KissMeData/278650/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205500	469837145	2680	2680	2680	2680	5344
3	20231108	205400	469837145	2680	2680	2680	2680	0
4	20231108	205300	469837145	2680	2680	2680	2680	0
5	20231108	205200	469837145	2680	2680	2680	2680	0
6	20231108	205100	469837145	2680	2680	2680	2680	0
7	20231108	205000	469837145	2680	2680	2680	2680	0
8	20231108	204900	469837145	2680	2680	2680	2680	0
9	20231108	204800	469837145	2680	2680	2680	2680	0
10	20231108	204700	469837145	2680	2680	2680	2680	0
11	20231108	204600	469837145	2680	2680	2680	2680	0
12	20231108	204500	469837145	2680	2680	2680	2680	0
13	20231108	204400	469837145	2680	2680	2680	2680	0
14	20231108	204300	469837145	2680	2680	2680	2680	0
15	20231108	204200	469837145	2680	2680	2680	2680	0
16	20231108	204100	469837145	2680	2680	2680	2680	0
17	20231108	204000	469837145	2680	2680	2680	2680	0
18	20231108	203900	469837145	2680	2680	2680	2680	0
19	20231108	203800	469837145	2680	2680	2680	2680	0
20	20231108	203700	469837145	2680	2680	2680	2680	0
21	20231108	203600	469837145	2680	2680	2680	2680	0
22	20231108	203500	469837145	2680	2680	2680	2680	0
23	20231108	203400	469837145	2680	2680	2680	2680	0
24	20231108	203300	469837145	2680	2680	2680	2680	0
25	20231108	203200	469837145	2680	2680	2680	2680	0
26	20231108	203100	469837145	2680	2680	2680	2680	0
27	20231108	203000	469837145	2680	2680	2680	2680	0
28	20231108	202900	469837145	2680	2680	2680	2680	0
29	20231108	202800	469837145	2680	2680	2680	2680	0
30	20231108	202700	469837145	2680	2680	2680	2680	0
31	20231108	202600	469837145	2680	2680	2680	2680	0
32	20231108	202500	469837145	2680	2680	2680	2680	5344
33	20231108	202400	469837145	2680	2680	2680	2680	0
34	20231108	202300	469837145	2680	2680	2680	2680	0
35	20231108	202200	469837145	2680	2680	2680	2680	0
36	20231108	202100	469837145	2680	2680	2680	2680	0
37	20231108	202000	469837145	2680	2680	2680	2680	0
38	20231108	201900	469837145	2680	2680	2680	2680	0
39	20231108	201800	469837145	2680	2680	2680	2680	0
40	20231108	201700	469837145	2680	2680	2680	2680	0
41	20231108	201600	469837145	2680	2680	2680	2680	0
42	20231108	201500	469837145	2680	2680	2680	2680	0
43	20231108	201400	469837145	2680	2680	2680	2680	0
44	20231108	201300	469837145	2680	2680	2680	2680	0
45	20231108	201200	469837145	2680	2680	2680	2680	0
46	20231108	201100	469837145	2680	2680	2680	2680	0
47	20231108	201000	469837145	2680	2680	2680	2680	0
48	20231108	200900	469837145	2680	2680	2680	2680	0
49	20231108	200800	469837145	2680	2680	2680	2680	0
50	20231108	200700	469837145	2680	2680	2680	2680	0
51	20231108	200600	469837145	2680	2680	2680	2680	0
52	20231108	200500	469837145	2680	2680	2680	2680	0
53	20231108	200400	469837145	2680	2680	2680	2680	0
54	20231108	200300	469837145	2680	2680	2680	2680	0
55	20231108	200200	469837145	2680	2680	2680	2680	0
56	20231108	200100	469837145	2680	2680	2680	2680	0
57	20231108	200000	469837145	2680	2680	2680	2680	0
58	20231108	195900	469837145	2680	2680	2680	2680	0
59	20231108	195800	469837145	2680	2680	2680	2680	0
60	20231108	195700	469837145	2680	2680	2680	2680	0
61	20231108	195600	469837145	2680	2680	2680	2680	0
62	20231108	195500	469837145	2680	2680	2680	2680	5344
63	20231108	195400	469837145	2680	2680	2680	2680	0
64	20231108	195300	469837145	2680	2680	2680	2680	0
65	20231108	195200	469837145	2680	2680	2680	2680	0
66	20231108	195100	469837145	2680	2680	2680	2680	0
67	20231108	195000	469837145	2680	2680	2680	2680	0
68	20231108	194900	469837145	2680	2680	2680	2680	0
69	20231108	194800	469837145	2680	2680	2680	2680	0
70	20231108	194700	469837145	2680	2680	2680	2680	0
71	20231108	194600	469837145	2680	2680	2680	2680	0
72	20231108	194500	469837145	2680	2680	2680	2680	0
73	20231108	194400	469837145	2680	2680	2680	2680	0
74	20231108	194300	469837145	2680	2680	2680	2680	0
75	20231108	194200	469837145	2680	2680	2680	2680	0
76	20231108	194100	469837145	2680	2680	2680	2680	0
77	20231108	194000	469837145	2680	2680	2680	2680	0
78	20231108	193900	469837145	2680	2680	2680	2680	0
79	20231108	193800	469837145	2680	2680	2680	2680	0
80	20231108	193700	469837145	2680	2680	2680	2680	0
81	20231108	193600	469837145	2680	2680	2680	2680	0
82	20231108	193500	469837145	2680	2680	2680	2680	0
83	20231108	193400	469837145	2680	2680	2680	2680	0
84	20231108	193300	469837145	2680	2680	2680	2680	0
85	20231108	193200	469837145	2680	2680	2680	2680	0
86	20231108	193100	469837145	2680	2680	2680	2680	0
87	20231108	193000	469837145	2680	2680	2680	2680	0
88	20231108	192900	469837145	2680	2680	2680	2680	0
89	20231108	192800	469837145	2680	2680	2680	2680	0
90	20231108	192700	469837145	2680	2680	2680	2680	0
91	20231108	192600	469837145	2680	2680	2680	2680	0
92	20231108	192500	469837145	2680	2680	2680	2680	5344
93	20231108	192400	469837145	2680	2680	2680	2680	0
94	20231108	192300	469837145	2680	2680	2680	2680	0
95	20231108	192200	469837145	2680	2680	2680	2680	0
96	20231108	192100	469837145	2680	2680	2680	2680	0
97	20231108	192000	469837145	2680	2680	2680	2680	0
98	20231108	191900	469837145	2680	2680	2680	2680	0
99	20231108	191800	469837145	2680	2680	2680	2680	0
100	20231108	191700	469837145	2680	2680	2680	2680	0
101	20231108	191600	469837145	2680	2680	2680	2680	0
102	20231108	191500	469837145	2680	2680	2680	2680	0
103	20231108	191400	469837145	2680	2680	2680	2680	0
104	20231108	191300	469837145	2680	2680	2680	2680	0
105	20231108	191200	469837145	2680	2680	2680	2680	0
106	20231108	191100	469837145	2680	2680	2680	2680	0
107	20231108	191000	469837145	2680	2680	2680	2680	0
108	20231108	190900	469837145	2680	2680	2680	2680	0
109	20231108	190800	469837145	2680	2680	2680	2680	0
110	20231108	190700	469837145	2680	2680	2680	2680	0
111	20231108	190600	469837145	2680	2680	2680	2680	0
112	20231108	190500	469837145	2680	2680	2680	2680	0
113	20231108	190400	469837145	2680	2680	2680	2680	0
114	20231108	190300	469837145	2680	2680	2680	2680	0
115	20231108	190200	469837145	2680	2680	2680	2680	0
116	20231108	190100	469837145	2680	2680	2680	2680	0
117	20231108	190000	469837145	2680	2680	2680	2680	0
118	20231108	185900	469837145	2680	2680	2680	2680	0
119	20231108	185800	469837145	2680	2680	2680	2680	0
120	20231108	185700	469837145	2680	2680	2680	2680	0
121	20231108	185600	469837145	2680	2680	2680	2680	0
122	20231108	185500	469837145	2680	2680	2680	2680	5344
123	20231108	185400	469837145	2680	2680	2680	2680	0
124	20231108	185300	469837145	2680	2680	2680	2680	0
125	20231108	185200	469837145	2680	2680	2680	2680	0
126	20231108	185100	469837145	2680	2680	2680	2680	0
127	20231108	185000	469837145	2680	2680	2680	2680	0
128	20231108	184900	469837145	2680	2680	2680	2680	0
129	20231108	184800	469837145	2680	2680	2680	2680	0
130	20231108	184700	469837145	2680	2680	2680	2680	0
131	20231108	184600	469837145	2680	2680	2680	2680	0
132	20231108	184500	469837145	2680	2680	2680	2680	0
133	20231108	184400	469837145	2680	2680	2680	2680	0
134	20231108	184300	469837145	2680	2680	2680	2680	0
135	20231108	184200	469837145	2680	2680	2680	2680	0
136	20231108	184100	469837145	2680	2680	2680	2680	0
137	20231108	184000	469837145	2680	2680	2680	2680	0
138	20231108	183900	469837145	2680	2680	2680	2680	0
139	20231108	183800	469837145	2680	2680	2680	2680	0
140	20231108	183700	469837145	2680	2680	2680	2680	0
141	20231108	183600	469837145	2680	2680	2680	2680	0
142	20231108	183500	469837145	2680	2680	2680	2680	0
143	20231108	183400	469837145	2680	2680	2680	2680	0
144	20231108	183300	469837145	2680	2680	2680	2680	0
145	20231108	183200	469837145	2680	2680	2680	2680	0
146	20231108	183100	469837145	2680	2680	2680	2680	0
147	20231108	183000	469837145	2680	2680	2680	2680	0
148	20231108	182900	469837145	2680	2680	2680	2680	0
149	20231108	182800	469837145	2680	2680	2680	2680	0
150	20231108	182700	469837145	2680	2680	2680	2680	0
151	20231108	182600	469837145	2680	2680	2680	2680	0
152	20231108	182500	469837145	2680	2680	2680	2680	5344
153	20231108	182400	469837145	2680	2680	2680	2680	0
154	20231108	182300	469837145	2680	2680	2680	2680	0
155	20231108	182200	469837145	2680	2680	2680	2680	0
156	20231108	182100	469837145	2680	2680	2680	2680	0
157	20231108	182000	469837145	2680	2680	2680	2680	0
158	20231108	181900	469837145	2680	2680	2680	2680	0
159	20231108	181800	469837145	2680	2680	2680	2680	0
160	20231108	181700	469837145	2680	2680	2680	2680	0
161	20231108	181600	469837145	2680	2680	2680	2680	0
162	20231108	181500	469837145	2680	2680	2680	2680	0
163	20231108	181400	469837145	2680	2680	2680	2680	0
164	20231108	181300	469837145	2680	2680	2680	2680	0
165	20231108	181200	469837145	2680	2680	2680	2680	0
166	20231108	181100	469837145	2680	2680	2680	2680	0
167	20231108	181000	469837145	2680	2680	2680	2680	0
168	20231108	180900	469837145	2680	2680	2680	2680	0
169	20231108	180800	469837145	2680	2680	2680	2680	0
170	20231108	180700	469837145	2680	2680	2680	2680	0
171	20231108	180600	469837145	2680	2680	2680	2680	0
172	20231108	180500	469837145	2680	2680	2680	2680	0
173	20231108	180400	469837145	2680	2680	2680	2680	0
174	20231108	180300	469837145	2680	2680	2680	2680	0
175	20231108	180200	469837145	2680	2680	2680	2680	0
176	20231108	180100	469837145	2680	2680	2680	2680	0
177	20231108	180000	469837145	2680	2680	2680	2680	0
178	20231108	175900	469837145	2680	2680	2680	2680	0
179	20231108	175800	469837145	2680	2680	2680	2680	0
180	20231108	175700	469837145	2680	2680	2680	2680	0
181	20231108	175600	469837145	2680	2680	2680	2680	0
182	20231108	175500	469837145	2680	2680	2680	2680	5344
183	20231108	175400	469837145	2680	2680	2680	2680	0
184	20231108	175300	469837145	2680	2680	2680	2680	0
185	20231108	175200	469837145	2680	2680	2680	2680	0
186	20231108	175100	469837145	2680	2680	2680	2680	0
187	20231108	175000	469837145	2680	2680	2680	2680	0
188	20231108	174900	469837145	2680	2680	2680	2680	0
189	20231108	174800	469837145	2680	2680	2680	2680	0
190	20231108	174700	469837145	2680	2680	2680	2680	0
191	20231108	174600	469837145	2680	2680	2680	2680	0
192	20231108	174500	469837145	2680	2680	2680	2680	0
193	20231108	174400	469837145	2680	2680	2680	2680	0
194	20231108	174300	469837145	2680	2680	2680	2680	0
195	20231108	174200	469837145	2680	2680	2680	2680	0
196	20231108	174100	469837145	2680	2680	2680	2680	0
197	20231108	174000	469837145	2680	2680	2680	2680	0
198	20231108	173900	469837145	2680	2680	2680	2680	0
199	20231108	173800	469837145	2680	2680	2680	2680	0
200	20231108	173700	469837145	2680	2680	2680	2680	0
201	20231108	173600	469837145	2680	2680	2680	2680	0
202	20231108	173500	469837145	2680	2680	2680	2680	0
203	20231108	173400	469837145	2680	2680	2680	2680	0
204	20231108	173300	469837145	2680	2680	2680	2680	0
205	20231108	173200	469837145	2680	2680	2680	2680	0
206	20231108	173100	469837145	2680	2680	2680	2680	0
207	20231108	173000	469837145	2680	2680	2680	2680	0
208	20231108	172900	469837145	2680	2680	2680	2680	0
209	20231108	172800	469837145	2680	2680	2680	2680	0
210	20231108	172700	469837145	2680	2680	2680	2680	0
211	20231108	172600	469837145	2680	2680	2680	2680	0
212	20231108	172500	469837145	2680	2680	2680	2680	5344
213	20231108	172400	469837145	2680	2680	2680	2680	0
214	20231108	172300	469837145	2680	2680	2680	2680	0
215	20231108	172200	469837145	2680	2680	2680	2680	0
216	20231108	172100	469837145	2680	2680	2680	2680	0
217	20231108	172000	469837145	2680	2680	2680	2680	0
218	20231108	171900	469837145	2680	2680	2680	2680	0
219	20231108	171800	469837145	2680	2680	2680	2680	0
220	20231108	171700	469837145	2680	2680	2680	2680	0
221	20231108	171600	469837145	2680	2680	2680	2680	0
222	20231108	171500	469837145	2680	2680	2680	2680	0
223	20231108	171400	469837145	2680	2680	2680	2680	0
224	20231108	171300	469837145	2680	2680	2680	2680	0
225	20231108	171200	469837145	2680	2680	2680	2680	0
226	20231108	171100	469837145	2680	2680	2680	2680	0
227	20231108	171000	469837145	2680	2680	2680	2680	0
228	20231108	170900	469837145	2680	2680	2680	2680	0
229	20231108	170800	469837145	2680	2680	2680	2680	0
230	20231108	170700	469837145	2680	2680	2680	2680	0
231	20231108	170600	469837145	2680	2680	2680	2680	0
232	20231108	170500	469837145	2680	2680	2680	2680	0
233	20231108	170400	469837145	2680	2680	2680	2680	0
234	20231108	170300	469837145	2680	2680	2680	2680	0
235	20231108	170200	469837145	2680	2680	2680	2680	0
236	20231108	170100	469837145	2680	2680	2680	2680	0
237	20231108	170000	469837145	2680	2680	2680	2680	0
238	20231108	165900	469837145	2680	2680	2680	2680	0
239	20231108	165800	469837145	2680	2680	2680	2680	0
240	20231108	165700	469837145	2680	2680	2680	2680	0
241	20231108	165600	469837145	2680	2680	2680	2680	0
242	20231108	165500	469837145	2680	2680	2680	2680	5344
243	20231108	165400	469837145	2680	2680	2680	2680	0
244	20231108	165300	469837145	2680	2680	2680	2680	0
245	20231108	165200	469837145	2680	2680	2680	2680	0
246	20231108	165100	469837145	2680	2680	2680	2680	0
247	20231108	165000	469837145	2680	2680	2680	2680	0
248	20231108	164900	469837145	2680	2680	2680	2680	0
249	20231108	164800	469837145	2680	2680	2680	2680	0
250	20231108	164700	469837145	2680	2680	2680	2680	0
251	20231108	164600	469837145	2680	2680	2680	2680	0
252	20231108	164500	469837145	2680	2680	2680	2680	0
253	20231108	164400	469837145	2680	2680	2680	2680	0
254	20231108	164300	469837145	2680	2680	2680	2680	0
255	20231108	164200	469837145	2680	2680	2680	2680	0
256	20231108	164100	469837145	2680	2680	2680	2680	0
257	20231108	164000	469837145	2680	2680	2680	2680	0
258	20231108	163900	469837145	2680	2680	2680	2680	0
259	20231108	163800	469837145	2680	2680	2680	2680	0
260	20231108	163700	469837145	2680	2680	2680	2680	0
261	20231108	163600	469837145	2680	2680	2680	2680	0
262	20231108	163500	469837145	2680	2680	2680	2680	0
263	20231108	163400	469837145	2680	2680	2680	2680	0
264	20231108	163300	469837145	2680	2680	2680	2680	0
265	20231108	163200	469837145	2680	2680	2680	2680	0
266	20231108	163100	469837145	2680	2680	2680	2680	0
267	20231108	163000	469837145	2680	2680	2680	2680	0
268	20231108	162900	469837145	2680	2680	2680	2680	0
269	20231108	162800	469837145	2680	2680	2680	2680	0
270	20231108	162700	469837145	2680	2680	2680	2680	0
271	20231108	162600	469837145	2680	2680	2680	2680	0
272	20231108	162500	469837145	2680	2680	2680	2680	5344
273	20231108	162400	469837145	2680	2680	2680	2680	0
274	20231108	162300	469837145	2680	2680	2680	2680	0
275	20231108	162200	469837145	2680	2680	2680	2680	0
276	20231108	162100	469837145	2680	2680	2680	2680	0
277	20231108	162000	469837145	2680	2680	2680	2680	0
278	20231108	161900	469837145	2680	2680	2680	2680	0
279	20231108	161800	469837145	2680	2680	2680	2680	0
280	20231108	161700	469837145	2680	2680	2680	2680	0
281	20231108	161600	469837145	2680	2680	2680	2680	0
282	20231108	161500	469837145	2680	2680	2680	2680	0
283	20231108	161400	469837145	2680	2680	2680	2680	0
284	20231108	161300	469837145	2680	2680	2680	2680	0
285	20231108	161200	469837145	2680	2680	2680	2680	0
286	20231108	161100	469837145	2680	2680	2680	2680	0
287	20231108	161000	469837145	2680	2680	2680	2680	0
288	20231108	160900	469837145	2680	2680	2680	2680	0
289	20231108	160800	469837145	2680	2680	2680	2680	0
290	20231108	160700	469837145	2680	2680	2680	2680	0
291	20231108	160600	469837145	2680	2680	2680	2680	0
292	20231108	160500	469837145	2680	2680	2680	2680	0
293	20231108	160400	469837145	2680	2680	2680	2680	0
294	20231108	160300	469837145	2680	2680	2680	2680	0
295	20231108	160200	469837145	2680	2680	2680	2680	0
296	20231108	160100	469837145	2680	2680	2680	2680	0
297	20231108	160000	469837145	2680	2680	2680	2680	0
298	20231108	155900	469837145	2680	2680	2680	2680	0
299	20231108	155800	469837145	2680	2680	2680	2680	0
300	20231108	155700	469837145	2680	2680	2680	2680	0
301	20231108	155600	469837145	2680	2680	2680	2680	0
302	20231108	155500	469837145	2680	2680	2680	2680	5344
303	20231108	155400	469837145	2680	2680	2680	2680	0
304	20231108	155300	469837145	2680	2680	2680	2680	0
305	20231108	155200	469837145	2680	2680	2680	2680	0
306	20231108	155100	469837145	2680	2680	2680	2680	0
307	20231108	155000	469837145	2680	2680	2680	2680	0
308	20231108	154900	469837145	2680	2680	2680	2680	0
309	20231108	154800	469837145	2680	2680	2680	2680	0
310	20231108	154700	469837145	2680	2680	2680	2680	0
311	20231108	154600	469837145	2680	2680	2680	2680	0
312	20231108	154500	469837145	2680	2680	2680	2680	0
313	20231108	154400	469837145	2680	2680	2680	2680	0
314	20231108	154300	469837145	2680	2680	2680	2680	0
315	20231108	154200	469837145	2680	2680	2680	2680	0
316	20231108	154100	469837145	2680	2680	2680	2680	0
317	20231108	154000	469837145	2680	2680	2680	2680	0
318	20231108	153900	469837145	2680	2680	2680	2680	0
319	20231108	153800	469837145	2680	2680	2680	2680	0
320	20231108	153700	469837145	2680	2680	2680	2680	0
321	20231108	153600	469837145	2680	2680	2680	2680	0
322	20231108	153500	469837145	2680	2680	2680	2680	0
323	20231108	153400	469837145	2680	2680	2680	2680	0
324	20231108	153300	469837145	2680	2680	2680	2680	0
325	20231108	153200	469837145	2680	2680	2680	2680	0
326	20231108	153100	469837145	2680	2680	2680	2680	0
327	20231108	153000	469837145	2680	2680	2680	2680	5344
328	20231108	152900	455515225	2680	2680	2680	2680	0
329	20231108	152800	455515225	2680	2680	2680	2680	0
330	20231108	152700	455515225	2680	2680	2680	2680	0
331	20231108	152600	455515225	2680	2680	2680	2680	0
332	20231108	152500	455515225	2680	2680	2680	2680	0
333	20231108	152400	455515225	2680	2680	2680	2680	0
334	20231108	152300	455515225	2680	2680	2680	2680	0
335	20231108	152200	455515225	2680	2680	2680	2680	0
336	20231108	152100	455515225	2680	2680	2680	2680	0
337	20231108	152000	455515225	2680	2680	2680	2680	0
338	20231108	151900	455515225	2680	2670	2680	2670	232
339	20231108	151800	454894745	2670	2670	2670	2670	1718
340	20231108	151700	450307685	2670	2670	2670	2670	16
341	20231108	151600	450264965	2670	2670	2670	2670	2025
342	20231108	151500	444858215	2670	2670	2670	2670	20
343	20231108	151400	444804815	2665	2665	2665	2665	1
344	20231108	151300	444802150	2670	2665	2670	2665	419
345	20231108	151200	443684940	2670	2660	2670	2660	4411
346	20231108	151100	431929295	2660	2665	2665	2660	116
347	20231108	151000	431620655	2660	2660	2665	2660	1300
348	20231108	150900	428162155	2660	2660	2660	2660	211
349	20231108	150800	427600895	2660	2665	2665	2660	940
350	20231108	150700	425095800	2665	2665	2665	2665	665
351	20231108	150600	423323575	2665	2665	2665	2665	80
352	20231108	150500	423110375	2670	2670	2670	2670	10
353	20231108	150400	423083675	2670	2665	2670	2665	51
354	20231108	150300	422947755	2675	2675	2675	2675	100
355	20231108	150200	422680255	2670	2670	2670	2670	0
356	20231108	150100	422680255	2670	2665	2670	2665	203
357	20231108	150000	422138260	2665	2670	2670	2665	460
358	20231108	145900	420910785	2670	2675	2675	2670	441
359	20231108	145800	419733035	2675	2675	2675	2675	0
360	20231108	145700	419733035	2675	2675	2675	2675	2
361	20231108	145600	419727685	2670	2670	2670	2670	75
362	20231108	145500	419527435	2680	2680	2680	2680	0
363	20231108	145400	419527435	2680	2680	2685	2680	210
364	20231108	145300	418964595	2670	2670	2670	2670	1962
365	20231108	145200	413726055	2680	2680	2680	2680	0
366	20231108	145100	413726055	2680	2680	2680	2680	3
367	20231108	145000	413718015	2680	2675	2680	2675	253
368	20231108	144900	413041235	2675	2675	2675	2675	0
369	20231108	144800	413041235	2675	2670	2675	2670	140
370	20231108	144700	412666740	2670	2670	2670	2670	71
371	20231108	144600	412477170	2675	2675	2675	2675	1
372	20231108	144500	412474495	2675	2675	2675	2675	10
373	20231108	144400	412447745	2670	2670	2670	2670	0
374	20231108	144300	412447745	2670	2670	2670	2670	0
375	20231108	144200	412447745	2670	2675	2675	2670	1433
376	20231108	144100	408618400	2675	2675	2675	2675	500
377	20231108	144000	407280900	2675	2675	2675	2675	0
378	20231108	143900	407280900	2675	2675	2675	2675	400
379	20231108	143800	406210900	2675	2670	2675	2670	125
380	20231108	143700	405876650	2675	2675	2675	2675	0
381	20231108	143600	405876650	2675	2675	2675	2675	2747
382	20231108	143500	398528425	2680	2675	2685	2675	178
383	20231108	143400	398052240	2675	2675	2675	2675	1132
384	20231108	143300	395024140	2675	2675	2675	2675	775
385	20231108	143200	392951015	2675	2675	2675	2675	798
386	20231108	143100	390816365	2680	2685	2685	2680	606
387	20231108	143000	389192280	2680	2680	2680	2680	1000
388	20231108	142900	386512280	2690	2680	2690	2680	6
389	20231108	142800	386496180	2680	2680	2680	2680	122
390	20231108	142700	386169220	2680	2690	2690	2680	7
391	20231108	142600	386150445	2680	2680	2690	2680	172
392	20231108	142500	385689475	2680	2690	2690	2680	1392
393	20231108	142400	381953015	2695	2690	2695	2690	590
394	20231108	142300	380363405	2700	2700	2700	2700	0
395	20231108	142200	380363405	2700	2690	2700	2690	1033
396	20231108	142100	377575635	2690	2690	2690	2690	288
397	20231108	142000	376800915	2700	2700	2700	2700	1
398	20231108	141900	376798215	2690	2690	2690	2690	0
399	20231108	141800	376798215	2690	2690	2690	2690	1
400	20231108	141700	376795525	2710	2710	2710	2710	1
401	20231108	141600	376792815	2710	2710	2710	2710	0
402	20231108	141500	376792815	2710	2710	2710	2710	1
403	20231108	141400	376790105	2695	2695	2695	2695	66
404	20231108	141300	376612235	2710	2710	2710	2710	1
405	20231108	141200	376609525	2710	2710	2710	2710	7
406	20231108	141100	376590555	2695	2695	2695	2695	0
407	20231108	141000	376590555	2695	2695	2695	2695	0
408	20231108	140900	376590555	2695	2695	2695	2695	2
409	20231108	140800	376585165	2710	2700	2710	2700	3427
410	20231108	140700	367313765	2695	2690	2695	2690	4873
411	20231108	140600	354192530	2690	2690	2690	2690	87
412	20231108	140500	353958500	2695	2695	2695	2695	0
413	20231108	140400	353958500	2695	2695	2695	2695	1
414	20231108	140300	353955805	2690	2690	2690	2690	5
415	20231108	140200	353942355	2690	2690	2690	2690	2
416	20231108	140100	353936975	2690	2690	2690	2690	2005
417	20231108	140000	348543525	2690	2695	2695	2690	2602
418	20231108	135900	341544135	2695	2690	2695	2690	22
419	20231108	135800	341484945	2695	2695	2695	2695	145
420	20231108	135700	341094170	2695	2695	2695	2695	38
421	20231108	135600	340991760	2695	2695	2695	2695	0
422	20231108	135500	340991760	2695	2695	2695	2695	0
423	20231108	135400	340991760	2695	2695	2695	2695	4
424	20231108	135300	340980980	2695	2695	2695	2695	1682
425	20231108	135200	336447990	2700	2700	2700	2700	0
426	20231108	135100	336447990	2700	2700	2700	2700	1
427	20231108	135000	336445290	2700	2700	2700	2700	1
428	20231108	134900	336442590	2695	2695	2695	2695	1000
429	20231108	134800	333747590	2695	2700	2700	2695	12
430	20231108	134700	333715240	2700	2700	2700	2700	6
431	20231108	134600	333699040	2700	2695	2700	2695	25
432	20231108	134500	333631650	2695	2695	2695	2695	0
433	20231108	134400	333631650	2695	2695	2695	2695	10
434	20231108	134300	333604700	2700	2700	2700	2700	0
435	20231108	134200	333604700	2700	2700	2700	2700	0
436	20231108	134100	333604700	2700	2700	2700	2700	0
437	20231108	134000	333604700	2700	2700	2700	2700	1
438	20231108	133900	333602000	2700	2700	2700	2700	1393
439	20231108	133800	329840900	2705	2705	2705	2705	0
440	20231108	133700	329840900	2705	2705	2705	2705	0
441	20231108	133600	329840900	2705	2705	2705	2705	0
442	20231108	133500	329840900	2705	2700	2705	2700	105
443	20231108	133400	329557375	2700	2700	2700	2700	101
444	20231108	133300	329284675	2705	2705	2705	2705	0
445	20231108	133200	329284675	2705	2705	2705	2705	16
446	20231108	133100	329241395	2700	2700	2700	2700	1
447	20231108	133000	329238695	2705	2705	2705	2705	0
448	20231108	132900	329238695	2705	2705	2705	2705	70
449	20231108	132800	329049345	2700	2700	2700	2700	900
450	20231108	132700	326619345	2705	2705	2705	2705	0
451	20231108	132600	326619345	2705	2705	2705	2705	0
452	20231108	132500	326619345	2705	2705	2705	2705	42
453	20231108	132400	326505735	2710	2705	2710	2705	55
454	20231108	132300	326356690	2705	2705	2705	2705	0
455	20231108	132200	326356690	2705	2710	2710	2705	1114
456	20231108	132100	323337850	2710	2710	2710	2710	0
457	20231108	132000	323337850	2710	2710	2710	2710	631
458	20231108	131900	321627840	2710	2710	2710	2710	2
459	20231108	131800	321622420	2710	2710	2710	2710	2700
460	20231108	131700	314305420	2715	2715	2715	2715	1101
461	20231108	131600	311316205	2715	2715	2715	2715	0
462	20231108	131500	311316205	2715	2710	2715	2710	4000
463	20231108	131400	300468220	2710	2710	2710	2710	0
464	20231108	131300	300468220	2710	2710	2710	2710	1
465	20231108	131200	300465510	2700	2700	2700	2700	30
466	20231108	131100	300384510	2710	2710	2710	2710	0
467	20231108	131000	300384510	2710	2710	2710	2710	5
468	20231108	130900	300370960	2710	2705	2710	2705	2000
469	20231108	130800	294951275	2705	2705	2705	2705	2
470	20231108	130700	294945865	2705	2705	2705	2705	937
471	20231108	130600	292411280	2705	2705	2705	2705	0
472	20231108	130500	292411280	2705	2705	2705	2705	0
473	20231108	130400	292411280	2705	2705	2705	2705	0
474	20231108	130300	292411280	2705	2705	2705	2705	0
475	20231108	130200	292411280	2705	2705	2705	2705	0
476	20231108	130100	292411280	2705	2705	2705	2705	0
477	20231108	130000	292411280	2705	2705	2705	2705	500
478	20231108	125900	291058780	2710	2705	2710	2705	28
479	20231108	125800	290982940	2710	2710	2710	2710	0
480	20231108	125700	290982940	2710	2710	2710	2710	2
481	20231108	125600	290977520	2710	2710	2710	2710	0
482	20231108	125500	290977520	2710	2710	2710	2710	9
483	20231108	125400	290953130	2710	2710	2710	2710	25
484	20231108	125300	290885380	2710	2705	2710	2705	897
485	20231108	125200	288458990	2710	2710	2710	2710	0
486	20231108	125100	288458990	2710	2710	2710	2710	84
487	20231108	125000	288231350	2710	2710	2710	2710	0
488	20231108	124900	288231350	2710	2710	2710	2710	0
489	20231108	124800	288231350	2710	2715	2715	2710	1010
490	20231108	124700	285491745	2710	2710	2710	2710	591
491	20231108	124600	283890135	2705	2705	2705	2705	1
492	20231108	124500	283887430	2705	2705	2705	2705	25
493	20231108	124400	283819805	2710	2710	2710	2710	0
494	20231108	124300	283819805	2710	2710	2710	2710	167
495	20231108	124200	283367235	2710	2710	2710	2710	0
496	20231108	124100	283367235	2710	2710	2710	2710	0
497	20231108	124000	283367235	2710	2705	2710	2705	102
498	20231108	123900	283090965	2705	2705	2705	2705	0
499	20231108	123800	283090965	2705	2705	2705	2705	978
500	20231108	123700	280445475	2705	2705	2705	2705	5
501	20231108	123600	280431950	2705	2705	2705	2705	0
502	20231108	123500	280431950	2705	2705	2705	2705	146
503	20231108	123400	280037020	2710	2710	2710	2710	0
504	20231108	123300	280037020	2710	2710	2710	2710	0
505	20231108	123200	280037020	2710	2710	2710	2710	143
506	20231108	123100	279649490	2710	2710	2710	2710	0
507	20231108	123000	279649490	2710	2710	2710	2710	16
508	20231108	122900	279606130	2705	2705	2705	2705	1
509	20231108	122800	279603425	2710	2710	2710	2710	0
510	20231108	122700	279603425	2710	2710	2710	2710	1946
511	20231108	122600	274329765	2710	2715	2715	2710	1016
512	20231108	122500	271576345	2715	2715	2715	2715	71
513	20231108	122400	271383580	2715	2715	2715	2715	635
514	20231108	122300	269659555	2720	2715	2720	2715	1290
515	20231108	122200	266157200	2715	2715	2715	2715	0
516	20231108	122100	266157200	2715	2715	2715	2715	0
517	20231108	122000	266157200	2715	2715	2715	2715	0
518	20231108	121900	266157200	2715	2715	2715	2715	16
519	20231108	121800	266113760	2715	2715	2715	2715	0
520	20231108	121700	266113760	2715	2715	2715	2715	3
521	20231108	121600	266105615	2715	2715	2715	2715	0
522	20231108	121500	266105615	2715	2710	2715	2710	277
523	20231108	121400	265354930	2715	2715	2715	2715	43
524	20231108	121300	265238185	2715	2715	2715	2715	0
525	20231108	121200	265238185	2715	2715	2715	2715	3
526	20231108	121100	265230040	2710	2710	2710	2710	300
527	20231108	121000	264417040	2720	2720	2720	2720	58
528	20231108	120900	264259280	2720	2720	2720	2720	0
529	20231108	120800	264259280	2720	2720	2720	2720	63
530	20231108	120700	264087920	2720	2715	2720	2715	63
531	20231108	120600	263916610	2715	2715	2715	2715	719
532	20231108	120500	261964525	2715	2715	2715	2715	2
533	20231108	120400	261959095	2720	2720	2720	2720	0
534	20231108	120300	261959095	2720	2715	2720	2715	1001
535	20231108	120200	259241375	2715	2715	2715	2715	29
536	20231108	120100	259162640	2715	2715	2715	2715	9
537	20231108	120000	259138205	2715	2715	2715	2715	2009
538	20231108	115900	253683770	2710	2710	2710	2710	100
539	20231108	115800	253412770	2715	2710	2715	2710	53
540	20231108	115700	253269125	2715	2715	2715	2715	0
541	20231108	115600	253269125	2715	2715	2715	2715	100
542	20231108	115500	252997625	2720	2720	2720	2720	0
543	20231108	115400	252997625	2720	2710	2720	2710	434
544	20231108	115300	251821430	2715	2715	2715	2715	1
545	20231108	115200	251818715	2720	2720	2720	2720	109
546	20231108	115100	251522235	2720	2720	2720	2720	124
547	20231108	115000	251184955	2710	2710	2710	2710	49
548	20231108	114900	251052165	2715	2715	2715	2715	292
549	20231108	114800	250259385	2715	2715	2715	2715	700
550	20231108	114700	248358885	2720	2720	2720	2720	48
551	20231108	114600	248228325	2720	2715	2720	2715	540
552	20231108	114500	246761025	2720	2720	2720	2720	0
553	20231108	114400	246761025	2720	2720	2720	2720	0
554	20231108	114300	246761025	2720	2715	2720	2715	2
555	20231108	114200	246755590	2720	2720	2720	2720	0
556	20231108	114100	246755590	2720	2720	2720	2720	600
557	20231108	114000	245123590	2720	2720	2720	2720	0
558	20231108	113900	245123590	2720	2720	2720	2720	54
559	20231108	113800	244976710	2720	2710	2720	2710	18
560	20231108	113700	244927920	2720	2720	2720	2720	4
561	20231108	113600	244917040	2720	2720	2720	2720	1
562	20231108	113500	244914320	2710	2715	2715	2710	1648
563	20231108	113400	240448230	2715	2715	2715	2715	100
564	20231108	113300	240176730	2715	2720	2720	2715	14
565	20231108	113200	240138715	2715	2715	2715	2715	100
566	20231108	113100	239867215	2720	2720	2720	2720	1
567	20231108	113000	239864495	2720	2715	2720	2715	236
568	20231108	112900	239223720	2715	2715	2715	2715	178
569	20231108	112800	238740450	2715	2715	2715	2715	1
570	20231108	112700	238737735	2715	2715	2715	2715	10
571	20231108	112600	238710585	2715	2715	2715	2715	202
572	20231108	112500	238162155	2720	2715	2720	2715	55
573	20231108	112400	238012820	2715	2715	2715	2715	0
574	20231108	112300	238012820	2715	2715	2715	2715	110
575	20231108	112200	237714170	2715	2715	2715	2715	0
576	20231108	112100	237714170	2715	2715	2715	2715	2000
577	20231108	112000	232284170	2715	2720	2720	2715	145
578	20231108	111900	231890420	2720	2720	2720	2720	167
579	20231108	111800	231436180	2720	2715	2720	2715	284
580	20231108	111700	230664720	2720	2715	2720	2715	1630
581	20231108	111600	226239260	2715	2715	2715	2715	7
582	20231108	111500	226220255	2710	2710	2710	2710	1125
583	20231108	111400	223171505	2715	2715	2715	2715	0
584	20231108	111300	223171505	2715	2710	2715	2710	1530
585	20231108	111200	219020005	2710	2705	2710	2705	373
586	20231108	111100	218010990	2705	2705	2705	2705	1099
587	20231108	111000	215038195	2700	2700	2700	2700	0
588	20231108	110900	215038195	2700	2700	2700	2700	0
589	20231108	110800	215038195	2700	2700	2700	2700	0
590	20231108	110700	215038195	2700	2700	2700	2700	0
591	20231108	110600	215038195	2700	2700	2700	2700	0
592	20231108	110500	215038195	2700	2700	2700	2700	2
593	20231108	110400	215032795	2700	2700	2700	2700	0
594	20231108	110300	215032795	2700	2700	2700	2700	200
595	20231108	110200	214492795	2705	2705	2705	2705	99
596	20231108	110100	214225000	2705	2705	2705	2705	100
597	20231108	110000	213954500	2715	2715	2715	2715	10
598	20231108	105900	213927350	2715	2710	2715	2705	2345
599	20231108	105800	207562245	2705	2705	2705	2705	8490
600	20231108	105700	184596795	2700	2700	2700	2700	0
601	20231108	105600	184596795	2700	2700	2700	2700	50
602	20231108	105500	184461795	2695	2695	2695	2695	100
603	20231108	105400	184192295	2700	2700	2700	2700	390
604	20231108	105300	183139295	2700	2700	2700	2700	623
605	20231108	105200	181457195	2700	2700	2700	2700	34
606	20231108	105100	181365395	2695	2695	2695	2695	208
607	20231108	105000	180804835	2690	2690	2690	2690	0
608	20231108	104900	180804835	2690	2690	2690	2690	0
609	20231108	104800	180804835	2690	2690	2690	2690	37
610	20231108	104700	180705305	2690	2690	2690	2690	16
611	20231108	104600	180662265	2685	2685	2685	2685	0
612	20231108	104500	180662265	2685	2685	2685	2685	0
613	20231108	104400	180662265	2685	2685	2685	2685	0
614	20231108	104300	180662265	2685	2700	2700	2685	139
615	20231108	104200	180288475	2690	2690	2690	2690	0
616	20231108	104100	180288475	2690	2690	2690	2690	0
617	20231108	104000	180288475	2690	2690	2690	2690	3
618	20231108	103900	180280405	2695	2695	2695	2695	0
619	20231108	103800	180280405	2695	2700	2700	2695	22
620	20231108	103700	180221090	2700	2690	2700	2690	9022
621	20231108	103600	155862570	2690	2690	2690	2690	424
622	20231108	103500	154722010	2695	2695	2695	2695	0
623	20231108	103400	154722010	2695	2695	2695	2695	8
624	20231108	103300	154700450	2695	2690	2695	2690	89
625	20231108	103200	154461035	2690	2690	2690	2690	0
626	20231108	103100	154461035	2690	2690	2690	2690	18
627	20231108	103000	154412615	2690	2690	2690	2690	11
628	20231108	102900	154383025	2690	2690	2690	2690	0
629	20231108	102800	154383025	2690	2690	2690	2690	200
630	20231108	102700	153845025	2690	2690	2690	2690	1499
631	20231108	102600	149812715	2690	2690	2690	2690	231
632	20231108	102500	149191325	2695	2695	2695	2695	50
633	20231108	102400	149056575	2695	2695	2695	2695	41
634	20231108	102300	148946080	2695	2700	2700	2695	15
635	20231108	102200	148905600	2700	2700	2700	2700	0
636	20231108	102100	148905600	2700	2700	2700	2700	1
637	20231108	102000	148902900	2700	2700	2700	2700	1
638	20231108	101900	148900200	2700	2700	2700	2700	0
639	20231108	101800	148900200	2700	2700	2700	2700	4
640	20231108	101700	148889400	2700	2700	2700	2700	0
641	20231108	101600	148889400	2700	2700	2700	2700	0
642	20231108	101500	148889400	2700	2700	2700	2700	0
643	20231108	101400	148889400	2700	2700	2700	2700	0
644	20231108	101300	148889400	2700	2700	2700	2700	20
645	20231108	101200	148835400	2700	2700	2700	2700	0
646	20231108	101100	148835400	2700	2685	2700	2680	1248
647	20231108	101000	145473830	2680	2685	2685	2680	300
648	20231108	100900	144669250	2700	2685	2700	2685	359
649	20231108	100800	143704060	2685	2680	2685	2680	689
650	20231108	100700	141857485	2680	2680	2680	2680	742
651	20231108	100600	139868925	2680	2680	2680	2680	12
652	20231108	100500	139836765	2680	2680	2680	2680	5
653	20231108	100400	139823365	2675	2675	2675	2675	160
654	20231108	100300	139395365	2685	2685	2685	2685	5
655	20231108	100200	139381940	2685	2685	2685	2685	1365
656	20231108	100100	135716915	2685	2690	2695	2685	1461
657	20231108	100000	131787885	2695	2695	2700	2695	6835
658	20231108	095900	113367505	2695	2695	2695	2695	2161
659	20231108	095800	107543610	2700	2700	2700	2700	73
660	20231108	095700	107346510	2695	2695	2695	2695	442
661	20231108	095600	106155320	2700	2700	2700	2695	1028
662	20231108	095500	103381855	2695	2695	2700	2695	261
663	20231108	095400	102678455	2695	2700	2700	2695	113
664	20231108	095300	102373555	2700	2700	2700	2700	0
665	20231108	095200	102373555	2700	2700	2700	2700	0
666	20231108	095100	102373555	2700	2700	2700	2700	0
667	20231108	095000	102373555	2700	2700	2700	2695	3219
668	20231108	094900	93682845	2705	2705	2705	2705	51
669	20231108	094800	93544890	2705	2700	2705	2700	307
670	20231108	094700	92714490	2705	2700	2705	2700	1579
671	20231108	094600	88451180	2705	2700	2705	2700	170
672	20231108	094500	87992130	2705	2710	2715	2705	221
673	20231108	094400	87394065	2715	2710	2715	2710	632
674	20231108	094300	85681340	2710	2705	2710	2705	944
675	20231108	094200	83124360	2705	2705	2705	2705	121
676	20231108	094100	82797055	2705	2705	2705	2705	171
677	20231108	094000	82334500	2705	2710	2710	2705	2
678	20231108	093900	82329085	2710	2710	2710	2710	1
679	20231108	093800	82326375	2710	2705	2710	2705	1188
680	20231108	093700	79108350	2705	2700	2705	2700	51
681	20231108	093600	78970645	2705	2705	2705	2705	100
682	20231108	093500	78700145	2705	2705	2705	2705	0
683	20231108	093400	78700145	2705	2705	2705	2705	651
684	20231108	093300	76939190	2710	2710	2710	2710	51
685	20231108	093200	76800980	2710	2715	2715	2710	8
686	20231108	093100	76779290	2715	2715	2715	2715	9
687	20231108	093000	76754855	2705	2705	2705	2705	104
688	20231108	092900	76473535	2700	2700	2700	2700	11
689	20231108	092800	76443835	2700	2700	2705	2700	367
690	20231108	092700	75451220	2700	2700	2700	2700	17
691	20231108	092600	75405320	2705	2710	2715	2705	5429
692	20231108	092500	60718335	2710	2705	2710	2705	2909
693	20231108	092400	52847430	2705	2695	2705	2695	1620
694	20231108	092300	48471380	2695	2695	2695	2695	54
695	20231108	092200	48325850	2695	2695	2695	2695	0
696	20231108	092100	48325850	2695	2700	2700	2695	442
697	20231108	092000	47134655	2695	2695	2695	2695	202
698	20231108	091900	46590265	2695	2695	2695	2695	0
699	20231108	091800	46590265	2695	2695	2695	2695	2000
700	20231108	091700	41200265	2700	2700	2700	2695	416
701	20231108	091600	40077070	2700	2700	2700	2700	39
702	20231108	091500	39971770	2695	2695	2695	2695	52
703	20231108	091400	39831630	2695	2695	2695	2695	105
704	20231108	091300	39548655	2695	2695	2695	2695	302
705	20231108	091200	38734765	2695	2695	2695	2695	30
706	20231108	091100	38653915	2700	2700	2700	2700	1679
707	20231108	091000	34120615	2700	2700	2700	2700	938
708	20231108	090900	31588015	2705	2700	2705	2700	3099
709	20231108	090800	23219720	2680	2700	2700	2680	1411
710	20231108	090700	19420180	2700	2685	2700	2685	1232
711	20231108	090600	16100440	2670	2670	2675	2665	2326
712	20231108	090500	9892205	2690	2690	2690	2690	25
713	20231108	090400	9824955	2695	2695	2695	2695	0
714	20231108	090300	9824955	2695	2695	2695	2695	0
715	20231108	090200	9824955	2695	2695	2695	2695	134
716	20231108	090100	9463825	2695	2680	2695	2680	1190
717	20231108	090000	6262790	2675	2665	2675	2665	2350