KissMeData/357430/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211400	167139895	2440	2440	2440	2440	715
3	20231108	211300	167139895	2440	2440	2440	2440	0
4	20231108	211200	167139895	2440	2440	2440	2440	0
5	20231108	211100	167139895	2440	2440	2440	2440	0
6	20231108	211000	167139895	2440	2440	2440	2440	0
7	20231108	210900	167139895	2440	2440	2440	2440	0
8	20231108	210800	167139895	2440	2440	2440	2440	0
9	20231108	210700	167139895	2440	2440	2440	2440	0
10	20231108	210600	167139895	2440	2440	2440	2440	0
11	20231108	210500	167139895	2440	2440	2440	2440	0
12	20231108	210400	167139895	2440	2440	2440	2440	0
13	20231108	210300	167139895	2440	2440	2440	2440	0
14	20231108	210200	167139895	2440	2440	2440	2440	0
15	20231108	210100	167139895	2440	2440	2440	2440	0
16	20231108	210000	167139895	2440	2440	2440	2440	0
17	20231108	205900	167139895	2440	2440	2440	2440	0
18	20231108	205800	167139895	2440	2440	2440	2440	0
19	20231108	205700	167139895	2440	2440	2440	2440	0
20	20231108	205600	167139895	2440	2440	2440	2440	0
21	20231108	205500	167139895	2440	2440	2440	2440	0
22	20231108	205400	167139895	2440	2440	2440	2440	0
23	20231108	205300	167139895	2440	2440	2440	2440	0
24	20231108	205200	167139895	2440	2440	2440	2440	0
25	20231108	205100	167139895	2440	2440	2440	2440	0
26	20231108	205000	167139895	2440	2440	2440	2440	0
27	20231108	204900	167139895	2440	2440	2440	2440	0
28	20231108	204800	167139895	2440	2440	2440	2440	0
29	20231108	204700	167139895	2440	2440	2440	2440	0
30	20231108	204600	167139895	2440	2440	2440	2440	0
31	20231108	204500	167139895	2440	2440	2440	2440	0
32	20231108	204400	167139895	2440	2440	2440	2440	715
33	20231108	204300	167139895	2440	2440	2440	2440	0
34	20231108	204200	167139895	2440	2440	2440	2440	0
35	20231108	204100	167139895	2440	2440	2440	2440	0
36	20231108	204000	167139895	2440	2440	2440	2440	0
37	20231108	203900	167139895	2440	2440	2440	2440	0
38	20231108	203800	167139895	2440	2440	2440	2440	0
39	20231108	203700	167139895	2440	2440	2440	2440	0
40	20231108	203600	167139895	2440	2440	2440	2440	0
41	20231108	203500	167139895	2440	2440	2440	2440	0
42	20231108	203400	167139895	2440	2440	2440	2440	0
43	20231108	203300	167139895	2440	2440	2440	2440	0
44	20231108	203200	167139895	2440	2440	2440	2440	0
45	20231108	203100	167139895	2440	2440	2440	2440	0
46	20231108	203000	167139895	2440	2440	2440	2440	0
47	20231108	202900	167139895	2440	2440	2440	2440	0
48	20231108	202800	167139895	2440	2440	2440	2440	0
49	20231108	202700	167139895	2440	2440	2440	2440	0
50	20231108	202600	167139895	2440	2440	2440	2440	0
51	20231108	202500	167139895	2440	2440	2440	2440	0
52	20231108	202400	167139895	2440	2440	2440	2440	0
53	20231108	202300	167139895	2440	2440	2440	2440	0
54	20231108	202200	167139895	2440	2440	2440	2440	0
55	20231108	202100	167139895	2440	2440	2440	2440	0
56	20231108	202000	167139895	2440	2440	2440	2440	0
57	20231108	201900	167139895	2440	2440	2440	2440	0
58	20231108	201800	167139895	2440	2440	2440	2440	0
59	20231108	201700	167139895	2440	2440	2440	2440	0
60	20231108	201600	167139895	2440	2440	2440	2440	0
61	20231108	201500	167139895	2440	2440	2440	2440	0
62	20231108	201400	167139895	2440	2440	2440	2440	715
63	20231108	201300	167139895	2440	2440	2440	2440	0
64	20231108	201200	167139895	2440	2440	2440	2440	0
65	20231108	201100	167139895	2440	2440	2440	2440	0
66	20231108	201000	167139895	2440	2440	2440	2440	0
67	20231108	200900	167139895	2440	2440	2440	2440	0
68	20231108	200800	167139895	2440	2440	2440	2440	0
69	20231108	200700	167139895	2440	2440	2440	2440	0
70	20231108	200600	167139895	2440	2440	2440	2440	0
71	20231108	200500	167139895	2440	2440	2440	2440	0
72	20231108	200400	167139895	2440	2440	2440	2440	0
73	20231108	200300	167139895	2440	2440	2440	2440	0
74	20231108	200200	167139895	2440	2440	2440	2440	0
75	20231108	200100	167139895	2440	2440	2440	2440	0
76	20231108	200000	167139895	2440	2440	2440	2440	0
77	20231108	195900	167139895	2440	2440	2440	2440	0
78	20231108	195800	167139895	2440	2440	2440	2440	0
79	20231108	195700	167139895	2440	2440	2440	2440	0
80	20231108	195600	167139895	2440	2440	2440	2440	0
81	20231108	195500	167139895	2440	2440	2440	2440	0
82	20231108	195400	167139895	2440	2440	2440	2440	0
83	20231108	195300	167139895	2440	2440	2440	2440	0
84	20231108	195200	167139895	2440	2440	2440	2440	0
85	20231108	195100	167139895	2440	2440	2440	2440	0
86	20231108	195000	167139895	2440	2440	2440	2440	0
87	20231108	194900	167139895	2440	2440	2440	2440	0
88	20231108	194800	167139895	2440	2440	2440	2440	0
89	20231108	194700	167139895	2440	2440	2440	2440	0
90	20231108	194600	167139895	2440	2440	2440	2440	0
91	20231108	194500	167139895	2440	2440	2440	2440	0
92	20231108	194400	167139895	2440	2440	2440	2440	715
93	20231108	194300	167139895	2440	2440	2440	2440	0
94	20231108	194200	167139895	2440	2440	2440	2440	0
95	20231108	194100	167139895	2440	2440	2440	2440	0
96	20231108	194000	167139895	2440	2440	2440	2440	0
97	20231108	193900	167139895	2440	2440	2440	2440	0
98	20231108	193800	167139895	2440	2440	2440	2440	0
99	20231108	193700	167139895	2440	2440	2440	2440	0
100	20231108	193600	167139895	2440	2440	2440	2440	0
101	20231108	193500	167139895	2440	2440	2440	2440	0
102	20231108	193400	167139895	2440	2440	2440	2440	0
103	20231108	193300	167139895	2440	2440	2440	2440	0
104	20231108	193200	167139895	2440	2440	2440	2440	0
105	20231108	193100	167139895	2440	2440	2440	2440	0
106	20231108	193000	167139895	2440	2440	2440	2440	0
107	20231108	192900	167139895	2440	2440	2440	2440	0
108	20231108	192800	167139895	2440	2440	2440	2440	0
109	20231108	192700	167139895	2440	2440	2440	2440	0
110	20231108	192600	167139895	2440	2440	2440	2440	0
111	20231108	192500	167139895	2440	2440	2440	2440	0
112	20231108	192400	167139895	2440	2440	2440	2440	0
113	20231108	192300	167139895	2440	2440	2440	2440	0
114	20231108	192200	167139895	2440	2440	2440	2440	0
115	20231108	192100	167139895	2440	2440	2440	2440	0
116	20231108	192000	167139895	2440	2440	2440	2440	0
117	20231108	191900	167139895	2440	2440	2440	2440	0
118	20231108	191800	167139895	2440	2440	2440	2440	0
119	20231108	191700	167139895	2440	2440	2440	2440	0
120	20231108	191600	167139895	2440	2440	2440	2440	0
121	20231108	191500	167139895	2440	2440	2440	2440	0
122	20231108	191400	167139895	2440	2440	2440	2440	715
123	20231108	191300	167139895	2440	2440	2440	2440	0
124	20231108	191200	167139895	2440	2440	2440	2440	0
125	20231108	191100	167139895	2440	2440	2440	2440	0
126	20231108	191000	167139895	2440	2440	2440	2440	0
127	20231108	190900	167139895	2440	2440	2440	2440	0
128	20231108	190800	167139895	2440	2440	2440	2440	0
129	20231108	190700	167139895	2440	2440	2440	2440	0
130	20231108	190600	167139895	2440	2440	2440	2440	0
131	20231108	190500	167139895	2440	2440	2440	2440	0
132	20231108	190400	167139895	2440	2440	2440	2440	0
133	20231108	190300	167139895	2440	2440	2440	2440	0
134	20231108	190200	167139895	2440	2440	2440	2440	0
135	20231108	190100	167139895	2440	2440	2440	2440	0
136	20231108	190000	167139895	2440	2440	2440	2440	0
137	20231108	185900	167139895	2440	2440	2440	2440	0
138	20231108	185800	167139895	2440	2440	2440	2440	0
139	20231108	185700	167139895	2440	2440	2440	2440	0
140	20231108	185600	167139895	2440	2440	2440	2440	0
141	20231108	185500	167139895	2440	2440	2440	2440	0
142	20231108	185400	167139895	2440	2440	2440	2440	0
143	20231108	185300	167139895	2440	2440	2440	2440	0
144	20231108	185200	167139895	2440	2440	2440	2440	0
145	20231108	185100	167139895	2440	2440	2440	2440	0
146	20231108	185000	167139895	2440	2440	2440	2440	0
147	20231108	184900	167139895	2440	2440	2440	2440	0
148	20231108	184800	167139895	2440	2440	2440	2440	0
149	20231108	184700	167139895	2440	2440	2440	2440	0
150	20231108	184600	167139895	2440	2440	2440	2440	0
151	20231108	184500	167139895	2440	2440	2440	2440	0
152	20231108	184400	167139895	2440	2440	2440	2440	715
153	20231108	184300	167139895	2440	2440	2440	2440	0
154	20231108	184200	167139895	2440	2440	2440	2440	0
155	20231108	184100	167139895	2440	2440	2440	2440	0
156	20231108	184000	167139895	2440	2440	2440	2440	0
157	20231108	183900	167139895	2440	2440	2440	2440	0
158	20231108	183800	167139895	2440	2440	2440	2440	0
159	20231108	183700	167139895	2440	2440	2440	2440	0
160	20231108	183600	167139895	2440	2440	2440	2440	0
161	20231108	183500	167139895	2440	2440	2440	2440	0
162	20231108	183400	167139895	2440	2440	2440	2440	0
163	20231108	183300	167139895	2440	2440	2440	2440	0
164	20231108	183200	167139895	2440	2440	2440	2440	0
165	20231108	183100	167139895	2440	2440	2440	2440	0
166	20231108	183000	167139895	2440	2440	2440	2440	0
167	20231108	182900	167139895	2440	2440	2440	2440	0
168	20231108	182800	167139895	2440	2440	2440	2440	0
169	20231108	182700	167139895	2440	2440	2440	2440	0
170	20231108	182600	167139895	2440	2440	2440	2440	0
171	20231108	182500	167139895	2440	2440	2440	2440	0
172	20231108	182400	167139895	2440	2440	2440	2440	0
173	20231108	182300	167139895	2440	2440	2440	2440	0
174	20231108	182200	167139895	2440	2440	2440	2440	0
175	20231108	182100	167139895	2440	2440	2440	2440	0
176	20231108	182000	167139895	2440	2440	2440	2440	0
177	20231108	181900	167139895	2440	2440	2440	2440	0
178	20231108	181800	167139895	2440	2440	2440	2440	0
179	20231108	181700	167139895	2440	2440	2440	2440	0
180	20231108	181600	167139895	2440	2440	2440	2440	0
181	20231108	181500	167139895	2440	2440	2440	2440	0
182	20231108	181400	167139895	2440	2440	2440	2440	715
183	20231108	181300	167139895	2440	2440	2440	2440	0
184	20231108	181200	167139895	2440	2440	2440	2440	0
185	20231108	181100	167139895	2440	2440	2440	2440	0
186	20231108	181000	167139895	2440	2440	2440	2440	0
187	20231108	180900	167139895	2440	2440	2440	2440	0
188	20231108	180800	167139895	2440	2440	2440	2440	0
189	20231108	180700	167139895	2440	2440	2440	2440	0
190	20231108	180600	167139895	2440	2440	2440	2440	0
191	20231108	180500	167139895	2440	2440	2440	2440	0
192	20231108	180400	167139895	2440	2440	2440	2440	0
193	20231108	180300	167139895	2440	2440	2440	2440	0
194	20231108	180200	167139895	2440	2440	2440	2440	0
195	20231108	180100	167139895	2440	2440	2440	2440	0
196	20231108	180000	167139895	2440	2440	2440	2440	0
197	20231108	175900	167139895	2440	2440	2440	2440	0
198	20231108	175800	167139895	2440	2440	2440	2440	0
199	20231108	175700	167139895	2440	2440	2440	2440	0
200	20231108	175600	167139895	2440	2440	2440	2440	0
201	20231108	175500	167139895	2440	2440	2440	2440	0
202	20231108	175400	167139895	2440	2440	2440	2440	0
203	20231108	175300	167139895	2440	2440	2440	2440	0
204	20231108	175200	167139895	2440	2440	2440	2440	0
205	20231108	175100	167139895	2440	2440	2440	2440	0
206	20231108	175000	167139895	2440	2440	2440	2440	0
207	20231108	174900	167139895	2440	2440	2440	2440	0
208	20231108	174800	167139895	2440	2440	2440	2440	0
209	20231108	174700	167139895	2440	2440	2440	2440	0
210	20231108	174600	167139895	2440	2440	2440	2440	0
211	20231108	174500	167139895	2440	2440	2440	2440	0
212	20231108	174400	167139895	2440	2440	2440	2440	715
213	20231108	174300	167139895	2440	2440	2440	2440	0
214	20231108	174200	167139895	2440	2440	2440	2440	0
215	20231108	174100	167139895	2440	2440	2440	2440	0
216	20231108	174000	167139895	2440	2440	2440	2440	0
217	20231108	173900	167139895	2440	2440	2440	2440	0
218	20231108	173800	167139895	2440	2440	2440	2440	0
219	20231108	173700	167139895	2440	2440	2440	2440	0
220	20231108	173600	167139895	2440	2440	2440	2440	0
221	20231108	173500	167139895	2440	2440	2440	2440	0
222	20231108	173400	167139895	2440	2440	2440	2440	0
223	20231108	173300	167139895	2440	2440	2440	2440	0
224	20231108	173200	167139895	2440	2440	2440	2440	0
225	20231108	173100	167139895	2440	2440	2440	2440	0
226	20231108	173000	167139895	2440	2440	2440	2440	0
227	20231108	172900	167139895	2440	2440	2440	2440	0
228	20231108	172800	167139895	2440	2440	2440	2440	0
229	20231108	172700	167139895	2440	2440	2440	2440	0
230	20231108	172600	167139895	2440	2440	2440	2440	0
231	20231108	172500	167139895	2440	2440	2440	2440	0
232	20231108	172400	167139895	2440	2440	2440	2440	0
233	20231108	172300	167139895	2440	2440	2440	2440	0
234	20231108	172200	167139895	2440	2440	2440	2440	0
235	20231108	172100	167139895	2440	2440	2440	2440	0
236	20231108	172000	167139895	2440	2440	2440	2440	0
237	20231108	171900	167139895	2440	2440	2440	2440	0
238	20231108	171800	167139895	2440	2440	2440	2440	0
239	20231108	171700	167139895	2440	2440	2440	2440	0
240	20231108	171600	167139895	2440	2440	2440	2440	0
241	20231108	171500	167139895	2440	2440	2440	2440	0
242	20231108	171400	167139895	2440	2440	2440	2440	715
243	20231108	171300	167139895	2440	2440	2440	2440	0
244	20231108	171200	167139895	2440	2440	2440	2440	0
245	20231108	171100	167139895	2440	2440	2440	2440	0
246	20231108	171000	167139895	2440	2440	2440	2440	0
247	20231108	170900	167139895	2440	2440	2440	2440	0
248	20231108	170800	167139895	2440	2440	2440	2440	0
249	20231108	170700	167139895	2440	2440	2440	2440	0
250	20231108	170600	167139895	2440	2440	2440	2440	0
251	20231108	170500	167139895	2440	2440	2440	2440	0
252	20231108	170400	167139895	2440	2440	2440	2440	0
253	20231108	170300	167139895	2440	2440	2440	2440	0
254	20231108	170200	167139895	2440	2440	2440	2440	0
255	20231108	170100	167139895	2440	2440	2440	2440	0
256	20231108	170000	167139895	2440	2440	2440	2440	0
257	20231108	165900	167139895	2440	2440	2440	2440	0
258	20231108	165800	167139895	2440	2440	2440	2440	0
259	20231108	165700	167139895	2440	2440	2440	2440	0
260	20231108	165600	167139895	2440	2440	2440	2440	0
261	20231108	165500	167139895	2440	2440	2440	2440	0
262	20231108	165400	167139895	2440	2440	2440	2440	0
263	20231108	165300	167139895	2440	2440	2440	2440	0
264	20231108	165200	167139895	2440	2440	2440	2440	0
265	20231108	165100	167139895	2440	2440	2440	2440	0
266	20231108	165000	167139895	2440	2440	2440	2440	0
267	20231108	164900	167139895	2440	2440	2440	2440	0
268	20231108	164800	167139895	2440	2440	2440	2440	0
269	20231108	164700	167139895	2440	2440	2440	2440	0
270	20231108	164600	167139895	2440	2440	2440	2440	0
271	20231108	164500	167139895	2440	2440	2440	2440	0
272	20231108	164400	167139895	2440	2440	2440	2440	715
273	20231108	164300	167139895	2440	2440	2440	2440	0
274	20231108	164200	167139895	2440	2440	2440	2440	0
275	20231108	164100	167139895	2440	2440	2440	2440	0
276	20231108	164000	167139895	2440	2440	2440	2440	0
277	20231108	163900	167139895	2440	2440	2440	2440	0
278	20231108	163800	167139895	2440	2440	2440	2440	0
279	20231108	163700	167139895	2440	2440	2440	2440	0
280	20231108	163600	167139895	2440	2440	2440	2440	0
281	20231108	163500	167139895	2440	2440	2440	2440	0
282	20231108	163400	167139895	2440	2440	2440	2440	0
283	20231108	163300	167139895	2440	2440	2440	2440	0
284	20231108	163200	167139895	2440	2440	2440	2440	0
285	20231108	163100	167139895	2440	2440	2440	2440	0
286	20231108	163000	167139895	2440	2440	2440	2440	0
287	20231108	162900	167139895	2440	2440	2440	2440	0
288	20231108	162800	167139895	2440	2440	2440	2440	0
289	20231108	162700	167139895	2440	2440	2440	2440	0
290	20231108	162600	167139895	2440	2440	2440	2440	0
291	20231108	162500	167139895	2440	2440	2440	2440	0
292	20231108	162400	167139895	2440	2440	2440	2440	0
293	20231108	162300	167139895	2440	2440	2440	2440	0
294	20231108	162200	167139895	2440	2440	2440	2440	0
295	20231108	162100	167139895	2440	2440	2440	2440	0
296	20231108	162000	167139895	2440	2440	2440	2440	0
297	20231108	161900	167139895	2440	2440	2440	2440	0
298	20231108	161800	167139895	2440	2440	2440	2440	0
299	20231108	161700	167139895	2440	2440	2440	2440	0
300	20231108	161600	167139895	2440	2440	2440	2440	0
301	20231108	161500	167139895	2440	2440	2440	2440	0
302	20231108	161400	167139895	2440	2440	2440	2440	715
303	20231108	161300	167139895	2440	2440	2440	2440	0
304	20231108	161200	167139895	2440	2440	2440	2440	0
305	20231108	161100	167139895	2440	2440	2440	2440	0
306	20231108	161000	167139895	2440	2440	2440	2440	0
307	20231108	160900	167139895	2440	2440	2440	2440	0
308	20231108	160800	167139895	2440	2440	2440	2440	0
309	20231108	160700	167139895	2440	2440	2440	2440	0
310	20231108	160600	167139895	2440	2440	2440	2440	0
311	20231108	160500	167139895	2440	2440	2440	2440	0
312	20231108	160400	167139895	2440	2440	2440	2440	0
313	20231108	160300	167139895	2440	2440	2440	2440	0
314	20231108	160200	167139895	2440	2440	2440	2440	0
315	20231108	160100	167139895	2440	2440	2440	2440	0
316	20231108	160000	167139895	2440	2440	2440	2440	0
317	20231108	155900	167139895	2440	2440	2440	2440	0
318	20231108	155800	167139895	2440	2440	2440	2440	0
319	20231108	155700	167139895	2440	2440	2440	2440	0
320	20231108	155600	167139895	2440	2440	2440	2440	0
321	20231108	155500	167139895	2440	2440	2440	2440	0
322	20231108	155400	167139895	2440	2440	2440	2440	0
323	20231108	155300	167139895	2440	2440	2440	2440	0
324	20231108	155200	167139895	2440	2440	2440	2440	0
325	20231108	155100	167139895	2440	2440	2440	2440	0
326	20231108	155000	167139895	2440	2440	2440	2440	0
327	20231108	154900	167139895	2440	2440	2440	2440	0
328	20231108	154800	167139895	2440	2440	2440	2440	0
329	20231108	154700	167139895	2440	2440	2440	2440	0
330	20231108	154600	167139895	2440	2440	2440	2440	0
331	20231108	154500	167139895	2440	2440	2440	2440	0
332	20231108	154400	167139895	2440	2440	2440	2440	715
333	20231108	154300	167139895	2440	2440	2440	2440	0
334	20231108	154200	167139895	2440	2440	2440	2440	0
335	20231108	154100	167139895	2440	2440	2440	2440	0
336	20231108	154000	167139895	2440	2440	2440	2440	0
337	20231108	153900	167139895	2440	2440	2440	2440	0
338	20231108	153800	167139895	2440	2440	2440	2440	0
339	20231108	153700	167139895	2440	2440	2440	2440	0
340	20231108	153600	167139895	2440	2440	2440	2440	0
341	20231108	153500	167139895	2440	2440	2440	2440	0
342	20231108	153400	167139895	2440	2440	2440	2440	0
343	20231108	153300	167139895	2440	2440	2440	2440	0
344	20231108	153200	167139895	2440	2440	2440	2440	0
345	20231108	153100	167139895	2440	2440	2440	2440	0
346	20231108	153000	167139895	2440	2440	2440	2440	715
347	20231108	152900	165395295	2435	2435	2435	2435	0
348	20231108	152800	165395295	2435	2435	2435	2435	0
349	20231108	152700	165395295	2435	2435	2435	2435	0
350	20231108	152600	165395295	2435	2435	2435	2435	0
351	20231108	152500	165395295	2435	2435	2435	2435	0
352	20231108	152400	165395295	2435	2435	2435	2435	0
353	20231108	152300	165395295	2435	2435	2435	2435	0
354	20231108	152200	165395295	2435	2435	2435	2435	0
355	20231108	152100	165395295	2435	2435	2435	2435	0
356	20231108	152000	165395295	2435	2435	2435	2435	0
357	20231108	151900	165395295	2435	2435	2435	2435	82
358	20231108	151800	165195625	2410	2410	2410	2410	0
359	20231108	151700	165195625	2410	2410	2410	2410	330
360	20231108	151600	164400325	2410	2420	2420	2410	516
361	20231108	151500	163155455	2420	2420	2420	2410	3035
362	20231108	151400	155839390	2415	2420	2420	2415	135
363	20231108	151300	155513090	2420	2420	2420	2420	17
364	20231108	151200	155471950	2415	2420	2420	2415	177
365	20231108	151100	155044410	2415	2415	2415	2410	248
366	20231108	151000	154445640	2410	2415	2415	2410	204
367	20231108	150900	153953230	2415	2420	2420	2415	30
368	20231108	150800	153880715	2415	2415	2415	2415	50
369	20231108	150700	153759965	2415	2415	2415	2415	62
370	20231108	150600	153610235	2415	2420	2420	2415	110
371	20231108	150500	153344285	2420	2420	2420	2420	29
372	20231108	150400	153274105	2415	2420	2420	2415	137
373	20231108	150300	152942815	2420	2420	2420	2420	5
374	20231108	150200	152930715	2415	2420	2420	2415	166
375	20231108	150100	152529645	2415	2415	2415	2415	0
376	20231108	150000	152529645	2415	2420	2420	2415	51
377	20231108	145900	152406475	2415	2415	2415	2415	80
378	20231108	145800	152213275	2415	2420	2420	2415	264
379	20231108	145700	151575070	2420	2420	2420	2420	36
380	20231108	145600	151487950	2415	2415	2415	2415	160
381	20231108	145500	151101550	2415	2415	2415	2415	0
382	20231108	145400	151101550	2415	2415	2415	2415	80
383	20231108	145300	150908350	2415	2415	2415	2415	306
384	20231108	145200	150169360	2415	2420	2420	2415	214
385	20231108	145100	149652450	2415	2415	2415	2415	156
386	20231108	145000	149275710	2415	2420	2420	2415	88
387	20231108	144900	149063020	2415	2415	2420	2415	110
388	20231108	144800	148797360	2410	2410	2410	2410	80
389	20231108	144700	148604560	2410	2410	2410	2410	0
390	20231108	144600	148604560	2410	2415	2415	2410	110
391	20231108	144500	148339060	2415	2420	2420	2415	173
392	20231108	144400	147921065	2420	2420	2420	2420	42
393	20231108	144300	147819425	2420	2425	2425	2420	72
394	20231108	144200	147645075	2425	2425	2425	2425	25
395	20231108	144100	147584450	2425	2435	2435	2425	44
396	20231108	144000	147477500	2435	2425	2435	2425	23
397	20231108	143900	147421715	2425	2420	2425	2415	211
398	20231108	143800	146912005	2420	2415	2420	2410	396
399	20231108	143700	145956485	2415	2420	2420	2415	181
400	20231108	143600	145518715	2420	2420	2420	2420	36
401	20231108	143500	145431595	2410	2420	2420	2410	80
402	20231108	143400	145238495	2410	2410	2410	2410	0
403	20231108	143300	145238495	2410	2410	2410	2410	50
404	20231108	143200	145117995	2410	2410	2410	2410	160
405	20231108	143100	144732395	2410	2415	2415	2410	240
406	20231108	143000	144153045	2415	2415	2415	2415	109
407	20231108	142900	143889810	2415	2415	2415	2410	3332
408	20231108	142800	135843280	2415	2410	2415	2410	31
409	20231108	142700	135768565	2410	2410	2410	2410	80
410	20231108	142600	135575765	2410	2415	2415	2410	118
411	20231108	142500	135291195	2415	2415	2415	2410	84
412	20231108	142400	135088605	2415	2420	2420	2415	1850
413	20231108	142300	130620555	2420	2420	2420	2415	263
414	20231108	142200	129985145	2420	2420	2420	2420	38
415	20231108	142100	129893185	2420	2415	2420	2415	56
416	20231108	142000	129757915	2415	2415	2415	2415	30
417	20231108	141900	129685465	2415	2420	2420	2415	104
418	20231108	141800	129434065	2420	2420	2420	2420	44
419	20231108	141700	129327585	2420	2420	2420	2415	157
420	20231108	141600	128947795	2420	2425	2425	2420	79
421	20231108	141500	128756470	2425	2430	2430	2425	2
422	20231108	141400	128751615	2420	2425	2425	2420	1050
423	20231108	141300	126210500	2425	2425	2425	2425	240
424	20231108	141200	125628500	2425	2430	2430	2425	119
425	20231108	141100	125339580	2430	2430	2430	2430	44
426	20231108	141000	125232660	2425	2430	2430	2425	78
427	20231108	140900	125043385	2430	2430	2430	2430	19
428	20231108	140800	124997215	2425	2430	2430	2425	86
429	20231108	140700	124788485	2425	2425	2425	2425	0
430	20231108	140600	124788485	2425	2425	2425	2420	160
431	20231108	140500	124400735	2420	2420	2420	2420	0
432	20231108	140400	124400735	2420	2430	2430	2420	329
433	20231108	140300	123603665	2430	2430	2430	2430	16
434	20231108	140200	123564785	2430	2440	2440	2430	62
435	20231108	140100	123413835	2430	2430	2430	2430	40
436	20231108	140000	123316635	2430	2430	2430	2430	67
437	20231108	135900	123153825	2430	2430	2430	2430	82
438	20231108	135800	122954565	2425	2430	2430	2425	51
439	20231108	135700	122830885	2420	2420	2420	2420	0
440	20231108	135600	122830885	2420	2430	2430	2420	1320
441	20231108	135500	119630780	2430	2430	2430	2430	1024
442	20231108	135400	117142460	2425	2425	2425	2425	80
443	20231108	135300	116948460	2425	2430	2430	2425	129
444	20231108	135200	116635540	2430	2430	2430	2425	230
445	20231108	135100	116077685	2430	2435	2435	2430	308
446	20231108	135000	115328805	2435	2440	2440	2435	101
447	20231108	134900	115082580	2440	2440	2440	2440	17
448	20231108	134800	115041100	2435	2435	2435	2435	136
449	20231108	134700	114709940	2430	2435	2435	2430	84
450	20231108	134600	114505650	2430	2435	2435	2430	128
451	20231108	134500	114194485	2430	2435	2435	2430	116
452	20231108	134400	113912275	2430	2430	2430	2430	160
453	20231108	134300	113523475	2430	2435	2435	2430	94
454	20231108	134200	113294835	2430	2430	2430	2430	0
455	20231108	134100	113294835	2430	2435	2435	2430	80
456	20231108	134000	113100285	2435	2435	2435	2435	1
457	20231108	133900	113097850	2430	2435	2435	2430	1353
458	20231108	133800	109808295	2435	2435	2435	2435	19
459	20231108	133700	109762030	2430	2435	2435	2430	81
460	20231108	133600	109565045	2430	2430	2430	2430	270
461	20231108	133500	108908945	2425	2430	2430	2425	151
462	20231108	133400	108542415	2425	2425	2425	2425	0
463	20231108	133300	108542415	2425	2430	2430	2425	119
464	20231108	133200	108253395	2430	2430	2430	2430	30
465	20231108	133100	108180495	2430	2435	2435	2430	112
466	20231108	133000	107908145	2435	2435	2435	2430	70
467	20231108	132900	107737845	2435	2430	2435	2430	211
468	20231108	132800	107225110	2430	2430	2430	2430	30
469	20231108	132700	107152210	2430	2430	2430	2430	80
470	20231108	132600	106957810	2430	2430	2430	2430	80
471	20231108	132500	106763410	2430	2435	2435	2430	51
472	20231108	132400	106639475	2430	2430	2430	2430	0
473	20231108	132300	106639475	2430	2430	2430	2430	290
474	20231108	132200	105934775	2435	2430	2435	2430	180
475	20231108	132100	105497370	2425	2415	2425	2415	1216
476	20231108	132000	102553095	2420	2420	2420	2420	0
477	20231108	131900	102553095	2420	2415	2420	2415	31
478	20231108	131800	102478225	2415	2415	2415	2415	50
479	20231108	131700	102357475	2415	2410	2415	2410	139
480	20231108	131600	102022190	2410	2410	2415	2410	211
481	20231108	131500	101513675	2410	2410	2410	2410	2222
482	20231108	131400	96158655	2405	2415	2415	2405	2888
483	20231108	131300	89192435	2420	2415	2420	2415	112
484	20231108	131200	88921795	2410	2410	2410	2410	80
485	20231108	131100	88728995	2410	2410	2410	2410	0
486	20231108	131000	88728995	2410	2410	2410	2410	160
487	20231108	130900	88343395	2410	2410	2410	2410	190
488	20231108	130800	87885495	2410	2410	2410	2410	50
489	20231108	130700	87764995	2410	2410	2410	2410	110
490	20231108	130600	87499895	2410	2410	2410	2410	80
491	20231108	130500	87307095	2410	2410	2410	2410	0
492	20231108	130400	87307095	2410	2410	2410	2410	80
493	20231108	130300	87114295	2420	2410	2420	2410	241
494	20231108	130200	86533475	2410	2410	2420	2410	138
495	20231108	130100	86200315	2410	2410	2410	2410	2
496	20231108	130000	86195495	2410	2410	2410	2410	130
497	20231108	125900	85882195	2410	2420	2420	2410	308
498	20231108	125800	85137135	2410	2410	2410	2410	50
499	20231108	125700	85016635	2410	2415	2415	2410	110
500	20231108	125600	84751135	2415	2415	2415	2410	240
501	20231108	125500	84172415	2415	2415	2415	2415	0
502	20231108	125400	84172415	2415	2415	2415	2415	50
503	20231108	125300	84051665	2415	2415	2415	2415	80
504	20231108	125200	83858465	2415	2410	2415	2410	235
505	20231108	125100	83291190	2410	2410	2410	2410	112
506	20231108	125000	83021270	2410	2410	2410	2410	80
507	20231108	124900	82828470	2410	2410	2410	2410	240
508	20231108	124800	82250070	2410	2410	2410	2410	30
509	20231108	124700	82177770	2410	2410	2410	2410	50
510	20231108	124600	82057270	2415	2410	2415	2410	32
511	20231108	124500	81980145	2410	2410	2410	2410	80
512	20231108	124400	81787345	2410	2410	2410	2410	80
513	20231108	124300	81594545	2410	2410	2410	2410	80
514	20231108	124200	81401745	2410	2410	2410	2410	160
515	20231108	124100	81016145	2410	2410	2410	2410	80
516	20231108	124000	80823345	2410	2410	2410	2410	110
517	20231108	123900	80558245	2410	2410	2410	2410	50
518	20231108	123800	80437745	2410	2410	2410	2410	30
519	20231108	123700	80365445	2410	2410	2410	2410	210
520	20231108	123600	79859345	2410	2410	2410	2410	30
521	20231108	123500	79787045	2410	2410	2410	2410	240
522	20231108	123400	79208645	2410	2410	2410	2410	80
523	20231108	123300	79015845	2410	2410	2410	2410	80
524	20231108	123200	78823045	2410	2410	2410	2410	30
525	20231108	123100	78750745	2410	2415	2415	2410	621
526	20231108	123000	77254130	2410	2415	2415	2410	112
527	20231108	122900	76984200	2415	2415	2415	2415	191
528	20231108	122800	76522935	2415	2415	2415	2415	30
529	20231108	122700	76450485	2420	2415	2420	2415	81
530	20231108	122600	76254865	2410	2410	2410	2410	0
531	20231108	122500	76254865	2410	2410	2410	2410	80
532	20231108	122400	76062065	2410	2410	2410	2410	80
533	20231108	122300	75869265	2410	2410	2410	2410	80
534	20231108	122200	75676465	2410	2410	2410	2410	190
535	20231108	122100	75218565	2415	2415	2415	2415	50
536	20231108	122000	75097815	2415	2415	2415	2415	110
537	20231108	121900	74832165	2415	2415	2415	2415	36
538	20231108	121800	74745225	2415	2415	2415	2415	50
539	20231108	121700	74624475	2415	2415	2415	2415	111
540	20231108	121600	74356410	2415	2415	2415	2415	50
541	20231108	121500	74235660	2415	2415	2415	2415	160
542	20231108	121400	73849260	2415	2415	2420	2415	131
543	20231108	121300	73532890	2415	2415	2415	2415	0
544	20231108	121200	73532890	2415	2420	2420	2415	60
545	20231108	121100	73387985	2415	2415	2415	2415	300
546	20231108	121000	72663485	2415	2410	2415	2410	81
547	20231108	120900	72468270	2410	2410	2410	2410	30
548	20231108	120800	72395970	2410	2410	2410	2410	210
549	20231108	120700	71889870	2410	2410	2410	2410	110
550	20231108	120600	71624770	2410	2410	2410	2410	106
551	20231108	120500	71369310	2415	2415	2415	2415	0
552	20231108	120400	71369310	2415	2415	2415	2415	10
553	20231108	120300	71345160	2410	2410	2410	2410	0
554	20231108	120200	71345160	2410	2410	2410	2410	240
555	20231108	120100	70766760	2410	2410	2410	2410	190
556	20231108	120000	70308860	2410	2410	2410	2410	50
557	20231108	115900	70188360	2410	2410	2410	2410	30
558	20231108	115800	70116060	2410	2410	2410	2410	50
559	20231108	115700	69995560	2410	2410	2410	2410	110
560	20231108	115600	69730460	2410	2410	2410	2410	80
561	20231108	115500	69537660	2410	2410	2410	2410	160
562	20231108	115400	69152060	2410	2410	2410	2410	160
563	20231108	115300	68766460	2410	2410	2410	2410	30
564	20231108	115200	68694160	2410	2410	2410	2410	50
565	20231108	115100	68573660	2410	2410	2410	2410	30
566	20231108	115000	68501360	2420	2420	2420	2420	1500
567	20231108	114900	64871360	2410	2410	2410	2410	81
568	20231108	114800	64676150	2410	2410	2410	2410	190
569	20231108	114700	64218250	2410	2410	2410	2410	130
570	20231108	114600	63904950	2410	2410	2410	2410	30
571	20231108	114500	63832650	2410	2420	2420	2410	150
572	20231108	114400	63470150	2410	2410	2410	2410	110
573	20231108	114300	63205050	2410	2410	2410	2410	80
574	20231108	114200	63012250	2410	2410	2410	2410	160
575	20231108	114100	62626650	2410	2410	2410	2410	160
576	20231108	114000	62241050	2410	2410	2410	2410	30
577	20231108	113900	62168750	2410	2410	2410	2410	50
578	20231108	113800	62048250	2410	2410	2410	2410	110
579	20231108	113700	61783150	2410	2410	2410	2410	50
580	20231108	113600	61662650	2420	2420	2420	2420	1
581	20231108	113500	61660230	2410	2410	2410	2410	240
582	20231108	113400	61081830	2410	2410	2410	2410	80
583	20231108	113300	60889030	2410	2410	2410	2410	80
584	20231108	113200	60696230	2415	2410	2415	2410	175
585	20231108	113100	60273755	2415	2415	2415	2415	15
586	20231108	113000	60237530	2415	2415	2415	2415	1030
587	20231108	112900	57750080	2415	2415	2415	2415	50
588	20231108	112800	57629330	2415	2415	2415	2415	270
589	20231108	112700	56977280	2415	2415	2415	2415	81
590	20231108	112600	56781665	2420	2420	2420	2420	1
591	20231108	112500	56779245	2415	2415	2415	2415	80
592	20231108	112400	56586045	2415	2415	2415	2415	80
593	20231108	112300	56392845	2415	2415	2415	2415	80
594	20231108	112200	56199645	2415	2415	2415	2415	30
595	20231108	112100	56127195	2415	2415	2415	2415	240
596	20231108	112000	55547595	2415	2420	2420	2415	1043
597	20231108	111900	53023785	2420	2420	2420	2420	0
598	20231108	111800	53023785	2420	2425	2425	2420	131
599	20231108	111700	52706360	2420	2420	2420	2420	0
600	20231108	111600	52706360	2420	2420	2420	2420	50
601	20231108	111500	52585360	2420	2410	2420	2410	1089
602	20231108	111400	49951880	2410	2410	2420	2410	272
603	20231108	111300	49295240	2420	2420	2420	2420	20
604	20231108	111200	49246840	2410	2410	2410	2410	80
605	20231108	111100	49054040	2410	2410	2410	2410	80
606	20231108	111000	48861240	2410	2410	2410	2410	80
607	20231108	110900	48668440	2410	2410	2410	2410	30
608	20231108	110800	48596140	2410	2410	2410	2410	290
609	20231108	110700	47897240	2410	2420	2420	2410	130
610	20231108	110600	47582940	2410	2410	2410	2410	80
611	20231108	110500	47390140	2410	2410	2410	2410	80
612	20231108	110400	47197340	2410	2420	2420	2410	159
613	20231108	110300	46813360	2410	2410	2410	2410	0
614	20231108	110200	46813360	2410	2410	2410	2410	80
615	20231108	110100	46620560	2410	2410	2410	2410	270
616	20231108	110000	45969860	2415	2415	2415	2415	50
617	20231108	105900	45849110	2410	2410	2410	2410	30
618	20231108	105800	45776810	2410	2410	2410	2410	130
619	20231108	105700	45463510	2410	2410	2410	2410	30
620	20231108	105600	45391210	2410	2410	2410	2410	80
621	20231108	105500	45198410	2410	2410	2410	2410	240
622	20231108	105400	44620010	2410	2410	2410	2410	80
623	20231108	105300	44427210	2410	2410	2410	2410	30
624	20231108	105200	44354910	2420	2420	2420	2420	1
625	20231108	105100	44352490	2410	2410	2410	2410	160
626	20231108	105000	43966890	2410	2410	2410	2410	0
627	20231108	104900	43966890	2410	2420	2420	2410	159
628	20231108	104800	43582700	2410	2410	2410	2410	240
629	20231108	104700	43004300	2410	2410	2410	2410	50
630	20231108	104600	42883800	2415	2415	2415	2415	92
631	20231108	104500	42661620	2410	2410	2410	2410	130
632	20231108	104400	42348320	2410	2410	2410	2410	30
633	20231108	104300	42276020	2410	2410	2410	2410	80
634	20231108	104200	42083220	2410	2410	2410	2410	0
635	20231108	104100	42083220	2410	2410	2410	2410	320
636	20231108	104000	41312020	2410	2410	2410	2410	30
637	20231108	103900	41239720	2410	2410	2410	2410	50
638	20231108	103800	41119220	2410	2410	2410	2410	189
639	20231108	103700	40663730	2410	2410	2410	2410	50
640	20231108	103600	40543230	2410	2410	2410	2410	30
641	20231108	103500	40470930	2410	2410	2410	2410	320
642	20231108	103400	39699730	2415	2415	2415	2415	1
643	20231108	103300	39697315	2410	2410	2410	2410	50
644	20231108	103200	39576815	2410	2410	2410	2410	80
645	20231108	103100	39384015	2410	2410	2410	2410	50
646	20231108	103000	39263515	2410	2410	2410	2410	0
647	20231108	102900	39263515	2410	2410	2410	2410	50
648	20231108	102800	39143015	2415	2410	2415	2410	360
649	20231108	102700	38274565	2410	2410	2410	2410	80
650	20231108	102600	38081765	2410	2410	2410	2410	0
651	20231108	102500	38081765	2410	2410	2410	2410	160
652	20231108	102400	37696165	2410	2410	2410	2410	0
653	20231108	102300	37696165	2410	2410	2410	2410	0
654	20231108	102200	37696165	2410	2410	2410	2410	319
655	20231108	102100	36927375	2415	2415	2415	2415	8
656	20231108	102000	36908055	2415	2415	2415	2415	97
657	20231108	101900	36673800	2410	2410	2410	2410	0
658	20231108	101800	36673800	2410	2415	2415	2410	136
659	20231108	101700	36345510	2415	2415	2415	2415	30
660	20231108	101600	36273060	2415	2415	2415	2415	50
661	20231108	101500	36152310	2415	2410	2415	2410	266
662	20231108	101400	35510700	2415	2415	2415	2415	114
663	20231108	101300	35235390	2415	2415	2415	2415	0
664	20231108	101200	35235390	2415	2415	2415	2415	80
665	20231108	101100	35042190	2420	2420	2420	2420	1
666	20231108	101000	35039770	2410	2410	2410	2410	80
667	20231108	100900	34846970	2410	2415	2415	2410	182
668	20231108	100800	34408000	2415	2415	2415	2415	370
669	20231108	100700	33514450	2415	2415	2415	2415	8
670	20231108	100600	33495130	2415	2415	2415	2415	50
671	20231108	100500	33374380	2415	2415	2415	2415	80
672	20231108	100400	33181180	2415	2415	2415	2415	80
673	20231108	100300	32987980	2420	2425	2425	2420	2792
674	20231108	100200	26231280	2425	2420	2425	2420	235
675	20231108	100100	25661830	2420	2420	2420	2420	163
676	20231108	100000	25267370	2425	2425	2425	2425	23
677	20231108	095900	25211595	2430	2430	2430	2430	0
678	20231108	095800	25211595	2430	2425	2430	2425	82
679	20231108	095700	25012595	2425	2425	2425	2425	3
680	20231108	095600	25005320	2430	2420	2430	2420	122
681	20231108	095500	24709470	2420	2420	2420	2420	270
682	20231108	095400	24056070	2425	2425	2425	2425	11
683	20231108	095300	24029395	2420	2420	2420	2420	50
684	20231108	095200	23908395	2420	2420	2420	2420	80
685	20231108	095100	23714795	2420	2425	2425	2420	51
686	20231108	095000	23591370	2425	2425	2425	2425	0
687	20231108	094900	23591370	2425	2425	2425	2425	100
688	20231108	094800	23348870	2425	2425	2425	2425	164
689	20231108	094700	22951170	2430	2430	2430	2430	4
690	20231108	094600	22941450	2430	2430	2430	2430	7
691	20231108	094500	22924440	2430	2430	2430	2430	0
692	20231108	094400	22924440	2430	2430	2430	2430	8
693	20231108	094300	22905000	2425	2425	2425	2425	0
694	20231108	094200	22905000	2425	2425	2425	2425	10
695	20231108	094100	22880750	2430	2430	2430	2430	8
696	20231108	094000	22861310	2430	2430	2430	2430	1
697	20231108	093900	22858880	2420	2420	2420	2420	0
698	20231108	093800	22858880	2420	2420	2420	2420	2580
699	20231108	093700	16615280	2420	2420	2420	2420	30
700	20231108	093600	16542680	2420	2420	2420	2420	2
701	20231108	093500	16537840	2420	2420	2420	2420	0
702	20231108	093400	16537840	2420	2420	2420	2420	2
703	20231108	093300	16533000	2420	2420	2420	2420	1
704	20231108	093200	16530580	2420	2420	2420	2420	1
705	20231108	093100	16528160	2420	2420	2420	2420	14
706	20231108	093000	16494280	2420	2420	2420	2420	0
707	20231108	092900	16494280	2420	2420	2420	2420	67
708	20231108	092800	16332140	2420	2420	2420	2420	20
709	20231108	092700	16283740	2420	2420	2420	2420	1
710	20231108	092600	16281320	2420	2420	2420	2420	0
711	20231108	092500	16281320	2420	2420	2420	2420	100
712	20231108	092400	16039320	2415	2415	2415	2415	0
713	20231108	092300	16039320	2415	2415	2415	2415	0
714	20231108	092200	16039320	2415	2420	2420	2415	113
715	20231108	092100	15765925	2415	2415	2415	2415	0
716	20231108	092000	15765925	2415	2415	2415	2415	1
717	20231108	091900	15763510	2415	2415	2415	2415	0
718	20231108	091800	15763510	2415	2415	2415	2415	0
719	20231108	091700	15763510	2415	2410	2415	2410	14
720	20231108	091600	15729765	2410	2410	2410	2410	4
721	20231108	091500	15720125	2400	2415	2420	2400	2398
722	20231108	091400	9960145	2420	2420	2420	2420	1
723	20231108	091300	9957725	2420	2420	2420	2420	1
724	20231108	091200	9955305	2420	2420	2420	2420	0
725	20231108	091100	9955305	2420	2420	2420	2420	0
726	20231108	091000	9955305	2420	2420	2420	2410	3
727	20231108	090900	9948055	2420	2420	2420	2420	12
728	20231108	090800	9919015	2405	2410	2410	2405	1775
729	20231108	090700	5650115	2420	2430	2430	2405	2239
730	20231108	090600	249955	2450	2450	2450	2450	0
731	20231108	090500	249955	2450	2450	2450	2450	0
732	20231108	090400	249955	2450	2450	2450	2450	0
733	20231108	090300	249955	2450	2450	2450	2450	81
734	20231108	090200	51505	2450	2450	2450	2450	0
735	20231108	090100	51505	2450	2450	2450	2450	10
736	20231108	090000	27005	2455	2455	2455	2455	11