KissMeData/122350/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	201300	557997860	2250	2250	2250	2250	5111
3	20231106	201200	557997860	2250	2250	2250	2250	0
4	20231106	201100	557997860	2250	2250	2250	2250	0
5	20231106	201000	557997860	2250	2250	2250	2250	0
6	20231106	200900	557997860	2250	2250	2250	2250	0
7	20231106	200800	557997860	2250	2250	2250	2250	0
8	20231106	200700	557997860	2250	2250	2250	2250	0
9	20231106	200600	557997860	2250	2250	2250	2250	0
10	20231106	200500	557997860	2250	2250	2250	2250	0
11	20231106	200400	557997860	2250	2250	2250	2250	0
12	20231106	200300	557997860	2250	2250	2250	2250	0
13	20231106	200200	557997860	2250	2250	2250	2250	0
14	20231106	200100	557997860	2250	2250	2250	2250	0
15	20231106	200000	557997860	2250	2250	2250	2250	0
16	20231106	195900	557997860	2250	2250	2250	2250	0
17	20231106	195800	557997860	2250	2250	2250	2250	0
18	20231106	195700	557997860	2250	2250	2250	2250	0
19	20231106	195600	557997860	2250	2250	2250	2250	0
20	20231106	195500	557997860	2250	2250	2250	2250	0
21	20231106	195400	557997860	2250	2250	2250	2250	0
22	20231106	195300	557997860	2250	2250	2250	2250	0
23	20231106	195200	557997860	2250	2250	2250	2250	0
24	20231106	195100	557997860	2250	2250	2250	2250	0
25	20231106	195000	557997860	2250	2250	2250	2250	0
26	20231106	194900	557997860	2250	2250	2250	2250	0
27	20231106	194800	557997860	2250	2250	2250	2250	0
28	20231106	194700	557997860	2250	2250	2250	2250	0
29	20231106	194600	557997860	2250	2250	2250	2250	0
30	20231106	194500	557997860	2250	2250	2250	2250	0
31	20231106	194400	557997860	2250	2250	2250	2250	0
32	20231106	194300	557997860	2250	2250	2250	2250	5111
33	20231106	194200	557997860	2250	2250	2250	2250	0
34	20231106	194100	557997860	2250	2250	2250	2250	0
35	20231106	194000	557997860	2250	2250	2250	2250	0
36	20231106	193900	557997860	2250	2250	2250	2250	0
37	20231106	193800	557997860	2250	2250	2250	2250	0
38	20231106	193700	557997860	2250	2250	2250	2250	0
39	20231106	193600	557997860	2250	2250	2250	2250	0
40	20231106	193500	557997860	2250	2250	2250	2250	0
41	20231106	193400	557997860	2250	2250	2250	2250	0
42	20231106	193300	557997860	2250	2250	2250	2250	0
43	20231106	193200	557997860	2250	2250	2250	2250	0
44	20231106	193100	557997860	2250	2250	2250	2250	0
45	20231106	193000	557997860	2250	2250	2250	2250	0
46	20231106	192900	557997860	2250	2250	2250	2250	0
47	20231106	192800	557997860	2250	2250	2250	2250	0
48	20231106	192700	557997860	2250	2250	2250	2250	0
49	20231106	192600	557997860	2250	2250	2250	2250	0
50	20231106	192500	557997860	2250	2250	2250	2250	0
51	20231106	192400	557997860	2250	2250	2250	2250	0
52	20231106	192300	557997860	2250	2250	2250	2250	0
53	20231106	192200	557997860	2250	2250	2250	2250	0
54	20231106	192100	557997860	2250	2250	2250	2250	0
55	20231106	192000	557997860	2250	2250	2250	2250	0
56	20231106	191900	557997860	2250	2250	2250	2250	0
57	20231106	191800	557997860	2250	2250	2250	2250	0
58	20231106	191700	557997860	2250	2250	2250	2250	0
59	20231106	191600	557997860	2250	2250	2250	2250	0
60	20231106	191500	557997860	2250	2250	2250	2250	0
61	20231106	191400	557997860	2250	2250	2250	2250	0
62	20231106	191300	557997860	2250	2250	2250	2250	5111
63	20231106	191200	557997860	2250	2250	2250	2250	0
64	20231106	191100	557997860	2250	2250	2250	2250	0
65	20231106	191000	557997860	2250	2250	2250	2250	0
66	20231106	190900	557997860	2250	2250	2250	2250	0
67	20231106	190800	557997860	2250	2250	2250	2250	0
68	20231106	190700	557997860	2250	2250	2250	2250	0
69	20231106	190600	557997860	2250	2250	2250	2250	0
70	20231106	190500	557997860	2250	2250	2250	2250	0
71	20231106	190400	557997860	2250	2250	2250	2250	0
72	20231106	190300	557997860	2250	2250	2250	2250	0
73	20231106	190200	557997860	2250	2250	2250	2250	0
74	20231106	190100	557997860	2250	2250	2250	2250	0
75	20231106	190000	557997860	2250	2250	2250	2250	0
76	20231106	185900	557997860	2250	2250	2250	2250	0
77	20231106	185800	557997860	2250	2250	2250	2250	0
78	20231106	185700	557997860	2250	2250	2250	2250	0
79	20231106	185600	557997860	2250	2250	2250	2250	0
80	20231106	185500	557997860	2250	2250	2250	2250	0
81	20231106	185400	557997860	2250	2250	2250	2250	0
82	20231106	185300	557997860	2250	2250	2250	2250	0
83	20231106	185200	557997860	2250	2250	2250	2250	0
84	20231106	185100	557997860	2250	2250	2250	2250	0
85	20231106	185000	557997860	2250	2250	2250	2250	0
86	20231106	184900	557997860	2250	2250	2250	2250	0
87	20231106	184800	557997860	2250	2250	2250	2250	0
88	20231106	184700	557997860	2250	2250	2250	2250	0
89	20231106	184600	557997860	2250	2250	2250	2250	0
90	20231106	184500	557997860	2250	2250	2250	2250	0
91	20231106	184400	557997860	2250	2250	2250	2250	0
92	20231106	184300	557997860	2250	2250	2250	2250	5111
93	20231106	184200	557997860	2250	2250	2250	2250	0
94	20231106	184100	557997860	2250	2250	2250	2250	0
95	20231106	184000	557997860	2250	2250	2250	2250	0
96	20231106	183900	557997860	2250	2250	2250	2250	0
97	20231106	183800	557997860	2250	2250	2250	2250	0
98	20231106	183700	557997860	2250	2250	2250	2250	0
99	20231106	183600	557997860	2250	2250	2250	2250	0
100	20231106	183500	557997860	2250	2250	2250	2250	0
101	20231106	183400	557997860	2250	2250	2250	2250	0
102	20231106	183300	557997860	2250	2250	2250	2250	0
103	20231106	183200	557997860	2250	2250	2250	2250	0
104	20231106	183100	557997860	2250	2250	2250	2250	0
105	20231106	183000	557997860	2250	2250	2250	2250	0
106	20231106	182900	557997860	2250	2250	2250	2250	0
107	20231106	182800	557997860	2250	2250	2250	2250	0
108	20231106	182700	557997860	2250	2250	2250	2250	0
109	20231106	182600	557997860	2250	2250	2250	2250	0
110	20231106	182500	557997860	2250	2250	2250	2250	0
111	20231106	182400	557997860	2250	2250	2250	2250	0
112	20231106	182300	557997860	2250	2250	2250	2250	0
113	20231106	182200	557997860	2250	2250	2250	2250	0
114	20231106	182100	557997860	2250	2250	2250	2250	0
115	20231106	182000	557997860	2250	2250	2250	2250	0
116	20231106	181900	557997860	2250	2250	2250	2250	0
117	20231106	181800	557997860	2250	2250	2250	2250	0
118	20231106	181700	557997860	2250	2250	2250	2250	0
119	20231106	181600	557997860	2250	2250	2250	2250	0
120	20231106	181500	557997860	2250	2250	2250	2250	0
121	20231106	181400	557997860	2250	2250	2250	2250	0
122	20231106	181300	557997860	2250	2250	2250	2250	5111
123	20231106	181200	557997860	2250	2250	2250	2250	0
124	20231106	181100	557997860	2250	2250	2250	2250	0
125	20231106	181000	557997860	2250	2250	2250	2250	0
126	20231106	180900	557997860	2250	2250	2250	2250	0
127	20231106	180800	557997860	2250	2250	2250	2250	0
128	20231106	180700	557997860	2250	2250	2250	2250	0
129	20231106	180600	557997860	2250	2250	2250	2250	0
130	20231106	180500	557997860	2250	2250	2250	2250	0
131	20231106	180400	557997860	2250	2250	2250	2250	0
132	20231106	180300	557997860	2250	2250	2250	2250	0
133	20231106	180200	557997860	2250	2250	2250	2250	0
134	20231106	180100	557997860	2250	2250	2250	2250	0
135	20231106	180000	557997860	2250	2250	2250	2250	0
136	20231106	175900	557997860	2250	2250	2250	2250	0
137	20231106	175800	557997860	2250	2250	2250	2250	0
138	20231106	175700	557997860	2250	2250	2250	2250	0
139	20231106	175600	557997860	2250	2250	2250	2250	0
140	20231106	175500	557997860	2250	2250	2250	2250	0
141	20231106	175400	557997860	2250	2250	2250	2250	0
142	20231106	175300	557997860	2250	2250	2250	2250	0
143	20231106	175200	557997860	2250	2250	2250	2250	0
144	20231106	175100	557997860	2250	2250	2250	2250	0
145	20231106	175000	557997860	2250	2250	2250	2250	0
146	20231106	174900	557997860	2250	2250	2250	2250	0
147	20231106	174800	557997860	2250	2250	2250	2250	0
148	20231106	174700	557997860	2250	2250	2250	2250	0
149	20231106	174600	557997860	2250	2250	2250	2250	0
150	20231106	174500	557997860	2250	2250	2250	2250	0
151	20231106	174400	557997860	2250	2250	2250	2250	0
152	20231106	174300	557997860	2250	2250	2250	2250	5111
153	20231106	174200	557997860	2250	2250	2250	2250	0
154	20231106	174100	557997860	2250	2250	2250	2250	0
155	20231106	174000	557997860	2250	2250	2250	2250	0
156	20231106	173900	557997860	2250	2250	2250	2250	0
157	20231106	173800	557997860	2250	2250	2250	2250	0
158	20231106	173700	557997860	2250	2250	2250	2250	0
159	20231106	173600	557997860	2250	2250	2250	2250	0
160	20231106	173500	557997860	2250	2250	2250	2250	0
161	20231106	173400	557997860	2250	2250	2250	2250	0
162	20231106	173300	557997860	2250	2250	2250	2250	0
163	20231106	173200	557997860	2250	2250	2250	2250	0
164	20231106	173100	557997860	2250	2250	2250	2250	0
165	20231106	173000	557997860	2250	2250	2250	2250	0
166	20231106	172900	557997860	2250	2250	2250	2250	0
167	20231106	172800	557997860	2250	2250	2250	2250	0
168	20231106	172700	557997860	2250	2250	2250	2250	0
169	20231106	172600	557997860	2250	2250	2250	2250	0
170	20231106	172500	557997860	2250	2250	2250	2250	0
171	20231106	172400	557997860	2250	2250	2250	2250	0
172	20231106	172300	557997860	2250	2250	2250	2250	0
173	20231106	172200	557997860	2250	2250	2250	2250	0
174	20231106	172100	557997860	2250	2250	2250	2250	0
175	20231106	172000	557997860	2250	2250	2250	2250	0
176	20231106	171900	557997860	2250	2250	2250	2250	0
177	20231106	171800	557997860	2250	2250	2250	2250	0
178	20231106	171700	557997860	2250	2250	2250	2250	0
179	20231106	171600	557997860	2250	2250	2250	2250	0
180	20231106	171500	557997860	2250	2250	2250	2250	0
181	20231106	171400	557997860	2250	2250	2250	2250	0
182	20231106	171300	557997860	2250	2250	2250	2250	5111
183	20231106	171200	557997860	2250	2250	2250	2250	0
184	20231106	171100	557997860	2250	2250	2250	2250	0
185	20231106	171000	557997860	2250	2250	2250	2250	0
186	20231106	170900	557997860	2250	2250	2250	2250	0
187	20231106	170800	557997860	2250	2250	2250	2250	0
188	20231106	170700	557997860	2250	2250	2250	2250	0
189	20231106	170600	557997860	2250	2250	2250	2250	0
190	20231106	170500	557997860	2250	2250	2250	2250	0
191	20231106	170400	557997860	2250	2250	2250	2250	0
192	20231106	170300	557997860	2250	2250	2250	2250	0
193	20231106	170200	557997860	2250	2250	2250	2250	0
194	20231106	170100	557997860	2250	2250	2250	2250	0
195	20231106	170000	557997860	2250	2250	2250	2250	0
196	20231106	165900	557997860	2250	2250	2250	2250	0
197	20231106	165800	557997860	2250	2250	2250	2250	0
198	20231106	165700	557997860	2250	2250	2250	2250	0
199	20231106	165600	557997860	2250	2250	2250	2250	0
200	20231106	165500	557997860	2250	2250	2250	2250	0
201	20231106	165400	557997860	2250	2250	2250	2250	0
202	20231106	165300	557997860	2250	2250	2250	2250	0
203	20231106	165200	557997860	2250	2250	2250	2250	0
204	20231106	165100	557997860	2250	2250	2250	2250	0
205	20231106	165000	557997860	2250	2250	2250	2250	0
206	20231106	164900	557997860	2250	2250	2250	2250	0
207	20231106	164800	557997860	2250	2250	2250	2250	0
208	20231106	164700	557997860	2250	2250	2250	2250	0
209	20231106	164600	557997860	2250	2250	2250	2250	0
210	20231106	164500	557997860	2250	2250	2250	2250	0
211	20231106	164400	557997860	2250	2250	2250	2250	0
212	20231106	164300	557997860	2250	2250	2250	2250	5111
213	20231106	164200	557997860	2250	2250	2250	2250	0
214	20231106	164100	557997860	2250	2250	2250	2250	0
215	20231106	164000	557997860	2250	2250	2250	2250	0
216	20231106	163900	557997860	2250	2250	2250	2250	0
217	20231106	163800	557997860	2250	2250	2250	2250	0
218	20231106	163700	557997860	2250	2250	2250	2250	0
219	20231106	163600	557997860	2250	2250	2250	2250	0
220	20231106	163500	557997860	2250	2250	2250	2250	0
221	20231106	163400	557997860	2250	2250	2250	2250	0
222	20231106	163300	557997860	2250	2250	2250	2250	0
223	20231106	163200	557997860	2250	2250	2250	2250	0
224	20231106	163100	557997860	2250	2250	2250	2250	0
225	20231106	163000	557997860	2250	2250	2250	2250	0
226	20231106	162900	557997860	2250	2250	2250	2250	0
227	20231106	162800	557997860	2250	2250	2250	2250	0
228	20231106	162700	557997860	2250	2250	2250	2250	0
229	20231106	162600	557997860	2250	2250	2250	2250	0
230	20231106	162500	557997860	2250	2250	2250	2250	0
231	20231106	162400	557997860	2250	2250	2250	2250	0
232	20231106	162300	557997860	2250	2250	2250	2250	0
233	20231106	162200	557997860	2250	2250	2250	2250	0
234	20231106	162100	557997860	2250	2250	2250	2250	0
235	20231106	162000	557997860	2250	2250	2250	2250	0
236	20231106	161900	557997860	2250	2250	2250	2250	0
237	20231106	161800	557997860	2250	2250	2250	2250	0
238	20231106	161700	557997860	2250	2250	2250	2250	0
239	20231106	161600	557997860	2250	2250	2250	2250	0
240	20231106	161500	557997860	2250	2250	2250	2250	0
241	20231106	161400	557997860	2250	2250	2250	2250	0
242	20231106	161300	557997860	2250	2250	2250	2250	5111
243	20231106	161200	557997860	2250	2250	2250	2250	0
244	20231106	161100	557997860	2250	2250	2250	2250	0
245	20231106	161000	557997860	2250	2250	2250	2250	0
246	20231106	160900	557997860	2250	2250	2250	2250	0
247	20231106	160800	557997860	2250	2250	2250	2250	0
248	20231106	160700	557997860	2250	2250	2250	2250	0
249	20231106	160600	557997860	2250	2250	2250	2250	0
250	20231106	160500	557997860	2250	2250	2250	2250	0
251	20231106	160400	557997860	2250	2250	2250	2250	0
252	20231106	160300	557997860	2250	2250	2250	2250	0
253	20231106	160200	557997860	2250	2250	2250	2250	0
254	20231106	160100	557997860	2250	2250	2250	2250	0
255	20231106	160000	557997860	2250	2250	2250	2250	0
256	20231106	155900	557997860	2250	2250	2250	2250	0
257	20231106	155800	557997860	2250	2250	2250	2250	0
258	20231106	155700	557997860	2250	2250	2250	2250	0
259	20231106	155600	557997860	2250	2250	2250	2250	0
260	20231106	155500	557997860	2250	2250	2250	2250	0
261	20231106	155400	557997860	2250	2250	2250	2250	0
262	20231106	155300	557997860	2250	2250	2250	2250	0
263	20231106	155200	557997860	2250	2250	2250	2250	0
264	20231106	155100	557997860	2250	2250	2250	2250	0
265	20231106	155000	557997860	2250	2250	2250	2250	0
266	20231106	154900	557997860	2250	2250	2250	2250	0
267	20231106	154800	557997860	2250	2250	2250	2250	0
268	20231106	154700	557997860	2250	2250	2250	2250	0
269	20231106	154600	557997860	2250	2250	2250	2250	0
270	20231106	154500	557997860	2250	2250	2250	2250	0
271	20231106	154400	557997860	2250	2250	2250	2250	0
272	20231106	154300	557997860	2250	2250	2250	2250	5111
273	20231106	154200	557997860	2250	2250	2250	2250	0
274	20231106	154100	557997860	2250	2250	2250	2250	0
275	20231106	154000	557997860	2250	2250	2250	2250	0
276	20231106	153900	557997860	2250	2250	2250	2250	0
277	20231106	153800	557997860	2250	2250	2250	2250	0
278	20231106	153700	557997860	2250	2250	2250	2250	0
279	20231106	153600	557997860	2250	2250	2250	2250	0
280	20231106	153500	557997860	2250	2250	2250	2250	0
281	20231106	153400	557997860	2250	2250	2250	2250	0
282	20231106	153300	557997860	2250	2250	2250	2250	0
283	20231106	153200	557997860	2250	2250	2250	2250	0
284	20231106	153100	557997860	2250	2250	2250	2250	0
285	20231106	153000	557997860	2250	2250	2250	2250	5111
286	20231106	152900	546498110	2245	2245	2245	2245	0
287	20231106	152800	546498110	2245	2245	2245	2245	0
288	20231106	152700	546498110	2245	2245	2245	2245	0
289	20231106	152600	546498110	2245	2245	2245	2245	0
290	20231106	152500	546498110	2245	2245	2245	2245	0
291	20231106	152400	546498110	2245	2245	2245	2245	0
292	20231106	152300	546498110	2245	2245	2245	2245	0
293	20231106	152200	546498110	2245	2245	2245	2245	0
294	20231106	152100	546498110	2245	2245	2245	2245	0
295	20231106	152000	546498110	2245	2245	2245	2245	0
296	20231106	151900	546498110	2245	2230	2245	2230	606
297	20231106	151800	545146690	2245	2235	2245	2230	1001
298	20231106	151700	542914145	2245	2245	2245	2240	322
299	20231106	151600	542191375	2250	2240	2250	2240	287
300	20231106	151500	541547450	2245	2245	2245	2245	41
301	20231106	151400	541455405	2245	2245	2245	2245	0
302	20231106	151300	541455405	2245	2240	2245	2240	202
303	20231106	151200	541002910	2240	2240	2240	2240	1201
304	20231106	151100	538312670	2245	2235	2245	2235	224
305	20231106	151000	537811020	2235	2245	2250	2235	1434
306	20231106	150900	534600150	2235	2245	2245	2235	1087
307	20231106	150800	532162345	2245	2245	2245	2245	1
308	20231106	150700	532160100	2235	2245	2245	2235	758
309	20231106	150600	530460670	2245	2245	2245	2245	596
310	20231106	150500	529122650	2245	2245	2245	2235	451
311	20231106	150400	528110655	2245	2245	2245	2240	1045
312	20231106	150300	525769630	2245	2240	2245	2240	839
313	20231106	150200	523887310	2245	2245	2245	2245	0
314	20231106	150100	523887310	2245	2245	2245	2245	611
315	20231106	150000	522515615	2245	2235	2245	2235	1799
316	20231106	145900	518481860	2245	2235	2245	2235	97
317	20231106	145800	518265055	2245	2245	2245	2245	0
318	20231106	145700	518265055	2245	2245	2245	2245	0
319	20231106	145600	518265055	2245	2235	2245	2235	236
320	20231106	145500	517737585	2245	2245	2245	2245	1727
321	20231106	145400	513860470	2245	2245	2245	2245	20
322	20231106	145300	513815570	2245	2245	2245	2245	0
323	20231106	145200	513815570	2245	2245	2245	2245	0
324	20231106	145100	513815570	2245	2245	2245	2245	30
325	20231106	145000	513748220	2245	2245	2245	2245	3
326	20231106	144900	513741485	2235	2235	2235	2235	1499
327	20231106	144800	510391220	2245	2245	2245	2245	0
328	20231106	144700	510391220	2245	2245	2245	2235	702
329	20231106	144600	508822230	2245	2235	2245	2235	24
330	20231106	144500	508768580	2245	2245	2245	2245	0
331	20231106	144400	508768580	2245	2240	2245	2240	92
332	20231106	144300	508562495	2240	2240	2240	2240	164
333	20231106	144200	508195135	2240	2245	2245	2240	72
334	20231106	144100	508033705	2240	2240	2240	2240	10
335	20231106	144000	508011305	2245	2245	2245	2245	0
336	20231106	143900	508011305	2245	2245	2245	2245	10
337	20231106	143800	507988855	2245	2240	2245	2240	828
338	20231106	143700	506133915	2235	2235	2235	2235	0
339	20231106	143600	506133915	2235	2235	2235	2235	0
340	20231106	143500	506133915	2235	2235	2235	2235	10
341	20231106	143400	506111565	2240	2240	2240	2240	0
342	20231106	143300	506111565	2240	2235	2240	2235	31
343	20231106	143200	506042175	2240	2240	2240	2240	1
344	20231106	143100	506039935	2230	2230	2230	2230	0
345	20231106	143000	506039935	2230	2230	2230	2230	0
346	20231106	142900	506039935	2230	2240	2240	2230	3001
347	20231106	142800	499347545	2235	2235	2240	2235	1267
348	20231106	142700	496515795	2235	2235	2235	2235	10
349	20231106	142600	496493445	2240	2240	2240	2240	0
350	20231106	142500	496493445	2240	2240	2240	2240	1
351	20231106	142400	496491205	2235	2235	2235	2235	0
352	20231106	142300	496491205	2235	2235	2235	2235	0
353	20231106	142200	496491205	2235	2235	2235	2235	3
354	20231106	142100	496484500	2235	2235	2235	2235	105
355	20231106	142000	496249825	2240	2240	2240	2235	48
356	20231106	141900	496142520	2245	2245	2245	2245	1
357	20231106	141800	496140275	2240	2240	2240	2240	80
358	20231106	141700	495961075	2240	2240	2245	2240	522
359	20231106	141600	494791785	2245	2240	2245	2240	201
360	20231106	141500	494341540	2245	2240	2245	2240	105
361	20231106	141400	494106315	2245	2245	2245	2245	8
362	20231106	141300	494088355	2245	2245	2245	2245	0
363	20231106	141200	494088355	2245	2235	2245	2235	253
364	20231106	141100	493522890	2235	2240	2245	2235	1220
365	20231106	141000	490787520	2245	2245	2245	2245	0
366	20231106	140900	490787520	2245	2240	2245	2240	361
367	20231106	140800	489978875	2240	2240	2240	2240	0
368	20231106	140700	489978875	2240	2235	2240	2235	144
369	20231106	140600	489657025	2235	2240	2240	2235	711
370	20231106	140500	488064530	2240	2240	2240	2240	1
371	20231106	140400	488062290	2235	2235	2235	2235	0
372	20231106	140300	488062290	2235	2235	2235	2235	200
373	20231106	140200	487615290	2235	2235	2235	2235	8
374	20231106	140100	487597410	2245	2235	2245	2230	1501
375	20231106	140000	484247915	2245	2245	2245	2245	1
376	20231106	135900	484245670	2245	2245	2245	2245	2
377	20231106	135800	484241180	2245	2245	2245	2240	11
378	20231106	135700	484216510	2235	2245	2245	2230	4801
379	20231106	135600	473509860	2240	2240	2240	2240	541
380	20231106	135500	472298020	2245	2245	2245	2245	1
381	20231106	135400	472295775	2245	2245	2245	2245	100
382	20231106	135300	472071275	2245	2245	2250	2245	1189
383	20231106	135200	469401965	2250	2245	2250	2245	40
384	20231106	135100	469312160	2250	2245	2250	2245	55
385	20231106	135000	469188680	2250	2250	2250	2250	1999
386	20231106	134900	464690930	2250	2245	2250	2245	407
387	20231106	134800	463776685	2250	2250	2250	2250	0
388	20231106	134700	463776685	2250	2250	2250	2250	139
389	20231106	134600	463463935	2245	2240	2245	2240	4918
390	20231106	134500	452439830	2235	2225	2235	2225	5223
391	20231106	134400	440787640	2230	2230	2230	2230	0
392	20231106	134300	440787640	2230	2230	2230	2230	500
393	20231106	134200	439672640	2230	2230	2230	2230	455
394	20231106	134100	438657990	2225	2225	2225	2225	20
395	20231106	134000	438613490	2225	2225	2225	2225	20
396	20231106	133900	438568990	2225	2230	2230	2225	24
397	20231106	133800	438515550	2225	2225	2225	2225	0
398	20231106	133700	438515550	2225	2225	2225	2225	71
399	20231106	133600	438357575	2230	2230	2230	2230	2
400	20231106	133500	438353115	2225	2225	2225	2225	0
401	20231106	133400	438353115	2225	2225	2225	2225	0
402	20231106	133300	438353115	2225	2225	2225	2225	1
403	20231106	133200	438350890	2230	2230	2230	2230	11
404	20231106	133100	438326360	2230	2230	2230	2230	0
405	20231106	133000	438326360	2230	2230	2230	2230	1
406	20231106	132900	438324130	2225	2225	2225	2225	1
407	20231106	132800	438321905	2230	2230	2230	2230	294
408	20231106	132700	437666285	2230	2230	2230	2230	2044
409	20231106	132600	433108165	2230	2230	2230	2230	0
410	20231106	132500	433108165	2230	2230	2230	2230	0
411	20231106	132400	433108165	2230	2230	2230	2230	0
412	20231106	132300	433108165	2230	2230	2230	2230	26
413	20231106	132200	433050185	2225	2225	2225	2225	396
414	20231106	132100	432169085	2225	2225	2225	2225	0
415	20231106	132000	432169085	2225	2225	2225	2225	0
416	20231106	131900	432169085	2225	2225	2225	2225	200
417	20231106	131800	431724085	2230	2230	2230	2230	2
418	20231106	131700	431719625	2230	2220	2230	2220	1013
419	20231106	131600	429470635	2230	2220	2230	2220	11
420	20231106	131500	429446205	2230	2230	2230	2230	0
421	20231106	131400	429446205	2230	2230	2230	2230	27
422	20231106	131300	429385995	2230	2230	2230	2230	1
423	20231106	131200	429383765	2220	2220	2220	2220	114
424	20231106	131100	429130685	2230	2230	2230	2225	312
425	20231106	131000	428436425	2230	2230	2230	2230	1
426	20231106	130900	428434195	2230	2225	2235	2225	2125
427	20231106	130800	423694400	2230	2225	2230	2225	285
428	20231106	130700	423060265	2225	2225	2225	2225	0
429	20231106	130600	423060265	2225	2225	2225	2225	146
430	20231106	130500	422735415	2225	2225	2225	2225	2
431	20231106	130400	422730965	2220	2220	2220	2220	30
432	20231106	130300	422664365	2225	2230	2230	2225	379
433	20231106	130200	421820990	2230	2230	2230	2230	2
434	20231106	130100	421816530	2230	2230	2230	2230	0
435	20231106	130000	421816530	2230	2225	2230	2225	314
436	20231106	125900	421117320	2225	2225	2225	2225	0
437	20231106	125800	421117320	2225	2220	2225	2220	6
438	20231106	125700	421103995	2225	2225	2225	2225	1
439	20231106	125600	421101770	2220	2220	2220	2220	0
440	20231106	125500	421101770	2220	2220	2220	2220	0
441	20231106	125400	421101770	2220	2220	2220	2220	0
442	20231106	125300	421101770	2220	2220	2220	2220	0
443	20231106	125200	421101770	2220	2220	2220	2220	0
444	20231106	125100	421101770	2220	2220	2220	2220	0
445	20231106	125000	421101770	2220	2220	2220	2220	5
446	20231106	124900	421090670	2220	2220	2220	2220	1
447	20231106	124800	421088450	2225	2225	2225	2225	0
448	20231106	124700	421088450	2225	2225	2225	2225	0
449	20231106	124600	421088450	2225	2225	2225	2225	0
450	20231106	124500	421088450	2225	2225	2225	2225	0
451	20231106	124400	421088450	2225	2225	2225	2225	0
452	20231106	124300	421088450	2225	2225	2225	2225	73
453	20231106	124200	420926025	2225	2225	2225	2225	5
454	20231106	124100	420914900	2225	2225	2225	2225	1
455	20231106	124000	420912675	2220	2220	2220	2220	359
456	20231106	123900	420115695	2220	2220	2220	2220	1
457	20231106	123800	420113475	2220	2220	2220	2220	0
458	20231106	123700	420113475	2220	2220	2220	2220	0
459	20231106	123600	420113475	2220	2215	2220	2210	230
460	20231106	123500	419605140	2210	2210	2210	2210	73
461	20231106	123400	419443810	2210	2210	2210	2210	221
462	20231106	123300	418955400	2210	2210	2210	2210	0
463	20231106	123200	418955400	2210	2210	2210	2210	0
464	20231106	123100	418955400	2210	2215	2215	2210	437
465	20231106	123000	417987490	2220	2220	2220	2220	0
466	20231106	122900	417987490	2220	2220	2220	2220	1
467	20231106	122800	417985270	2225	2220	2225	2220	47
468	20231106	122700	417880925	2225	2220	2225	2215	867
469	20231106	122600	415960480	2225	2225	2225	2225	0
470	20231106	122500	415960480	2225	2225	2225	2225	2
471	20231106	122400	415956030	2225	2225	2225	2225	1
472	20231106	122300	415953805	2220	2225	2225	2220	50
473	20231106	122200	415842780	2230	2230	2230	2230	0
474	20231106	122100	415842780	2230	2230	2230	2230	0
475	20231106	122000	415842780	2230	2220	2230	2220	611
476	20231106	121900	414486350	2230	2230	2230	2230	0
477	20231106	121800	414486350	2230	2230	2230	2230	0
478	20231106	121700	414486350	2230	2230	2230	2230	1
479	20231106	121600	414484120	2220	2230	2230	2220	2
480	20231106	121500	414479670	2230	2225	2230	2225	431
481	20231106	121400	413519165	2220	2225	2230	2220	1268
482	20231106	121300	410703685	2230	2230	2230	2230	505
483	20231106	121200	409577535	2230	2230	2230	2230	0
484	20231106	121100	409577535	2230	2230	2230	2230	5
485	20231106	121000	409566385	2235	2235	2235	2235	0
486	20231106	120900	409566385	2235	2235	2235	2235	0
487	20231106	120800	409566385	2235	2235	2235	2235	0
488	20231106	120700	409566385	2235	2235	2235	2235	0
489	20231106	120600	409566385	2235	2230	2235	2230	53
490	20231106	120500	409448150	2230	2230	2230	2230	12
491	20231106	120400	409421390	2230	2230	2230	2230	0
492	20231106	120300	409421390	2230	2230	2230	2230	3
493	20231106	120200	409414700	2230	2230	2235	2230	2963
494	20231106	120100	402807205	2235	2230	2235	2225	64
495	20231106	120000	402664490	2235	2235	2235	2235	0
496	20231106	115900	402664490	2235	2235	2235	2235	0
497	20231106	115800	402664490	2235	2230	2235	2225	169
498	20231106	115700	402288410	2235	2235	2235	2235	0
499	20231106	115600	402288410	2235	2230	2235	2230	225
500	20231106	115500	401786650	2235	2235	2235	2235	0
501	20231106	115400	401786650	2235	2235	2235	2235	10
502	20231106	115300	401764300	2235	2235	2235	2235	0
503	20231106	115200	401764300	2235	2235	2235	2235	833
504	20231106	115100	399902545	2235	2235	2235	2235	5
505	20231106	115000	399891370	2230	2230	2230	2230	381
506	20231106	114900	399041740	2230	2235	2235	2230	425
507	20231106	114800	398093490	2235	2235	2240	2235	37
508	20231106	114700	398010785	2235	2235	2235	2235	223
509	20231106	114600	397512380	2240	2235	2240	2235	925
510	20231106	114500	395444780	2235	2235	2235	2235	724
511	20231106	114400	393826640	2235	2235	2235	2230	217
512	20231106	114300	393341725	2235	2235	2235	2235	1
513	20231106	114200	393339490	2235	2230	2235	2230	775
514	20231106	114100	391611235	2230	2230	2230	2230	400
515	20231106	114000	390719235	2230	2230	2230	2220	8036
516	20231106	113900	372838880	2230	2230	2230	2230	17
517	20231106	113800	372800970	2225	2225	2225	2225	3
518	20231106	113700	372794295	2230	2230	2230	2225	393
519	20231106	113600	371918635	2230	2235	2240	2230	1702
520	20231106	113500	368123150	2240	2240	2240	2240	0
521	20231106	113400	368123150	2240	2240	2240	2240	20
522	20231106	113300	368078350	2240	2240	2240	2240	20
523	20231106	113200	368033550	2240	2240	2240	2240	8
524	20231106	113100	368015630	2240	2240	2240	2240	10
525	20231106	113000	367993230	2240	2235	2240	2235	21
526	20231106	112900	367946195	2240	2240	2240	2240	12
527	20231106	112800	367919315	2240	2230	2240	2230	126
528	20231106	112700	367638325	2230	2230	2235	2230	2000
529	20231106	112600	363175820	2235	2235	2235	2235	2
530	20231106	112500	363171350	2240	2240	2240	2240	55
531	20231106	112400	363048150	2240	2240	2240	2240	1
532	20231106	112300	363045910	2245	2245	2245	2245	0
533	20231106	112200	363045910	2245	2245	2245	2245	51
534	20231106	112100	362931415	2230	2230	2230	2230	15
535	20231106	112000	362897965	2250	2245	2250	2245	1003
536	20231106	111900	360646225	2245	2235	2245	2230	3462
537	20231106	111800	352921360	2240	2245	2245	2235	513
538	20231106	111700	351772155	2245	2240	2250	2240	1300
539	20231106	111600	348853615	2240	2240	2240	2240	395
540	20231106	111500	347968815	2245	2250	2250	2245	103
541	20231106	111400	347737575	2255	2255	2255	2250	508
542	20231106	111300	346592045	2255	2255	2255	2255	1541
543	20231106	111200	343117090	2255	2255	2255	2255	300
544	20231106	111100	342440590	2255	2245	2255	2245	1001
545	20231106	111000	340193335	2245	2255	2260	2245	1317
546	20231106	110900	337223505	2255	2250	2260	2250	2287
547	20231106	110800	332062770	2250	2240	2255	2240	72
548	20231106	110700	331901405	2260	2255	2260	2255	2073
549	20231106	110600	327221425	2260	2255	2260	2250	2019
550	20231106	110500	322664495	2255	2255	2255	2235	6418
551	20231106	110400	308240085	2255	2250	2255	2250	103
552	20231106	110300	308008330	2250	2250	2250	2250	100
553	20231106	110200	307783330	2255	2250	2255	2250	5035
554	20231106	110100	296433830	2250	2245	2250	2245	170
555	20231106	110000	296052175	2250	2250	2250	2250	0
556	20231106	105900	296052175	2250	2235	2250	2235	24
557	20231106	105800	295998505	2250	2255	2255	2250	2511
558	20231106	105700	290341260	2255	2250	2255	2250	3106
559	20231106	105600	283352735	2250	2245	2250	2245	3632
560	20231106	105500	275183545	2245	2235	2245	2235	398
561	20231106	105400	274294005	2250	2245	2250	2245	11292
562	20231106	105300	248943460	2245	2245	2250	2240	696
563	20231106	105200	247383230	2250	2245	2250	2240	1901
564	20231106	105100	243114400	2240	2235	2245	2235	3317
565	20231106	105000	235690020	2235	2235	2235	2230	45
566	20231106	104900	235589545	2235	2235	2235	2235	726
567	20231106	104800	233966935	2235	2230	2235	2230	405
568	20231106	104700	233062260	2235	2225	2235	2225	287
569	20231106	104600	232423665	2235	2225	2235	2220	1704
570	20231106	104500	228622240	2225	2220	2225	2215	1175
571	20231106	104400	226016030	2220	2225	2225	2220	40
572	20231106	104300	225927040	2225	2225	2225	2220	84
573	20231106	104200	225740260	2225	2220	2225	2220	517
574	20231106	104100	224592175	2230	2215	2230	2215	2
575	20231106	104000	224587730	2230	2230	2235	2210	1606
576	20231106	103900	221021600	2230	2215	2230	2210	12234
577	20231106	103800	193846585	2215	2205	2215	2180	9413
578	20231106	103700	173052470	2210	2210	2210	2210	2
579	20231106	103600	173048050	2210	2205	2210	2205	1031
580	20231106	103500	170769575	2210	2210	2210	2210	67
581	20231106	103400	170621505	2210	2210	2210	2210	1
582	20231106	103300	170619295	2205	2210	2210	2205	28
583	20231106	103200	170557420	2210	2210	2210	2210	2
584	20231106	103100	170553000	2210	2210	2210	2210	0
585	20231106	103000	170553000	2210	2210	2210	2210	0
586	20231106	102900	170553000	2210	2205	2210	2205	500
587	20231106	102800	169449515	2205	2190	2205	2190	11
588	20231106	102700	169425410	2190	2200	2200	2190	177
589	20231106	102600	169036465	2205	2205	2205	2200	1013
590	20231106	102500	166805300	2205	2205	2205	2205	0
591	20231106	102400	166805300	2205	2205	2205	2205	10
592	20231106	102300	166783250	2205	2205	2205	2205	39
593	20231106	102200	166697255	2210	2210	2210	2210	0
594	20231106	102100	166697255	2210	2205	2210	2205	4106
595	20231106	102000	157638835	2205	2205	2205	2205	767
596	20231106	101900	155947600	2200	2200	2200	2200	0
597	20231106	101800	155947600	2200	2205	2205	2200	1122
598	20231106	101700	153478555	2205	2205	2205	2205	0
599	20231106	101600	153478555	2205	2205	2205	2200	881
600	20231106	101500	151536850	2205	2200	2205	2200	3674
601	20231106	101400	143454040	2200	2200	2200	2200	0
602	20231106	101300	143454040	2200	2200	2200	2200	0
603	20231106	101200	143454040	2200	2190	2200	2190	101
604	20231106	101100	143232840	2200	2200	2200	2200	1979
605	20231106	101000	138879040	2195	2200	2200	2190	661
606	20231106	100900	137425190	2200	2200	2200	2200	0
607	20231106	100800	137425190	2200	2200	2200	2200	0
608	20231106	100700	137425190	2200	2200	2200	2200	1
609	20231106	100600	137422990	2200	2200	2200	2200	0
610	20231106	100500	137422990	2200	2200	2200	2200	1
611	20231106	100400	137420790	2185	2185	2200	2185	1152
612	20231106	100300	134903625	2200	2195	2200	2195	6982
613	20231106	100200	119543230	2200	2185	2200	2185	106
614	20231106	100100	119310045	2195	2190	2195	2190	938
615	20231106	100000	117251645	2190	2190	2190	2190	0
616	20231106	095900	117251645	2190	2180	2190	2180	3
617	20231106	095800	117245090	2195	2190	2195	2190	3016
618	20231106	095700	110625050	2195	2195	2195	2195	0
619	20231106	095600	110625050	2195	2195	2195	2195	52
620	20231106	095500	110510910	2200	2200	2200	2200	2
621	20231106	095400	110506510	2200	2195	2200	2195	2031
622	20231106	095300	106038985	2200	2195	2200	2195	1487
623	20231106	095200	102774765	2200	2200	2200	2200	0
624	20231106	095100	102774765	2200	2185	2200	2185	1335
625	20231106	095000	99852765	2185	2185	2185	2185	100
626	20231106	094900	99634265	2185	2185	2185	2185	1
627	20231106	094800	99632080	2175	2180	2185	2170	4564
628	20231106	094700	89696305	2180	2190	2190	2180	222
629	20231106	094600	89210295	2195	2195	2195	2195	2319
630	20231106	094500	84120090	2195	2195	2195	2195	15
631	20231106	094400	84087165	2200	2200	2200	2200	376
632	20231106	094300	83259965	2200	2200	2200	2200	37
633	20231106	094200	83178565	2205	2205	2205	2205	6
634	20231106	094100	83165335	2200	2205	2205	2200	448
635	20231106	094000	82179705	2200	2200	2200	2200	47
636	20231106	093900	82076305	2205	2200	2205	2200	458
637	20231106	093800	81068700	2205	2205	2205	2205	345
638	20231106	093700	80307975	2200	2200	2205	2200	1133
639	20231106	093600	77815365	2205	2205	2205	2205	333
640	20231106	093500	77081100	2210	2200	2210	2195	1563
641	20231106	093400	73637420	2200	2195	2200	2195	2017
642	20231106	093300	69200435	2200	2195	2200	2195	181
643	20231106	093200	68802685	2200	2195	2200	2195	510
644	20231106	093100	67681740	2195	2185	2195	2185	5043
645	20231106	093000	56647115	2185	2180	2185	2180	77
646	20231106	092900	56479250	2180	2180	2180	2170	702
647	20231106	092800	54948900	2180	2165	2180	2165	18
648	20231106	092700	54909915	2180	2180	2180	2180	0
649	20231106	092600	54909915	2180	2180	2180	2180	0
650	20231106	092500	54909915	2180	2180	2180	2180	55
651	20231106	092400	54790015	2180	2180	2180	2180	2
652	20231106	092300	54785655	2180	2180	2180	2180	0
653	20231106	092200	54785655	2180	2170	2180	2170	148
654	20231106	092100	54464485	2180	2170	2180	2170	1060
655	20231106	092000	52159075	2175	2165	2175	2165	80
656	20231106	091900	51985845	2175	2175	2175	2175	0
657	20231106	091800	51985845	2175	2165	2175	2165	153
658	20231106	091700	51654570	2175	2175	2175	2175	0
659	20231106	091600	51654570	2175	2160	2175	2160	120
660	20231106	091500	51395355	2175	2160	2175	2155	132
661	20231106	091400	51110375	2175	2175	2175	2175	0
662	20231106	091300	51110375	2175	2175	2175	2175	0
663	20231106	091200	51110375	2175	2175	2180	2155	2927
664	20231106	091100	44764045	2180	2165	2180	2165	2827
665	20231106	091000	38631260	2165	2165	2165	2155	325
666	20231106	090900	37930765	2155	2160	2170	2155	5157
667	20231106	090800	26791835	2160	2160	2160	2160	85
668	20231106	090700	26608235	2160	2170	2170	2160	41
669	20231106	090600	26519345	2175	2175	2175	2175	3
670	20231106	090500	26512820	2175	2175	2175	2160	22
671	20231106	090400	26465270	2160	2165	2165	2160	599
672	20231106	090300	25170930	2180	2180	2180	2180	130
673	20231106	090200	24887530	2180	2180	2180	2155	252
674	20231106	090100	24341440	2185	2180	2185	2160	4327
675	20231106	090000	14927100	2170	2195	2195	2160	6812