108	142300	764637930	6690	6680	6690	6680	798
427	20231108	142200	759306570	6680	6700	6700	6680	804
428	20231108	142100	753925620	6700	6710	6710	6680	4096
429	20231108	142000	726480600	6740	6720	6740	6710	105
430	20231108	141900	725773020	6750	6750	6750	6710	392
431	20231108	141800	723138580	6720	6720	6750	6720	78
432	20231108	141700	722613980	6750	6750	6750	6730	5862
433	20231108	141600	683144630	6740	6750	6750	6740	702
434	20231108	141500	678412130	6750	6760	6760	6750	2470
435	20231108	141400	661735690	6760	6770	6770	6760	10
436	20231108	141300	661668070	6770	6770	6770	6770	120
437	20231108	141200	660855670	6790	6790	6790	6790	1
438	20231108	141100	660848880	6760	6760	6770	6760	52
439	20231108	141000	660497150	6790	6790	6790	6790	1
440	20231108	140900	660490360	6790	6770	6790	6760	550
441	20231108	140800	656769470	6760	6760	6760	6760	0
442	20231108	140700	656769470	6760	6770	6770	6760	787
443	20231108	140600	651445600	6780	6770	6780	6770	436
444	20231108	140500	648491830	6770	6770	6770	6770	16
445	20231108	140400	648383510	6770	6770	6780	6770	818
446	20231108	140300	642845640	6760	6760	6760	6760	41
447	20231108	140200	642568480	6760	6750	6760	6750	303
448	20231108	140100	640520880	6760	6760	6760	6760	1
449	20231108	140000	640514120	6760	6760	6760	6740	778
450	20231108	135900	635267920	6760	6760	6760	6760	46
451	20231108	135800	634956960	6760	6770	6770	6740	1620
452	20231108	135700	624018770	6770	6770	6770	6770	103
453	20231108	135600	623321460	6790	6790	6790	6790	1
454	20231108	135500	623314670	6750	6750	6750	6750	0
455	20231108	135400	623314670	6750	6750	6750	6750	0
456	20231108	135300	623314670	6750	6760	6760	6750	379
457	20231108	135200	620754370	6750	6780	6790	6750	269
458	20231108	135100	618937290	6800	6780	6800	6780	25
459	20231108	135000	618767490	6780	6760	6780	6750	194
460	20231108	134900	617456370	6750	6770	6780	6750	443
461	20231108	134800	614463080	6790	6790	6790	6790	0
462	20231108	134700	614463080	6790	6780	6790	6750	2973
463	20231108	134600	594365200	6790	6810	6810	6790	27
464	20231108	134500	594181850	6800	6800	6800	6800	0
465	20231108	134400	594181850	6800	6800	6800	6790	1181
466	20231108	134300	586162400	6800	6810	6810	6800	187
467	20231108	134200	584889780	6810	6810	6810	6810	1
468	20231108	134100	584882970	6810	6810	6810	6810	0
469	20231108	134000	584882970	6810	6810	6810	6770	1564
470	20231108	133900	574275740	6810	6810	6810	6810	2
471	20231108	133800	574262120	6820	6790	6820	6790	93
472	20231108	133700	573630620	6790	6790	6790	6790	415
473	20231108	133600	570812770	6790	6790	6790	6780	1068
474	20231108	133500	563571550	6790	6790	6790	6790	276
475	20231108	133400	561697510	6790	6790	6790	6790	450
476	20231108	133300	558642010	6790	6820	6820	6790	318
477	20231108	133200	556482760	6790	6790	6790	6790	15
478	20231108	133100	556380910	6790	6800	6800	6790	389
479	20231108	133000	553737660	6810	6810	6810	6810	0
480	20231108	132900	553737660	6810	6810	6810	6810	26
481	20231108	132800	553560600	6830	6810	6830	6780	2622
482	20231108	132700	535727370	6820	6820	6820	6820	2
483	20231108	132600	535713730	6820	6830	6840	6810	374
484	20231108	132500	533163020	6810	6810	6810	6810	398
485	20231108	132400	530452640	6810	6810	6810	6810	61
486	20231108	132300	530037230	6800	6810	6810	6800	1080
487	20231108	132200	522689360	6810	6840	6860	6800	3209
488	20231108	132100	500806520	6840	6860	6860	6840	222
489	20231108	132000	499288010	6860	6850	6860	6850	7
490	20231108	131900	499240050	6870	6870	6870	6870	0
491	20231108	131800	499240050	6870	6840	6870	6840	1572
492	20231108	131700	488487120	6850	6850	6850	6850	313
493	20231108	131600	486343070	6850	6870	6870	6850	2239
494	20231108	131500	470990940	6870	6870	6870	6870	0
495	20231108	131400	470990940	6870	6860	6870	6860	135
496	20231108	131300	470064540	6860	6860	6860	6860	51
497	20231108	131200	469714680	6860	6860	6860	6860	35
498	20231108	131100	469474580	6860	6850	6860	6850	303
499	20231108	131000	467399000	6860	6860	6860	6860	359
500	20231108	130900	464936260	6860	6860	6860	6860	839
501	20231108	130800	459180720	6860	6860	6860	6860	6
502	20231108	130700	459139560	6860	6860	6860	6860	198
503	20231108	130600	457781280	6860	6860	6860	6860	15
504	20231108	130500	457678380	6860	6860	6860	6860	1
505	20231108	130400	457671520	6860	6860	6860	6860	814
506	20231108	130300	452087480	6870	6870	6870	6870	2
507	20231108	130200	452073740	6860	6870	6870	6860	181
508	20231108	130100	450831580	6860	6860	6860	6860	1
509	20231108	130000	450824720	6860	6860	6860	6860	20
510	20231108	125900	450687520	6860	6860	6860	6860	533
511	20231108	125800	447031140	6860	6870	6870	6860	784
512	20231108	125700	441651200	6870	6870	6870	6870	40
513	20231108	125600	441376400	6860	6870	6870	6860	122
514	20231108	125500	440539460	6870	6890	6890	6870	521
515	20231108	125400	436960170	6880	6880	6880	6880	20
516	20231108	125300	436822570	6870	6870	6870	6870	0
517	20231108	125200	436822570	6870	6870	6870	6870	426
518	20231108	125100	433895950	6870	6870	6870	6870	0
519	20231108	125000	433895950	6870	6870	6870	6870	12
520	20231108	124900	433813510	6880	6880	6880	6880	334
521	20231108	124800	431515590	6880	6880	6880	6880	0
522	20231108	124700	431515590	6880	6880	6880	6880	1
523	20231108	124600	431508710	6880	6880	6880	6880	81
524	20231108	124500	430951430	6880	6880	6880	6880	1
525	20231108	124400	430944550	6890	6890	6890	6890	1
526	20231108	124300	430937660	6870	6870	6870	6870	0
527	20231108	124200	430937660	6870	6870	6870	6870	0
528	20231108	124100	430937660	6870	6870	6870	6870	0
529	20231108	124000	430937660	6870	6870	6870	6870	0
530	20231108	123900	430937660	6870	6890	6890	6870	424
531	20231108	123800	428024760	6890	6880	6890	6870	174
532	20231108	123700	426829290	6870	6870	6870	6870	83
533	20231108	123600	426259080	6860	6860	6860	6860	11
534	20231108	123500	426183620	6850	6860	6870	6850	210
535	20231108	123400	424742180	6860	6860	6880	6850	598
536	20231108	123300	420642460	6860	6860	6860	6860	1057
537	20231108	123200	413391440	6860	6890	6890	6860	1950
538	20231108	123100	399988580	6890	6890	6890	6890	0
539	20231108	123000	399988580	6890	6890	6890	6890	3
540	20231108	122900	399967910	6900	6900	6900	6900	1
541	20231108	122800	399961010	6880	6880	6880	6880	3
542	20231108	122700	399940370	6900	6890	6900	6890	136
543	20231108	122600	399003320	6900	6900	6900	6900	28
544	20231108	122500	398810120	6900	6900	6900	6900	0
545	20231108	122400	398810120	6900	6900	6900	6900	0
546	20231108	122300	398810120	6900	6900	6900	6900	8
547	20231108	122200	398754920	6880	6880	6880	6880	101
548	20231108	122100	398060040	6900	6900	6900	6900	161
549	20231108	122000	396949140	6880	6880	6880	6880	107
550	20231108	121900	396212980	6880	6870	6880	6870	100
551	20231108	121800	395525180	6870	6870	6870	6870	32
552	20231108	121700	395305340	6870	6870	6870	6870	25
553	20231108	121600	395133590	6880	6900	6900	6880	220
554	20231108	121500	393619350	6900	6900	6900	6900	0
555	20231108	121400	393619350	6900	6900	6900	6900	0
556	20231108	121300	393619350	6900	6900	6900	6900	0
557	20231108	121200	393619350	6900	6900	6900	6900	1
558	20231108	121100	393612450	6890	6890	6890	6890	50
559	20231108	121000	393267950	6890	6890	6890	6890	113
560	20231108	120900	392489380	6890	6890	6890	6890	1
561	20231108	120800	392482490	6890	6890	6890	6890	0
562	20231108	120700	392482490	6890	6900	6900	6880	153
563	20231108	120600	391429730	6890	6900	6900	6890	553
564	20231108	120500	387619260	6900	6900	6900	6900	1
565	20231108	120400	387612360	6900	6900	6900	6900	1
566	20231108	120300	387605460	6900	6900	6900	6900	0
567	20231108	120200	387605460	6900	6900	6900	6900	0
568	20231108	120100	387605460	6900	6900	6900	6900	0
569	20231108	120000	387605460	6900	6900	6900	6900	203
570	20231108	115900	386204760	6910	6910	6910	6910	0
571	20231108	115800	386204760	6910	6910	6910	6910	0
572	20231108	115700	386204760	6910	6910	6910	6910	173
573	20231108	115600	385009330	6920	6920	6920	6920	0
574	20231108	115500	385009330	6920	6920	6920	6920	0
575	20231108	115400	385009330	6920	6920	6920	6920	0
576	20231108	115300	385009330	6920	6920	6920	6920	0
577	20231108	115200	385009330	6920	6920	6920	6920	4
578	20231108	115100	384981650	6920	6920	6920	6920	0
579	20231108	115000	384981650	6920	6920	6920	6920	10
580	20231108	114900	384912450	6920	6920	6920	6920	0
581	20231108	114800	384912450	6920	6920	6920	6920	0
582	20231108	114700	384912450	6920	6920	6920	6920	1
583	20231108	114600	384905530	6920	6920	6920	6920	170
584	20231108	114500	383729130	6920	6920	6920	6920	0
585	20231108	114400	383729130	6920	6920	6920	6920	0
586	20231108	114300	383729130	6920	6910	6920	6910	35
587	20231108	114200	383487100	6890	6910	6910	6890	387
588	20231108	114100	380818060	6910	6910	6910	6910	2
589	20231108	114000	380804240	6910	6900	6910	6900	21
590	20231108	113900	380659330	6910	6910	6910	6910	1
591	20231108	113800	380652420	6900	6900	6900	6900	0
592	20231108	113700	380652420	6900	6900	6900	6900	62
593	20231108	113600	380224620	6900	6900	6900	6900	1
594	20231108	113500	380217720	6890	6890	6890	6890	0
595	20231108	113400	380217720	6890	6890	6890	6890	10
596	20231108	113300	380148820	6900	6900	6900	6900	0
597	20231108	113200	380148820	6900	6880	6900	6880	11
598	20231108	113100	380073120	6880	6880	6880	6880	40
599	20231108	113000	379797920	6880	6890	6890	6880	828
600	20231108	112900	374098300	6900	6900	6900	6900	151
601	20231108	112800	373056400	6910	6910	6910	6910	0
602	20231108	112700	373056400	6910	6910	6910	6910	59
603	20231108	112600	372648710	6910	6910	6910	6910	16
604	20231108	112500	372538150	6920	6910	6920	6910	397
605	20231108	112400	369794870	6920	6920	6920	6920	22
606	20231108	112300	369642630	6920	6920	6920	6920	1
607	20231108	112200	369635710	6910	6910	6910	6910	1
608	20231108	112100	369628800	6920	6920	6920	6920	81
609	20231108	112000	369068280	6910	6910	6910	6910	50
610	20231108	111900	368722780	6920	6920	6920	6920	0
611	20231108	111800	368722780	6920	6920	6920	6920	11
612	20231108	111700	368646660	6920	6920	6920	6920	10
613	20231108	111600	368577460	6920	6930	6930	6920	23
614	20231108	111500	368418170	6930	6930	6930	6930	2
615	20231108	111400	368404310	6890	6870	6890	6870	526
616	20231108	111300	364788480	6870	6870	6870	6870	219
617	20231108	111200	363283950	6870	6870	6870	6870	20
618	20231108	111100	363146550	6880	6880	6880	6870	213
619	20231108	111000	361683180	6880	6880	6880	6870	143
620	20231108	110900	360699370	6880	6880	6880	6880	381
621	20231108	110800	358078090	6880	6880	6880	6880	326
622	20231108	110700	355835210	6880	6890	6890	6880	3
623	20231108	110600	355814550	6890	6890	6890	6890	0
624	20231108	110500	355814550	6890	6890	6890	6890	116
625	20231108	110400	355015310	6890	6890	6890	6890	0
626	20231108	110300	355015310	6890	6910	6910	6890	1005
627	20231108	110200	348089010	6920	6920	6920	6920	1
628	20231108	110100	348082090	6930	6930	6930	6930	0
629	20231108	110000	348082090	6930	6930	6930	6930	11
630	20231108	105900	348005860	6910	6910	6910	6910	4
631	20231108	105800	347978220	6940	6940	6940	6940	0
632	20231108	105700	347978220	6940	6940	6940	6940	1
633	20231108	105600	347971280	6900	6900	6900	6900	123
634	20231108	105500	347122580	6880	6880	6880	6880	0
635	20231108	105400	347122580	6880	6880	6880	6880	0
636	20231108	105300	347122580	6880	6880	6880	6880	153
637	20231108	105200	346069940	6890	6890	6890	6890	121
638	20231108	105100	345236250	6900	6900	6900	6900	1
639	20231108	105000	345229350	6900	6900	6900	6900	402
640	20231108	104900	342455550	6900	6900	6900	6900	2
641	20231108	104800	342441750	6890	6890	6890	6890	0
642	20231108	104700	342441750	6890	6890	6890	6890	0
643	20231108	104600	342441750	6890	6890	6890	6890	97
644	20231108	104500	341773420	6890	6880	6890	6880	215
645	20231108	104400	340292370	6870	6870	6870	6870	43
646	20231108	104300	339996960	6870	6870	6870	6860	221
647	20231108	104200	338479140	6870	6870	6870	6860	801
648	20231108	104100	332981230	6870	6880	6880	6870	912
649	20231108	104000	326715190	6870	6870	6870	6870	624
650	20231108	103900	322428310	6890	6890	6890	6890	3
651	20231108	103800	322407640	6860	6870	6870	6860	45
652	20231108	103700	322098810	6860	6870	6870	6860	100
653	20231108	103600	321412800	6870	6880	6880	6860	716
654	20231108	103500	316495450	6890	6890	6890	6890	10
655	20231108	103400	316426550	6890	6890	6900	6890	36
656	20231108	103300	316178260	6880	6880	6880	6880	0
657	20231108	103200	316178260	6880	6900	6900	6880	3022
658	20231108	103100	295377780	6880	6890	6890	6880	335
659	20231108	103000	293070360	6890	6880	6890	6880	206
660	20231108	102900	291652020	6890	6910	6910	6890	105
661	20231108	102800	290926850	6910	6910	6910	6910	151
662	20231108	102700	289883440	6910	6900	6910	6880	1461
663	20231108	102600	279821340	6900	6910	6910	6900	690
664	20231108	102500	275058340	6900	6900	6900	6900	50
665	20231108	102400	274713340	6900	6950	6950	6900	3557
666	20231108	102300	250085510	6990	6990	6990	6990	0
667	20231108	102200	250085510	6990	6990	6990	6990	2
668	20231108	102100	250071530	6980	6950	6980	6950	3137
669	20231108	102000	228180040	6950	6960	6980	6950	2765
670	20231108	101900	208887420	6960	6980	6980	6960	53
671	20231108	101800	208518520	6980	6980	6980	6980	10
672	20231108	101700	208448720	6980	6990	7000	6980	192
673	20231108	101600	207108430	6990	6980	7000	6980	693
674	20231108	101500	202266270	6990	6990	6990	6990	1
675	20231108	101400	202259280	6990	6990	7000	6980	190
676	20231108	101300	200931350	6990	6960	6990	6960	342
677	20231108	101200	198542940	6960	6960	6960	6960	29
678	20231108	101100	198341100	6960	6960	6960	6960	8
679	20231108	101000	198285420	6960	6960	6960	6960	37
680	20231108	100900	198027900	6960	6950	6960	6950	347
681	20231108	100800	195615590	6950	6950	6950	6950	241
682	20231108	100700	193940640	6950	6950	6950	6950	0
683	20231108	100600	193940640	6950	6950	6950	6950	102
684	20231108	100500	193231740	6940	6960	6960	6940	13
685	20231108	100400	193141280	6960	6960	6960	6960	1
686	20231108	100300	193134320	6930	6930	6930	6930	46
687	20231108	100200	192815540	6920	6920	6920	6920	490
688	20231108	100100	189424740	6920	6910	6930	6910	308
689	20231108	100000	187295270	6920	6920	6920	6920	144
690	20231108	095900	186298790	6930	6940	6940	6930	168
691	20231108	095800	185134500	6940	6940	6950	6940	116
692	20231108	095700	184329410	6940	6940	6940	6940	0
693	20231108	095600	184329410	6940	6970	6990	6940	1602
694	20231108	095500	173211440	6950	6980	6980	6950	811
695	20231108	095400	167570920	6970	6970	6970	6970	41
696	20231108	095300	167285150	6990	6990	6990	6990	5
697	20231108	095200	167250200	6990	6990	6990	6990	2
698	20231108	095100	167236220	7000	7000	7000	7000	0
699	20231108	095000	167236220	7000	7000	7000	7000	5
700	20231108	094900	167201220	7000	6960	7000	6960	152
701	20231108	094800	166143260	6960	7000	7000	6960	24
702	20231108	094700	165976140	6960	6960	6960	6960	0
703	20231108	094600	165976140	6960	7000	7000	6950	1376
704	20231108	094500	156395260	7000	7010	7010	7000	12
705	20231108	094400	156311150	7010	7010	7010	7010	1
706	20231108	094300	156304140	7010	7010	7010	7010	1132
707	20231108	094200	148368820	7010	7010	7020	7000	528
708	20231108	094100	144666910	7020	7000	7020	6990	2037
709	20231108	094000	130390420	6960	6960	6960	6960	5
710	20231108	093900	130355620	7000	7000	7000	7000	208
711	20231108	093800	128899620	6960	6970	6970	6960	116
712	20231108	093700	128091890	7000	6980	7000	6960	414
713	20231108	093600	125206580	6990	6990	6990	6990	1
714	20231108	093500	125199590	7000	7000	7000	6950	711
715	20231108	093400	120244380	6980	7000	7000	6980	171
716	20231108	093300	119047440	7000	7020	7020	7000	588
717	20231108	093200	114925940	7010	7020	7020	7010	1326
718	20231108	093100	105624620	7030	7030	7040	7010	575
719	20231108	093000	101582750	7030	7000	7030	7000	975
720	20231108	092900	94735630	7000	6990	7000	6990	1211
721	20231108	092800	86263740	6960	6990	6990	6960	186
722	20231108	092700	84965580	6990	7000	7000	6950	205
723	20231108	092600	83530790	7000	6980	7000	6980	1600
724	20231108	092500	72342670	6980	6980	6980	6980	5
725	20231108	092400	72307770	6980	6960	6980	6940	106
726	20231108	092300	71571140	6940	6970	6970	6940	641
727	20231108	092200	67112260	6970	6980	7000	6970	1102
728	20231108	092100	59416840	6980	6970	6980	6970	203
729	20231108	092000	58000550	6970	6970	6970	6970	69
730	20231108	091900	57519620	6970	6980	6980	6970	25
731	20231108	091800	57345170	6980	6950	6980	6950	345
732	20231108	091700	54947360	6930	6950	6950	6930	213
733	20231108	091600	53467110	6930	6930	6960	6930	687
734	20231108	091500	48704170	6960	6970	6970	6940	234
735	20231108	091400	47075590	6930	6930	6930	6930	14
736	20231108	091300	46978570	6930	6930	6930	6910	537
737	20231108	091200	43261280	6930	6930	6930	6930	511
738	20231108	091100	39720050	6930	6980	6980	6930	59
739	20231108	091000	39308530	6980	6940	6980	6910	177
740	20231108	090900	38078740	6940	6970	6980	6940	1123
741	20231108	090800	30274780	6980	6980	6980	6980	138
742	20231108	090700	29311540	6980	6980	6980	6980	416
743	20231108	090600	26407860	6950	6980	6990	6950	351
744	20231108	090500	23957140	6980	6980	6980	6980	18
745	20231108	090400	23831500	6980	6970	6980	6960	667
746	20231108	090300	19180860	6970	6960	6970	6960	144
747	20231108	090200	18178120	6940	6920	6980	6920	266
748	20231108	090100	16336640	6950	6910	6950	6910	360
749	20231108	090000	13835200	6910	6900	6910	6900	2005