KissMeData/142210/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	202000	561859545	4060	4060	4060	4060	1951
3	20231108	201900	561859545	4060	4060	4060	4060	0
4	20231108	201800	561859545	4060	4060	4060	4060	0
5	20231108	201700	561859545	4060	4060	4060	4060	0
6	20231108	201600	561859545	4060	4060	4060	4060	0
7	20231108	201500	561859545	4060	4060	4060	4060	0
8	20231108	201400	561859545	4060	4060	4060	4060	0
9	20231108	201300	561859545	4060	4060	4060	4060	0
10	20231108	201200	561859545	4060	4060	4060	4060	0
11	20231108	201100	561859545	4060	4060	4060	4060	0
12	20231108	201000	561859545	4060	4060	4060	4060	0
13	20231108	200900	561859545	4060	4060	4060	4060	0
14	20231108	200800	561859545	4060	4060	4060	4060	0
15	20231108	200700	561859545	4060	4060	4060	4060	0
16	20231108	200600	561859545	4060	4060	4060	4060	0
17	20231108	200500	561859545	4060	4060	4060	4060	0
18	20231108	200400	561859545	4060	4060	4060	4060	0
19	20231108	200300	561859545	4060	4060	4060	4060	0
20	20231108	200200	561859545	4060	4060	4060	4060	0
21	20231108	200100	561859545	4060	4060	4060	4060	0
22	20231108	200000	561859545	4060	4060	4060	4060	0
23	20231108	195900	561859545	4060	4060	4060	4060	0
24	20231108	195800	561859545	4060	4060	4060	4060	0
25	20231108	195700	561859545	4060	4060	4060	4060	0
26	20231108	195600	561859545	4060	4060	4060	4060	0
27	20231108	195500	561859545	4060	4060	4060	4060	0
28	20231108	195400	561859545	4060	4060	4060	4060	0
29	20231108	195300	561859545	4060	4060	4060	4060	0
30	20231108	195200	561859545	4060	4060	4060	4060	0
31	20231108	195100	561859545	4060	4060	4060	4060	0
32	20231108	195000	561859545	4060	4060	4060	4060	1951
33	20231108	194900	561859545	4060	4060	4060	4060	0
34	20231108	194800	561859545	4060	4060	4060	4060	0
35	20231108	194700	561859545	4060	4060	4060	4060	0
36	20231108	194600	561859545	4060	4060	4060	4060	0
37	20231108	194500	561859545	4060	4060	4060	4060	0
38	20231108	194400	561859545	4060	4060	4060	4060	0
39	20231108	194300	561859545	4060	4060	4060	4060	0
40	20231108	194200	561859545	4060	4060	4060	4060	0
41	20231108	194100	561859545	4060	4060	4060	4060	0
42	20231108	194000	561859545	4060	4060	4060	4060	0
43	20231108	193900	561859545	4060	4060	4060	4060	0
44	20231108	193800	561859545	4060	4060	4060	4060	0
45	20231108	193700	561859545	4060	4060	4060	4060	0
46	20231108	193600	561859545	4060	4060	4060	4060	0
47	20231108	193500	561859545	4060	4060	4060	4060	0
48	20231108	193400	561859545	4060	4060	4060	4060	0
49	20231108	193300	561859545	4060	4060	4060	4060	0
50	20231108	193200	561859545	4060	4060	4060	4060	0
51	20231108	193100	561859545	4060	4060	4060	4060	0
52	20231108	193000	561859545	4060	4060	4060	4060	0
53	20231108	192900	561859545	4060	4060	4060	4060	0
54	20231108	192800	561859545	4060	4060	4060	4060	0
55	20231108	192700	561859545	4060	4060	4060	4060	0
56	20231108	192600	561859545	4060	4060	4060	4060	0
57	20231108	192500	561859545	4060	4060	4060	4060	0
58	20231108	192400	561859545	4060	4060	4060	4060	0
59	20231108	192300	561859545	4060	4060	4060	4060	0
60	20231108	192200	561859545	4060	4060	4060	4060	0
61	20231108	192100	561859545	4060	4060	4060	4060	0
62	20231108	192000	561859545	4060	4060	4060	4060	1951
63	20231108	191900	561859545	4060	4060	4060	4060	0
64	20231108	191800	561859545	4060	4060	4060	4060	0
65	20231108	191700	561859545	4060	4060	4060	4060	0
66	20231108	191600	561859545	4060	4060	4060	4060	0
67	20231108	191500	561859545	4060	4060	4060	4060	0
68	20231108	191400	561859545	4060	4060	4060	4060	0
69	20231108	191300	561859545	4060	4060	4060	4060	0
70	20231108	191200	561859545	4060	4060	4060	4060	0
71	20231108	191100	561859545	4060	4060	4060	4060	0
72	20231108	191000	561859545	4060	4060	4060	4060	0
73	20231108	190900	561859545	4060	4060	4060	4060	0
74	20231108	190800	561859545	4060	4060	4060	4060	0
75	20231108	190700	561859545	4060	4060	4060	4060	0
76	20231108	190600	561859545	4060	4060	4060	4060	0
77	20231108	190500	561859545	4060	4060	4060	4060	0
78	20231108	190400	561859545	4060	4060	4060	4060	0
79	20231108	190300	561859545	4060	4060	4060	4060	0
80	20231108	190200	561859545	4060	4060	4060	4060	0
81	20231108	190100	561859545	4060	4060	4060	4060	0
82	20231108	190000	561859545	4060	4060	4060	4060	0
83	20231108	185900	561859545	4060	4060	4060	4060	0
84	20231108	185800	561859545	4060	4060	4060	4060	0
85	20231108	185700	561859545	4060	4060	4060	4060	0
86	20231108	185600	561859545	4060	4060	4060	4060	0
87	20231108	185500	561859545	4060	4060	4060	4060	0
88	20231108	185400	561859545	4060	4060	4060	4060	0
89	20231108	185300	561859545	4060	4060	4060	4060	0
90	20231108	185200	561859545	4060	4060	4060	4060	0
91	20231108	185100	561859545	4060	4060	4060	4060	0
92	20231108	185000	561859545	4060	4060	4060	4060	1951
93	20231108	184900	561859545	4060	4060	4060	4060	0
94	20231108	184800	561859545	4060	4060	4060	4060	0
95	20231108	184700	561859545	4060	4060	4060	4060	0
96	20231108	184600	561859545	4060	4060	4060	4060	0
97	20231108	184500	561859545	4060	4060	4060	4060	0
98	20231108	184400	561859545	4060	4060	4060	4060	0
99	20231108	184300	561859545	4060	4060	4060	4060	0
100	20231108	184200	561859545	4060	4060	4060	4060	0
101	20231108	184100	561859545	4060	4060	4060	4060	0
102	20231108	184000	561859545	4060	4060	4060	4060	0
103	20231108	183900	561859545	4060	4060	4060	4060	0
104	20231108	183800	561859545	4060	4060	4060	4060	0
105	20231108	183700	561859545	4060	4060	4060	4060	0
106	20231108	183600	561859545	4060	4060	4060	4060	0
107	20231108	183500	561859545	4060	4060	4060	4060	0
108	20231108	183400	561859545	4060	4060	4060	4060	0
109	20231108	183300	561859545	4060	4060	4060	4060	0
110	20231108	183200	561859545	4060	4060	4060	4060	0
111	20231108	183100	561859545	4060	4060	4060	4060	0
112	20231108	183000	561859545	4060	4060	4060	4060	0
113	20231108	182900	561859545	4060	4060	4060	4060	0
114	20231108	182800	561859545	4060	4060	4060	4060	0
115	20231108	182700	561859545	4060	4060	4060	4060	0
116	20231108	182600	561859545	4060	4060	4060	4060	0
117	20231108	182500	561859545	4060	4060	4060	4060	0
118	20231108	182400	561859545	4060	4060	4060	4060	0
119	20231108	182300	561859545	4060	4060	4060	4060	0
120	20231108	182200	561859545	4060	4060	4060	4060	0
121	20231108	182100	561859545	4060	4060	4060	4060	0
122	20231108	182000	561859545	4060	4060	4060	4060	1951
123	20231108	181900	561859545	4060	4060	4060	4060	0
124	20231108	181800	561859545	4060	4060	4060	4060	0
125	20231108	181700	561859545	4060	4060	4060	4060	0
126	20231108	181600	561859545	4060	4060	4060	4060	0
127	20231108	181500	561859545	4060	4060	4060	4060	0
128	20231108	181400	561859545	4060	4060	4060	4060	0
129	20231108	181300	561859545	4060	4060	4060	4060	0
130	20231108	181200	561859545	4060	4060	4060	4060	0
131	20231108	181100	561859545	4060	4060	4060	4060	0
132	20231108	181000	561859545	4060	4060	4060	4060	0
133	20231108	180900	561859545	4060	4060	4060	4060	0
134	20231108	180800	561859545	4060	4060	4060	4060	0
135	20231108	180700	561859545	4060	4060	4060	4060	0
136	20231108	180600	561859545	4060	4060	4060	4060	0
137	20231108	180500	561859545	4060	4060	4060	4060	0
138	20231108	180400	561859545	4060	4060	4060	4060	0
139	20231108	180300	561859545	4060	4060	4060	4060	0
140	20231108	180200	561859545	4060	4060	4060	4060	0
141	20231108	180100	561859545	4060	4060	4060	4060	0
142	20231108	180000	561859545	4060	4060	4060	4060	0
143	20231108	175900	561859545	4060	4060	4060	4060	0
144	20231108	175800	561859545	4060	4060	4060	4060	0
145	20231108	175700	561859545	4060	4060	4060	4060	0
146	20231108	175600	561859545	4060	4060	4060	4060	0
147	20231108	175500	561859545	4060	4060	4060	4060	0
148	20231108	175400	561859545	4060	4060	4060	4060	0
149	20231108	175300	561859545	4060	4060	4060	4060	0
150	20231108	175200	561859545	4060	4060	4060	4060	0
151	20231108	175100	561859545	4060	4060	4060	4060	0
152	20231108	175000	561859545	4060	4060	4060	4060	1951
153	20231108	174900	561859545	4060	4060	4060	4060	0
154	20231108	174800	561859545	4060	4060	4060	4060	0
155	20231108	174700	561859545	4060	4060	4060	4060	0
156	20231108	174600	561859545	4060	4060	4060	4060	0
157	20231108	174500	561859545	4060	4060	4060	4060	0
158	20231108	174400	561859545	4060	4060	4060	4060	0
159	20231108	174300	561859545	4060	4060	4060	4060	0
160	20231108	174200	561859545	4060	4060	4060	4060	0
161	20231108	174100	561859545	4060	4060	4060	4060	0
162	20231108	174000	561859545	4060	4060	4060	4060	0
163	20231108	173900	561859545	4060	4060	4060	4060	0
164	20231108	173800	561859545	4060	4060	4060	4060	0
165	20231108	173700	561859545	4060	4060	4060	4060	0
166	20231108	173600	561859545	4060	4060	4060	4060	0
167	20231108	173500	561859545	4060	4060	4060	4060	0
168	20231108	173400	561859545	4060	4060	4060	4060	0
169	20231108	173300	561859545	4060	4060	4060	4060	0
170	20231108	173200	561859545	4060	4060	4060	4060	0
171	20231108	173100	561859545	4060	4060	4060	4060	0
172	20231108	173000	561859545	4060	4060	4060	4060	0
173	20231108	172900	561859545	4060	4060	4060	4060	0
174	20231108	172800	561859545	4060	4060	4060	4060	0
175	20231108	172700	561859545	4060	4060	4060	4060	0
176	20231108	172600	561859545	4060	4060	4060	4060	0
177	20231108	172500	561859545	4060	4060	4060	4060	0
178	20231108	172400	561859545	4060	4060	4060	4060	0
179	20231108	172300	561859545	4060	4060	4060	4060	0
180	20231108	172200	561859545	4060	4060	4060	4060	0
181	20231108	172100	561859545	4060	4060	4060	4060	0
182	20231108	172000	561859545	4060	4060	4060	4060	1951
183	20231108	171900	561859545	4060	4060	4060	4060	0
184	20231108	171800	561859545	4060	4060	4060	4060	0
185	20231108	171700	561859545	4060	4060	4060	4060	0
186	20231108	171600	561859545	4060	4060	4060	4060	0
187	20231108	171500	561859545	4060	4060	4060	4060	0
188	20231108	171400	561859545	4060	4060	4060	4060	0
189	20231108	171300	561859545	4060	4060	4060	4060	0
190	20231108	171200	561859545	4060	4060	4060	4060	0
191	20231108	171100	561859545	4060	4060	4060	4060	0
192	20231108	171000	561859545	4060	4060	4060	4060	0
193	20231108	170900	561859545	4060	4060	4060	4060	0
194	20231108	170800	561859545	4060	4060	4060	4060	0
195	20231108	170700	561859545	4060	4060	4060	4060	0
196	20231108	170600	561859545	4060	4060	4060	4060	0
197	20231108	170500	561859545	4060	4060	4060	4060	0
198	20231108	170400	561859545	4060	4060	4060	4060	0
199	20231108	170300	561859545	4060	4060	4060	4060	0
200	20231108	170200	561859545	4060	4060	4060	4060	0
201	20231108	170100	561859545	4060	4060	4060	4060	0
202	20231108	170000	561859545	4060	4060	4060	4060	0
203	20231108	165900	561859545	4060	4060	4060	4060	0
204	20231108	165800	561859545	4060	4060	4060	4060	0
205	20231108	165700	561859545	4060	4060	4060	4060	0
206	20231108	165600	561859545	4060	4060	4060	4060	0
207	20231108	165500	561859545	4060	4060	4060	4060	0
208	20231108	165400	561859545	4060	4060	4060	4060	0
209	20231108	165300	561859545	4060	4060	4060	4060	0
210	20231108	165200	561859545	4060	4060	4060	4060	0
211	20231108	165100	561859545	4060	4060	4060	4060	0
212	20231108	165000	561859545	4060	4060	4060	4060	1951
213	20231108	164900	561859545	4060	4060	4060	4060	0
214	20231108	164800	561859545	4060	4060	4060	4060	0
215	20231108	164700	561859545	4060	4060	4060	4060	0
216	20231108	164600	561859545	4060	4060	4060	4060	0
217	20231108	164500	561859545	4060	4060	4060	4060	0
218	20231108	164400	561859545	4060	4060	4060	4060	0
219	20231108	164300	561859545	4060	4060	4060	4060	0
220	20231108	164200	561859545	4060	4060	4060	4060	0
221	20231108	164100	561859545	4060	4060	4060	4060	0
222	20231108	164000	561859545	4060	4060	4060	4060	0
223	20231108	163900	561859545	4060	4060	4060	4060	0
224	20231108	163800	561859545	4060	4060	4060	4060	0
225	20231108	163700	561859545	4060	4060	4060	4060	0
226	20231108	163600	561859545	4060	4060	4060	4060	0
227	20231108	163500	561859545	4060	4060	4060	4060	0
228	20231108	163400	561859545	4060	4060	4060	4060	0
229	20231108	163300	561859545	4060	4060	4060	4060	0
230	20231108	163200	561859545	4060	4060	4060	4060	0
231	20231108	163100	561859545	4060	4060	4060	4060	0
232	20231108	163000	561859545	4060	4060	4060	4060	0
233	20231108	162900	561859545	4060	4060	4060	4060	0
234	20231108	162800	561859545	4060	4060	4060	4060	0
235	20231108	162700	561859545	4060	4060	4060	4060	0
236	20231108	162600	561859545	4060	4060	4060	4060	0
237	20231108	162500	561859545	4060	4060	4060	4060	0
238	20231108	162400	561859545	4060	4060	4060	4060	0
239	20231108	162300	561859545	4060	4060	4060	4060	0
240	20231108	162200	561859545	4060	4060	4060	4060	0
241	20231108	162100	561859545	4060	4060	4060	4060	0
242	20231108	162000	561859545	4060	4060	4060	4060	1951
243	20231108	161900	561859545	4060	4060	4060	4060	0
244	20231108	161800	561859545	4060	4060	4060	4060	0
245	20231108	161700	561859545	4060	4060	4060	4060	0
246	20231108	161600	561859545	4060	4060	4060	4060	0
247	20231108	161500	561859545	4060	4060	4060	4060	0
248	20231108	161400	561859545	4060	4060	4060	4060	0
249	20231108	161300	561859545	4060	4060	4060	4060	0
250	20231108	161200	561859545	4060	4060	4060	4060	0
251	20231108	161100	561859545	4060	4060	4060	4060	0
252	20231108	161000	561859545	4060	4060	4060	4060	0
253	20231108	160900	561859545	4060	4060	4060	4060	0
254	20231108	160800	561859545	4060	4060	4060	4060	0
255	20231108	160700	561859545	4060	4060	4060	4060	0
256	20231108	160600	561859545	4060	4060	4060	4060	0
257	20231108	160500	561859545	4060	4060	4060	4060	0
258	20231108	160400	561859545	4060	4060	4060	4060	0
259	20231108	160300	561859545	4060	4060	4060	4060	0
260	20231108	160200	561859545	4060	4060	4060	4060	0
261	20231108	160100	561859545	4060	4060	4060	4060	0
262	20231108	160000	561859545	4060	4060	4060	4060	0
263	20231108	155900	561859545	4060	4060	4060	4060	0
264	20231108	155800	561859545	4060	4060	4060	4060	0
265	20231108	155700	561859545	4060	4060	4060	4060	0
266	20231108	155600	561859545	4060	4060	4060	4060	0
267	20231108	155500	561859545	4060	4060	4060	4060	0
268	20231108	155400	561859545	4060	4060	4060	4060	0
269	20231108	155300	561859545	4060	4060	4060	4060	0
270	20231108	155200	561859545	4060	4060	4060	4060	0
271	20231108	155100	561859545	4060	4060	4060	4060	0
272	20231108	155000	561859545	4060	4060	4060	4060	1951
273	20231108	154900	561859545	4060	4060	4060	4060	0
274	20231108	154800	561859545	4060	4060	4060	4060	0
275	20231108	154700	561859545	4060	4060	4060	4060	0
276	20231108	154600	561859545	4060	4060	4060	4060	0
277	20231108	154500	561859545	4060	4060	4060	4060	0
278	20231108	154400	561859545	4060	4060	4060	4060	0
279	20231108	154300	561859545	4060	4060	4060	4060	0
280	20231108	154200	561859545	4060	4060	4060	4060	0
281	20231108	154100	561859545	4060	4060	4060	4060	0
282	20231108	154000	561859545	4060	4060	4060	4060	0
283	20231108	153900	561859545	4060	4060	4060	4060	0
284	20231108	153800	561859545	4060	4060	4060	4060	0
285	20231108	153700	561859545	4060	4060	4060	4060	0
286	20231108	153600	561859545	4060	4060	4060	4060	0
287	20231108	153500	561859545	4060	4060	4060	4060	0
288	20231108	153400	561859545	4060	4060	4060	4060	0
289	20231108	153300	561859545	4060	4060	4060	4060	0
290	20231108	153200	561859545	4060	4060	4060	4060	0
291	20231108	153100	561859545	4060	4060	4060	4060	0
292	20231108	153000	561859545	4060	4060	4060	4060	1951
293	20231108	152900	553938485	4065	4065	4065	4065	0
294	20231108	152800	553938485	4065	4065	4065	4065	0
295	20231108	152700	553938485	4065	4065	4065	4065	0
296	20231108	152600	553938485	4065	4065	4065	4065	0
297	20231108	152500	553938485	4065	4065	4065	4065	0
298	20231108	152400	553938485	4065	4065	4065	4065	0
299	20231108	152300	553938485	4065	4065	4065	4065	0
300	20231108	152200	553938485	4065	4065	4065	4065	0
301	20231108	152100	553938485	4065	4065	4065	4065	0
302	20231108	152000	553938485	4065	4065	4065	4065	0
303	20231108	151900	553938485	4065	4065	4065	4065	0
304	20231108	151800	553938485	4065	4065	4065	4060	631
305	20231108	151700	551374965	4075	4065	4075	4065	9
306	20231108	151600	551338370	4065	4075	4075	4065	16
307	20231108	151500	551273320	4070	4070	4070	4065	2712
308	20231108	151400	540246530	4075	4075	4075	4075	0
309	20231108	151300	540246530	4075	4075	4075	4075	0
310	20231108	151200	540246530	4075	4075	4075	4075	0
311	20231108	151100	540246530	4075	4075	4075	4075	1
312	20231108	151000	540242455	4070	4070	4070	4070	1403
313	20231108	150900	534532245	4070	4070	4070	4070	145
314	20231108	150800	533942095	4070	4070	4070	4070	56
315	20231108	150700	533714175	4080	4080	4080	4080	0
316	20231108	150600	533714175	4080	4080	4080	4080	0
317	20231108	150500	533714175	4080	4080	4080	4080	0
318	20231108	150400	533714175	4080	4080	4080	4080	0
319	20231108	150300	533714175	4080	4080	4080	4080	0
320	20231108	150200	533714175	4080	4080	4080	4080	110
321	20231108	150100	533265375	4080	4080	4080	4080	1
322	20231108	150000	533261295	4065	4065	4065	4065	49
323	20231108	145900	533062110	4080	4080	4080	4070	1658
324	20231108	145800	526312980	4080	4070	4080	4070	60
325	20231108	145700	526068680	4080	4070	4080	4070	137
326	20231108	145600	525511080	4080	4070	4080	4070	49
327	20231108	145500	525311640	4080	4080	4080	4080	0
328	20231108	145400	525311640	4080	4070	4080	4070	454
329	20231108	145300	523463850	4070	4070	4070	4070	0
330	20231108	145200	523463850	4070	4070	4070	4070	48
331	20231108	145100	523268490	4090	4090	4090	4090	1
332	20231108	145000	523264400	4070	4070	4090	4070	246
333	20231108	144900	522261010	4070	4070	4070	4070	1
334	20231108	144800	522256940	4080	4080	4080	4080	0
335	20231108	144700	522256940	4080	4065	4080	4065	476
336	20231108	144600	520321985	4080	4060	4080	4060	161
337	20231108	144500	519668285	4060	4075	4080	4060	6744
338	20231108	144400	492204435	4085	4080	4085	4080	2
339	20231108	144300	492196270	4075	4075	4075	4075	48
340	20231108	144200	492000670	4075	4075	4075	4075	72
341	20231108	144100	491707270	4075	4075	4075	4075	48
342	20231108	144000	491511670	4080	4075	4080	4075	49
343	20231108	143900	491311990	4080	4075	4080	4075	316
344	20231108	143800	490024285	4080	4075	4080	4075	70
345	20231108	143700	489738930	4075	4075	4075	4075	0
346	20231108	143600	489738930	4075	4075	4075	4075	49
347	20231108	143500	489539255	4080	4080	4080	4080	36
348	20231108	143400	489392375	4080	4080	4080	4080	65
349	20231108	143300	489127175	4085	4085	4085	4085	0
350	20231108	143200	489127175	4085	4080	4085	4075	436
351	20231108	143100	487348525	4095	4090	4105	4085	1314
352	20231108	143000	481980170	4090	4090	4090	4090	48
353	20231108	142900	481783850	4090	4090	4090	4090	48
354	20231108	142800	481587530	4105	4105	4105	4105	0
355	20231108	142700	481587530	4105	4090	4105	4090	49
356	20231108	142600	481387105	4105	4105	4105	4105	1
357	20231108	142500	481383000	4090	4090	4090	4090	48
358	20231108	142400	481186680	4110	4110	4110	4100	1143
359	20231108	142300	476499895	4110	4110	4110	4100	50
360	20231108	142200	476294875	4100	4100	4100	4100	0
361	20231108	142100	476294875	4100	4110	4110	4100	50
362	20231108	142000	476089865	4100	4100	4100	4100	49
363	20231108	141900	475888965	4110	4110	4110	4110	1
364	20231108	141800	475884855	4100	4105	4110	4100	245
365	20231108	141700	474880245	4110	4110	4110	4110	1
366	20231108	141600	474876135	4100	4100	4110	4100	758
367	20231108	141500	471766245	4110	4110	4110	4110	489
368	20231108	141400	469756455	4115	4115	4115	4115	2
369	20231108	141300	469748225	4130	4130	4130	4130	1
370	20231108	141200	469744095	4115	4115	4135	4115	71
371	20231108	141100	469451845	4115	4115	4115	4115	0
372	20231108	141000	469451845	4115	4130	4130	4115	51
373	20231108	140900	469241935	4135	4110	4135	4110	49
374	20231108	140800	469040520	4110	4110	4110	4110	0
375	20231108	140700	469040520	4110	4110	4110	4110	48
376	20231108	140600	468843240	4135	4135	4135	4135	0
377	20231108	140500	468843240	4135	4135	4135	4110	50
378	20231108	140400	468637690	4110	4110	4110	4110	366
379	20231108	140300	467133430	4135	4110	4135	4110	49
380	20231108	140200	466932015	4135	4135	4135	4135	1
381	20231108	140100	466927880	4110	4110	4135	4110	126
382	20231108	140000	466409995	4135	4110	4135	4110	49
383	20231108	135900	466208580	4140	4140	4140	4140	0
384	20231108	135800	466208580	4140	4105	4140	4105	1259
385	20231108	135700	460998305	4125	4125	4125	4125	1
386	20231108	135600	460994180	4105	4105	4105	4105	57
387	20231108	135500	460760195	4125	4125	4125	4125	0
388	20231108	135400	460760195	4125	4095	4125	4095	49
389	20231108	135300	460559510	4125	4125	4125	4125	1
390	20231108	135200	460555385	4095	4095	4095	4095	48
391	20231108	135100	460358825	4135	4135	4135	4135	21
392	20231108	135000	460271990	4095	4100	4135	4095	753
393	20231108	134900	457184900	4100	4085	4100	4085	49
394	20231108	134800	456984720	4100	4095	4100	4095	2
395	20231108	134700	456976525	4100	4090	4100	4085	73
396	20231108	134600	456678175	4090	4090	4090	4085	17
397	20231108	134500	456608655	4090	4090	4090	4090	12
398	20231108	134400	456559575	4100	4105	4105	4100	1810
399	20231108	134300	449138305	4105	4105	4105	4105	48
400	20231108	134200	448941265	4135	4135	4135	4135	1
401	20231108	134100	448937130	4105	4110	4140	4105	51
402	20231108	134000	448727730	4110	4090	4110	4090	1624
403	20231108	133900	442054050	4100	4100	4100	4100	3443
404	20231108	133800	427937750	4100	4085	4100	4085	169
405	20231108	133700	427245570	4100	4100	4100	4100	0
406	20231108	133600	427245570	4100	4090	4100	4090	49
407	20231108	133500	427045150	4100	4100	4100	4100	1400
408	20231108	133400	421305150	4100	4095	4100	4095	287
409	20231108	133300	420129880	4095	4095	4095	4095	1
410	20231108	133200	420125785	4085	4085	4085	4085	48
411	20231108	133100	419929705	4080	4080	4080	4080	0
412	20231108	133000	419929705	4080	4080	4080	4080	52
413	20231108	132900	419717545	4080	4080	4080	4080	86
414	20231108	132800	419366665	4080	4080	4080	4080	10
415	20231108	132700	419325865	4080	4080	4080	4080	48
416	20231108	132600	419130025	4085	4085	4085	4085	0
417	20231108	132500	419130025	4085	4085	4085	4085	10
418	20231108	132400	419089175	4095	4095	4095	4095	0
419	20231108	132300	419089175	4095	4080	4095	4080	49
420	20231108	132200	418889240	4095	4095	4095	4095	1
421	20231108	132100	418885145	4075	4075	4075	4075	48
422	20231108	132000	418689545	4095	4075	4095	4075	50
423	20231108	131900	418485760	4075	4075	4075	4075	0
424	20231108	131800	418485760	4075	4075	4075	4075	238
425	20231108	131700	417515910	4075	4075	4075	4075	0
426	20231108	131600	417515910	4075	4075	4075	4075	48
427	20231108	131500	417320310	4085	4085	4085	4085	17
428	20231108	131400	417250865	4095	4075	4095	4075	49
429	20231108	131300	417051170	4075	4075	4075	4075	0
430	20231108	131200	417051170	4075	4095	4095	4075	51
431	20231108	131100	416843285	4080	4080	4080	4080	0
432	20231108	131000	416843285	4080	4080	4080	4080	48
433	20231108	130900	416647445	4075	4075	4075	4075	49
434	20231108	130800	416447770	4095	4095	4095	4095	3
435	20231108	130700	416435485	4075	4075	4075	4075	48
436	20231108	130600	416239885	4075	4075	4075	4075	0
437	20231108	130500	416239885	4075	4095	4095	4075	51
438	20231108	130400	416032000	4075	4075	4075	4075	0
439	20231108	130300	416032000	4075	4075	4075	4075	48
440	20231108	130200	415836400	4075	4075	4075	4075	0
441	20231108	130100	415836400	4075	4075	4075	4075	58
442	20231108	130000	415600050	4075	4075	4075	4075	48
443	20231108	125900	415404450	4075	4075	4075	4075	2
444	20231108	125800	415396300	4075	4075	4075	4075	48
445	20231108	125700	415200700	4075	4075	4075	4075	0
446	20231108	125600	415200700	4075	4075	4075	4075	48
447	20231108	125500	415005100	4075	4075	4075	4075	0
448	20231108	125400	415005100	4075	4075	4075	4075	48
449	20231108	125300	414809500	4075	4075	4075	4075	0
450	20231108	125200	414809500	4075	4075	4075	4075	48
451	20231108	125100	414613900	4070	4070	4070	4070	0
452	20231108	125000	414613900	4070	4095	4095	4070	68
453	20231108	124900	414336640	4070	4070	4070	4070	58
454	20231108	124800	414100580	4070	4070	4070	4070	0
455	20231108	124700	414100580	4070	4070	4070	4070	48
456	20231108	124600	413905220	4075	4075	4075	4075	10000
457	20231108	124500	373155220	4075	4075	4075	4075	48
458	20231108	124400	372959620	4075	4075	4075	4075	0
459	20231108	124300	372959620	4075	4075	4075	4075	48
460	20231108	124200	372764020	4075	4075	4075	4075	0
461	20231108	124100	372764020	4075	4075	4075	4075	48
462	20231108	124000	372568420	4075	4075	4075	4075	48
463	20231108	123900	372372820	4075	4075	4075	4075	0
464	20231108	123800	372372820	4075	4095	4095	4075	98
465	20231108	123700	371972470	4100	4100	4100	4100	0
466	20231108	123600	371972470	4100	4075	4100	4075	52
467	20231108	123500	371760470	4075	4075	4075	4075	0
468	20231108	123400	371760470	4075	4075	4075	4075	48
469	20231108	123300	371564870	4075	4075	4075	4075	12
470	20231108	123200	371515970	4075	4075	4075	4075	48
471	20231108	123100	371320370	4075	4075	4075	4075	0
472	20231108	123000	371320370	4075	4075	4075	4075	49
473	20231108	122900	371120695	4100	4075	4100	4075	51
474	20231108	122800	370912795	4075	4075	4075	4075	0
475	20231108	122700	370912795	4075	4075	4075	4075	48
476	20231108	122600	370717195	4100	4100	4100	4100	9
477	20231108	122500	370680295	4100	4095	4100	4075	157
478	20231108	122400	370038215	4070	4070	4070	4070	0
479	20231108	122300	370038215	4070	4095	4095	4070	53
480	20231108	122200	369822380	4070	4070	4070	4070	0
481	20231108	122100	369822380	4070	4070	4070	4070	203
482	20231108	122000	368996170	4095	4070	4095	4070	49
483	20231108	121900	368796715	4070	4070	4070	4070	10000
484	20231108	121800	328096715	4070	4100	4100	4070	142
485	20231108	121700	327518655	4070	4070	4070	4070	1
486	20231108	121600	327514585	4100	4075	4100	4075	10049
487	20231108	121500	286564885	4075	4075	4075	4075	0
488	20231108	121400	286564885	4075	4075	4075	4075	48
489	20231108	121300	286369285	4100	4095	4100	4095	10
490	20231108	121200	286328320	4075	4075	4075	4075	48
491	20231108	121100	286132720	4080	4080	4080	4080	0
492	20231108	121000	286132720	4080	4085	4085	4080	579
493	20231108	120900	283767965	4085	4085	4085	4085	48
494	20231108	120800	283571885	4095	4095	4095	4095	0
495	20231108	120700	283571885	4095	4100	4100	4095	265
496	20231108	120600	282486690	4085	4090	4090	4085	3132
497	20231108	120500	269676835	4090	4090	4090	4090	1921
498	20231108	120400	261819945	4090	4090	4090	4090	2112
499	20231108	120300	253181865	4090	4090	4090	4090	48
500	20231108	120200	252985545	4090	4090	4090	4090	0
501	20231108	120100	252985545	4090	4090	4090	4090	48
502	20231108	120000	252789225	4090	4090	4090	4090	148
503	20231108	115900	252183905	4085	4090	4090	4085	22
504	20231108	115800	252093960	4090	4090	4090	4090	34
505	20231108	115700	251954900	4090	4090	4090	4090	0
506	20231108	115600	251954900	4090	4100	4100	4090	98
507	20231108	115500	251553580	4100	4100	4100	4100	0
508	20231108	115400	251553580	4100	4095	4100	4095	330
509	20231108	115300	250200825	4110	4110	4110	4110	1
510	20231108	115200	250196715	4090	4105	4110	4090	2177
511	20231108	115100	241262480	4110	4110	4110	4110	23
512	20231108	115000	241167950	4110	4120	4120	4110	51
513	20231108	114900	240958310	4110	4100	4110	4100	90
514	20231108	114800	240588890	4100	4100	4100	4100	0
515	20231108	114700	240588890	4100	4100	4100	4100	48
516	20231108	114600	240392090	4110	4110	4110	4110	0
517	20231108	114500	240392090	4110	4105	4110	4105	96
518	20231108	114400	239997770	4110	4110	4110	4110	0
519	20231108	114300	239997770	4110	4110	4110	4110	31
520	20231108	114200	239870360	4110	4110	4110	4110	0
521	20231108	114100	239870360	4110	4110	4110	4110	48
522	20231108	114000	239673080	4110	4110	4110	4110	72
523	20231108	113900	239377160	4120	4120	4120	4120	0
524	20231108	113800	239377160	4120	4120	4120	4120	1816
525	20231108	113700	231895240	4120	4125	4125	4120	532
526	20231108	113600	229702380	4130	4130	4130	4130	24
527	20231108	113500	229603260	4130	4130	4130	4130	8
528	20231108	113400	229570220	4130	4130	4130	4130	48
529	20231108	113300	229371980	4130	4130	4130	4130	0
530	20231108	113200	229371980	4130	4130	4130	4130	48
531	20231108	113100	229173740	4130	4130	4130	4130	0
532	20231108	113000	229173740	4130	4130	4130	4130	48
533	20231108	112900	228975500	4130	4125	4130	4125	72
534	20231108	112800	228678380	4125	4125	4125	4125	6
535	20231108	112700	228653630	4130	4130	4130	4130	1148
536	20231108	112600	223912390	4130	4130	4130	4130	0
537	20231108	112500	223912390	4130	4140	4140	4130	1008
538	20231108	112400	219748790	4140	4140	4140	4140	4
539	20231108	112300	219732230	4140	4145	4145	4140	148
540	20231108	112200	219119010	4145	4150	4150	4145	120
541	20231108	112100	218621260	4150	4150	4150	4150	48
542	20231108	112000	218422060	4140	4140	4140	4140	48
543	20231108	111900	218223340	4130	4130	4130	4130	0
544	20231108	111800	218223340	4130	4150	4155	4130	144
545	20231108	111700	217626340	4150	4150	4150	4150	10
546	20231108	111600	217584840	4155	4155	4155	4155	200
547	20231108	111500	216753840	4140	4140	4140	4140	5
548	20231108	111400	216733140	4160	4160	4160	4160	2
549	20231108	111300	216724820	4160	4140	4160	4140	9559
550	20231108	111200	177041980	4140	4140	4140	4140	0
551	20231108	111100	177041980	4140	4140	4140	4140	1
552	20231108	111000	177037840	4140	4140	4140	4140	0
553	20231108	110900	177037840	4140	4140	4140	4140	0
554	20231108	110800	177037840	4140	4140	4140	4140	75
555	20231108	110700	176727340	4140	4140	4140	4140	6
556	20231108	110600	176702500	4125	4125	4125	4125	360
557	20231108	110500	175217500	4120	4120	4120	4120	0
558	20231108	110400	175217500	4120	4120	4120	4120	92
559	20231108	110300	174838460	4125	4130	4140	4125	989
560	20231108	110200	170757790	4125	4130	4130	4125	1051
561	20231108	110100	166420750	4140	4140	4140	4140	2
562	20231108	110000	166412470	4130	4140	4140	4130	44
563	20231108	105900	166230740	4130	4130	4130	4130	27
564	20231108	105800	166119230	4135	4135	4135	4135	50
565	20231108	105700	165912480	4135	4140	4140	4135	350
566	20231108	105600	164463630	4135	4125	4135	4125	174
567	20231108	105500	163745280	4120	4115	4120	4115	91
568	20231108	105400	163370525	4115	4115	4115	4115	0
569	20231108	105300	163370525	4115	4115	4115	4115	5
570	20231108	105200	163349950	4095	4095	4095	4095	0
571	20231108	105100	163349950	4095	4095	4095	4095	0
572	20231108	105000	163349950	4095	4095	4095	4095	0
573	20231108	104900	163349950	4095	4110	4110	4095	200
574	20231108	104800	162529620	4105	4105	4105	4105	0
575	20231108	104700	162529620	4105	4105	4105	4105	0
576	20231108	104600	162529620	4105	4105	4105	4105	997
577	20231108	104500	158436935	4105	4105	4105	4105	0
578	20231108	104400	158436935	4105	4105	4105	4105	0
579	20231108	104300	158436935	4105	4105	4105	4105	0
580	20231108	104200	158436935	4105	4105	4105	4105	0
581	20231108	104100	158436935	4105	4105	4105	4105	0
582	20231108	104000	158436935	4105	4105	4105	4105	0
583	20231108	103900	158436935	4105	4105	4105	4105	0
584	20231108	103800	158436935	4105	4105	4105	4105	0
585	20231108	103700	158436935	4105	4105	4105	4105	0
586	20231108	103600	158436935	4105	4105	4105	4105	2
587	20231108	103500	158428725	4080	4085	4085	4080	2000
588	20231108	103400	150266170	4085	4085	4085	4085	25
589	20231108	103300	150164045	4120	4120	4120	4120	0
590	20231108	103200	150164045	4120	4095	4120	4095	13
591	20231108	103100	150110760	4100	4095	4100	4095	3
592	20231108	103000	150098465	4090	4080	4090	4080	48
593	20231108	102900	149902345	4090	4075	4090	4075	4
594	20231108	102800	149886015	4080	4080	4080	4080	0
595	20231108	102700	149886015	4080	4080	4080	4080	0
596	20231108	102600	149886015	4080	4080	4080	4080	17
597	20231108	102500	149816655	4080	4080	4080	4080	0
598	20231108	102400	149816655	4080	4080	4080	4080	0
599	20231108	102300	149816655	4080	4085	4085	4080	10
600	20231108	102200	149775830	4090	4090	4090	4090	0
601	20231108	102100	149775830	4090	4115	4115	4090	4270
602	20231108	102000	132266125	4110	4110	4110	4110	50
603	20231108	101900	132060625	4100	4100	4100	4100	0
604	20231108	101800	132060625	4100	4100	4100	4100	0
605	20231108	101700	132060625	4100	4095	4100	4095	1000
606	20231108	101600	127961400	4100	4090	4100	4090	20
607	20231108	101500	127879460	4090	4090	4090	4090	0
608	20231108	101400	127879460	4090	4090	4090	4090	0
609	20231108	101300	127879460	4090	4090	4090	4090	3
610	20231108	101200	127867190	4090	4090	4090	4090	7
611	20231108	101100	127838560	4090	4095	4095	4090	2
612	20231108	101000	127830375	4095	4095	4095	4095	0
613	20231108	100900	127830375	4095	4095	4095	4095	0
614	20231108	100800	127830375	4095	4090	4095	4090	305
615	20231108	100700	126582875	4090	4090	4090	4090	1
616	20231108	100600	126578785	4080	4080	4080	4080	1000
617	20231108	100500	122498785	4080	4080	4080	4080	66
618	20231108	100400	122229505	4080	4080	4080	4080	400
619	20231108	100300	120597505	4070	4070	4075	4070	1282
620	20231108	100200	115379340	4070	4080	4085	4030	1796
621	20231108	100100	108106425	4085	4085	4090	4085	97
622	20231108	100000	107710085	4085	4090	4090	4085	74
623	20231108	095900	107407705	4090	4090	4090	4090	27
624	20231108	095800	107297275	4095	4095	4095	4095	349
625	20231108	095700	105868120	4095	4095	4095	4095	1
626	20231108	095600	105864025	4090	4090	4090	4090	91
627	20231108	095500	105491835	4090	4090	4090	4090	0
628	20231108	095400	105491835	4090	4090	4090	4090	0
629	20231108	095300	105491835	4090	4100	4100	4090	383
630	20231108	095200	103922260	4100	4100	4100	4100	0
631	20231108	095100	103922260	4100	4100	4100	4100	0
632	20231108	095000	103922260	4100	4110	4110	4100	1736
633	20231108	094900	96795830	4110	4105	4110	4105	20
634	20231108	094800	96713680	4110	4120	4120	4110	4355
635	20231108	094700	78771460	4125	4125	4125	4125	693
636	20231108	094600	75912835	4125	4125	4125	4125	0
637	20231108	094500	75912835	4125	4140	4140	4125	2033
638	20231108	094400	67514065	4140	4140	4140	4140	3
639	20231108	094300	67501645	4140	4140	4140	4140	39
640	20231108	094200	67340185	4135	4135	4135	4135	3
641	20231108	094100	67327780	4130	4130	4130	4130	1
642	20231108	094000	67323650	4130	4135	4135	4130	100
643	20231108	093900	66910620	4140	4140	4140	4140	20
644	20231108	093800	66827820	4155	4155	4155	4155	6
645	20231108	093700	66802890	4160	4160	4160	4160	0
646	20231108	093600	66802890	4160	4140	4170	4140	1155
647	20231108	093500	61998425	4125	4125	4125	4125	0
648	20231108	093400	61998425	4125	4145	4155	4125	143
649	20231108	093300	61405310	4145	4150	4150	4145	440
650	20231108	093200	59579455	4150	4145	4150	4145	30
651	20231108	093100	59454960	4145	4140	4145	4140	600
652	20231108	093000	56968150	4145	4130	4145	4130	1963
653	20231108	092900	48848065	4130	4110	4130	4110	2617
654	20231108	092800	38066295	4110	4110	4110	4110	0
655	20231108	092700	38066295	4110	4105	4110	4105	675
656	20231108	092600	35292245	4105	4100	4105	4100	946
657	20231108	092500	31410965	4105	4105	4105	4105	100
658	20231108	092400	31000465	4105	4100	4105	4100	123
659	20231108	092300	30495645	4100	4100	4100	4100	10
660	20231108	092200	30454645	4090	4090	4090	4090	30
661	20231108	092100	30331945	4100	4100	4100	4100	481
662	20231108	092000	28359845	4095	4095	4095	4095	1000
663	20231108	091900	24264845	4095	4090	4095	4090	253
664	20231108	091800	23229575	4080	4080	4080	4080	380
665	20231108	091700	21679175	4065	4070	4070	4065	131
666	20231108	091600	21146505	4070	4070	4070	4070	17
667	20231108	091500	21077315	4070	4070	4070	4070	1
668	20231108	091400	21073245	4070	4070	4080	4060	501
669	20231108	091300	19038310	4050	4055	4060	4050	480
670	20231108	091200	17092745	4050	4080	4080	4050	1140
671	20231108	091100	12464805	4085	4095	4095	4085	714
672	20231108	091000	9541125	4095	4095	4095	4095	9
673	20231108	090900	9504270	4095	4100	4100	4095	30
674	20231108	090800	9381410	4100	4100	4105	4100	547
675	20231108	090700	7136830	4100	4100	4100	4100	665
676	20231108	090600	4410330	4100	4100	4100	4100	0
677	20231108	090500	4410330	4100	4100	4100	4100	381
678	20231108	090400	2848230	4100	4100	4100	4100	5
679	20231108	090300	2827730	4100	4095	4100	4095	54
680	20231108	090200	2606585	4095	4095	4095	4095	83
681	20231108	090100	2266700	4095	4085	4095	4085	70
682	20231108	090000	1980450	4050	4050	4050	4050	489