KissMeData/067290/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194300	554680590	2420	2420	2420	2420	7349
3	20231108	194200	554680590	2420	2420	2420	2420	0
4	20231108	194100	554680590	2420	2420	2420	2420	0
5	20231108	194000	554680590	2420	2420	2420	2420	0
6	20231108	193900	554680590	2420	2420	2420	2420	0
7	20231108	193800	554680590	2420	2420	2420	2420	0
8	20231108	193700	554680590	2420	2420	2420	2420	0
9	20231108	193600	554680590	2420	2420	2420	2420	0
10	20231108	193500	554680590	2420	2420	2420	2420	0
11	20231108	193400	554680590	2420	2420	2420	2420	0
12	20231108	193300	554680590	2420	2420	2420	2420	0
13	20231108	193200	554680590	2420	2420	2420	2420	0
14	20231108	193100	554680590	2420	2420	2420	2420	0
15	20231108	193000	554680590	2420	2420	2420	2420	0
16	20231108	192900	554680590	2420	2420	2420	2420	0
17	20231108	192800	554680590	2420	2420	2420	2420	0
18	20231108	192700	554680590	2420	2420	2420	2420	0
19	20231108	192600	554680590	2420	2420	2420	2420	0
20	20231108	192500	554680590	2420	2420	2420	2420	0
21	20231108	192400	554680590	2420	2420	2420	2420	0
22	20231108	192300	554680590	2420	2420	2420	2420	0
23	20231108	192200	554680590	2420	2420	2420	2420	0
24	20231108	192100	554680590	2420	2420	2420	2420	0
25	20231108	192000	554680590	2420	2420	2420	2420	0
26	20231108	191900	554680590	2420	2420	2420	2420	0
27	20231108	191800	554680590	2420	2420	2420	2420	0
28	20231108	191700	554680590	2420	2420	2420	2420	0
29	20231108	191600	554680590	2420	2420	2420	2420	0
30	20231108	191500	554680590	2420	2420	2420	2420	0
31	20231108	191400	554680590	2420	2420	2420	2420	0
32	20231108	191300	554680590	2420	2420	2420	2420	7349
33	20231108	191200	554680590	2420	2420	2420	2420	0
34	20231108	191100	554680590	2420	2420	2420	2420	0
35	20231108	191000	554680590	2420	2420	2420	2420	0
36	20231108	190900	554680590	2420	2420	2420	2420	0
37	20231108	190800	554680590	2420	2420	2420	2420	0
38	20231108	190700	554680590	2420	2420	2420	2420	0
39	20231108	190600	554680590	2420	2420	2420	2420	0
40	20231108	190500	554680590	2420	2420	2420	2420	0
41	20231108	190400	554680590	2420	2420	2420	2420	0
42	20231108	190300	554680590	2420	2420	2420	2420	0
43	20231108	190200	554680590	2420	2420	2420	2420	0
44	20231108	190100	554680590	2420	2420	2420	2420	0
45	20231108	190000	554680590	2420	2420	2420	2420	0
46	20231108	185900	554680590	2420	2420	2420	2420	0
47	20231108	185800	554680590	2420	2420	2420	2420	0
48	20231108	185700	554680590	2420	2420	2420	2420	0
49	20231108	185600	554680590	2420	2420	2420	2420	0
50	20231108	185500	554680590	2420	2420	2420	2420	0
51	20231108	185400	554680590	2420	2420	2420	2420	0
52	20231108	185300	554680590	2420	2420	2420	2420	0
53	20231108	185200	554680590	2420	2420	2420	2420	0
54	20231108	185100	554680590	2420	2420	2420	2420	0
55	20231108	185000	554680590	2420	2420	2420	2420	0
56	20231108	184900	554680590	2420	2420	2420	2420	0
57	20231108	184800	554680590	2420	2420	2420	2420	0
58	20231108	184700	554680590	2420	2420	2420	2420	0
59	20231108	184600	554680590	2420	2420	2420	2420	0
60	20231108	184500	554680590	2420	2420	2420	2420	0
61	20231108	184400	554680590	2420	2420	2420	2420	0
62	20231108	184300	554680590	2420	2420	2420	2420	7349
63	20231108	184200	554680590	2420	2420	2420	2420	0
64	20231108	184100	554680590	2420	2420	2420	2420	0
65	20231108	184000	554680590	2420	2420	2420	2420	0
66	20231108	183900	554680590	2420	2420	2420	2420	0
67	20231108	183800	554680590	2420	2420	2420	2420	0
68	20231108	183700	554680590	2420	2420	2420	2420	0
69	20231108	183600	554680590	2420	2420	2420	2420	0
70	20231108	183500	554680590	2420	2420	2420	2420	0
71	20231108	183400	554680590	2420	2420	2420	2420	0
72	20231108	183300	554680590	2420	2420	2420	2420	0
73	20231108	183200	554680590	2420	2420	2420	2420	0
74	20231108	183100	554680590	2420	2420	2420	2420	0
75	20231108	183000	554680590	2420	2420	2420	2420	0
76	20231108	182900	554680590	2420	2420	2420	2420	0
77	20231108	182800	554680590	2420	2420	2420	2420	0
78	20231108	182700	554680590	2420	2420	2420	2420	0
79	20231108	182600	554680590	2420	2420	2420	2420	0
80	20231108	182500	554680590	2420	2420	2420	2420	0
81	20231108	182400	554680590	2420	2420	2420	2420	0
82	20231108	182300	554680590	2420	2420	2420	2420	0
83	20231108	182200	554680590	2420	2420	2420	2420	0
84	20231108	182100	554680590	2420	2420	2420	2420	0
85	20231108	182000	554680590	2420	2420	2420	2420	0
86	20231108	181900	554680590	2420	2420	2420	2420	0
87	20231108	181800	554680590	2420	2420	2420	2420	0
88	20231108	181700	554680590	2420	2420	2420	2420	0
89	20231108	181600	554680590	2420	2420	2420	2420	0
90	20231108	181500	554680590	2420	2420	2420	2420	0
91	20231108	181400	554680590	2420	2420	2420	2420	0
92	20231108	181300	554680590	2420	2420	2420	2420	7349
93	20231108	181200	554680590	2420	2420	2420	2420	0
94	20231108	181100	554680590	2420	2420	2420	2420	0
95	20231108	181000	554680590	2420	2420	2420	2420	0
96	20231108	180900	554680590	2420	2420	2420	2420	0
97	20231108	180800	554680590	2420	2420	2420	2420	0
98	20231108	180700	554680590	2420	2420	2420	2420	0
99	20231108	180600	554680590	2420	2420	2420	2420	0
100	20231108	180500	554680590	2420	2420	2420	2420	0
101	20231108	180400	554680590	2420	2420	2420	2420	0
102	20231108	180300	554680590	2420	2420	2420	2420	0
103	20231108	180200	554680590	2420	2420	2420	2420	0
104	20231108	180100	554680590	2420	2420	2420	2420	0
105	20231108	180000	554680590	2420	2420	2420	2420	0
106	20231108	175900	554680590	2420	2420	2420	2420	0
107	20231108	175800	554680590	2420	2420	2420	2420	0
108	20231108	175700	554680590	2420	2420	2420	2420	0
109	20231108	175600	554680590	2420	2420	2420	2420	0
110	20231108	175500	554680590	2420	2420	2420	2420	0
111	20231108	175400	554680590	2420	2420	2420	2420	0
112	20231108	175300	554680590	2420	2420	2420	2420	0
113	20231108	175200	554680590	2420	2420	2420	2420	0
114	20231108	175100	554680590	2420	2420	2420	2420	0
115	20231108	175000	554680590	2420	2420	2420	2420	0
116	20231108	174900	554680590	2420	2420	2420	2420	0
117	20231108	174800	554680590	2420	2420	2420	2420	0
118	20231108	174700	554680590	2420	2420	2420	2420	0
119	20231108	174600	554680590	2420	2420	2420	2420	0
120	20231108	174500	554680590	2420	2420	2420	2420	0
121	20231108	174400	554680590	2420	2420	2420	2420	0
122	20231108	174300	554680590	2420	2420	2420	2420	7349
123	20231108	174200	554680590	2420	2420	2420	2420	0
124	20231108	174100	554680590	2420	2420	2420	2420	0
125	20231108	174000	554680590	2420	2420	2420	2420	0
126	20231108	173900	554680590	2420	2420	2420	2420	0
127	20231108	173800	554680590	2420	2420	2420	2420	0
128	20231108	173700	554680590	2420	2420	2420	2420	0
129	20231108	173600	554680590	2420	2420	2420	2420	0
130	20231108	173500	554680590	2420	2420	2420	2420	0
131	20231108	173400	554680590	2420	2420	2420	2420	0
132	20231108	173300	554680590	2420	2420	2420	2420	0
133	20231108	173200	554680590	2420	2420	2420	2420	0
134	20231108	173100	554680590	2420	2420	2420	2420	0
135	20231108	173000	554680590	2420	2420	2420	2420	0
136	20231108	172900	554680590	2420	2420	2420	2420	0
137	20231108	172800	554680590	2420	2420	2420	2420	0
138	20231108	172700	554680590	2420	2420	2420	2420	0
139	20231108	172600	554680590	2420	2420	2420	2420	0
140	20231108	172500	554680590	2420	2420	2420	2420	0
141	20231108	172400	554680590	2420	2420	2420	2420	0
142	20231108	172300	554680590	2420	2420	2420	2420	0
143	20231108	172200	554680590	2420	2420	2420	2420	0
144	20231108	172100	554680590	2420	2420	2420	2420	0
145	20231108	172000	554680590	2420	2420	2420	2420	0
146	20231108	171900	554680590	2420	2420	2420	2420	0
147	20231108	171800	554680590	2420	2420	2420	2420	0
148	20231108	171700	554680590	2420	2420	2420	2420	0
149	20231108	171600	554680590	2420	2420	2420	2420	0
150	20231108	171500	554680590	2420	2420	2420	2420	0
151	20231108	171400	554680590	2420	2420	2420	2420	0
152	20231108	171300	554680590	2420	2420	2420	2420	7349
153	20231108	171200	554680590	2420	2420	2420	2420	0
154	20231108	171100	554680590	2420	2420	2420	2420	0
155	20231108	171000	554680590	2420	2420	2420	2420	0
156	20231108	170900	554680590	2420	2420	2420	2420	0
157	20231108	170800	554680590	2420	2420	2420	2420	0
158	20231108	170700	554680590	2420	2420	2420	2420	0
159	20231108	170600	554680590	2420	2420	2420	2420	0
160	20231108	170500	554680590	2420	2420	2420	2420	0
161	20231108	170400	554680590	2420	2420	2420	2420	0
162	20231108	170300	554680590	2420	2420	2420	2420	0
163	20231108	170200	554680590	2420	2420	2420	2420	0
164	20231108	170100	554680590	2420	2420	2420	2420	0
165	20231108	170000	554680590	2420	2420	2420	2420	0
166	20231108	165900	554680590	2420	2420	2420	2420	0
167	20231108	165800	554680590	2420	2420	2420	2420	0
168	20231108	165700	554680590	2420	2420	2420	2420	0
169	20231108	165600	554680590	2420	2420	2420	2420	0
170	20231108	165500	554680590	2420	2420	2420	2420	0
171	20231108	165400	554680590	2420	2420	2420	2420	0
172	20231108	165300	554680590	2420	2420	2420	2420	0
173	20231108	165200	554680590	2420	2420	2420	2420	0
174	20231108	165100	554680590	2420	2420	2420	2420	0
175	20231108	165000	554680590	2420	2420	2420	2420	0
176	20231108	164900	554680590	2420	2420	2420	2420	0
177	20231108	164800	554680590	2420	2420	2420	2420	0
178	20231108	164700	554680590	2420	2420	2420	2420	0
179	20231108	164600	554680590	2420	2420	2420	2420	0
180	20231108	164500	554680590	2420	2420	2420	2420	0
181	20231108	164400	554680590	2420	2420	2420	2420	0
182	20231108	164300	554680590	2420	2420	2420	2420	7349
183	20231108	164200	554680590	2420	2420	2420	2420	0
184	20231108	164100	554680590	2420	2420	2420	2420	0
185	20231108	164000	554680590	2420	2420	2420	2420	0
186	20231108	163900	554680590	2420	2420	2420	2420	0
187	20231108	163800	554680590	2420	2420	2420	2420	0
188	20231108	163700	554680590	2420	2420	2420	2420	0
189	20231108	163600	554680590	2420	2420	2420	2420	0
190	20231108	163500	554680590	2420	2420	2420	2420	0
191	20231108	163400	554680590	2420	2420	2420	2420	0
192	20231108	163300	554680590	2420	2420	2420	2420	0
193	20231108	163200	554680590	2420	2420	2420	2420	0
194	20231108	163100	554680590	2420	2420	2420	2420	0
195	20231108	163000	554680590	2420	2420	2420	2420	0
196	20231108	162900	554680590	2420	2420	2420	2420	0
197	20231108	162800	554680590	2420	2420	2420	2420	0
198	20231108	162700	554680590	2420	2420	2420	2420	0
199	20231108	162600	554680590	2420	2420	2420	2420	0
200	20231108	162500	554680590	2420	2420	2420	2420	0
201	20231108	162400	554680590	2420	2420	2420	2420	0
202	20231108	162300	554680590	2420	2420	2420	2420	0
203	20231108	162200	554680590	2420	2420	2420	2420	0
204	20231108	162100	554680590	2420	2420	2420	2420	0
205	20231108	162000	554680590	2420	2420	2420	2420	0
206	20231108	161900	554680590	2420	2420	2420	2420	0
207	20231108	161800	554680590	2420	2420	2420	2420	0
208	20231108	161700	554680590	2420	2420	2420	2420	0
209	20231108	161600	554680590	2420	2420	2420	2420	0
210	20231108	161500	554680590	2420	2420	2420	2420	0
211	20231108	161400	554680590	2420	2420	2420	2420	0
212	20231108	161300	554680590	2420	2420	2420	2420	7349
213	20231108	161200	554680590	2420	2420	2420	2420	0
214	20231108	161100	554680590	2420	2420	2420	2420	0
215	20231108	161000	554680590	2420	2420	2420	2420	0
216	20231108	160900	554680590	2420	2420	2420	2420	0
217	20231108	160800	554680590	2420	2420	2420	2420	0
218	20231108	160700	554680590	2420	2420	2420	2420	0
219	20231108	160600	554680590	2420	2420	2420	2420	0
220	20231108	160500	554680590	2420	2420	2420	2420	0
221	20231108	160400	554680590	2420	2420	2420	2420	0
222	20231108	160300	554680590	2420	2420	2420	2420	0
223	20231108	160200	554680590	2420	2420	2420	2420	0
224	20231108	160100	554680590	2420	2420	2420	2420	0
225	20231108	160000	554680590	2420	2420	2420	2420	0
226	20231108	155900	554680590	2420	2420	2420	2420	0
227	20231108	155800	554680590	2420	2420	2420	2420	0
228	20231108	155700	554680590	2420	2420	2420	2420	0
229	20231108	155600	554680590	2420	2420	2420	2420	0
230	20231108	155500	554680590	2420	2420	2420	2420	0
231	20231108	155400	554680590	2420	2420	2420	2420	0
232	20231108	155300	554680590	2420	2420	2420	2420	0
233	20231108	155200	554680590	2420	2420	2420	2420	0
234	20231108	155100	554680590	2420	2420	2420	2420	0
235	20231108	155000	554680590	2420	2420	2420	2420	0
236	20231108	154900	554680590	2420	2420	2420	2420	0
237	20231108	154800	554680590	2420	2420	2420	2420	0
238	20231108	154700	554680590	2420	2420	2420	2420	0
239	20231108	154600	554680590	2420	2420	2420	2420	0
240	20231108	154500	554680590	2420	2420	2420	2420	0
241	20231108	154400	554680590	2420	2420	2420	2420	0
242	20231108	154300	554680590	2420	2420	2420	2420	7349
243	20231108	154200	554680590	2420	2420	2420	2420	0
244	20231108	154100	554680590	2420	2420	2420	2420	0
245	20231108	154000	554680590	2420	2420	2420	2420	0
246	20231108	153900	554680590	2420	2420	2420	2420	0
247	20231108	153800	554680590	2420	2420	2420	2420	0
248	20231108	153700	554680590	2420	2420	2420	2420	0
249	20231108	153600	554680590	2420	2420	2420	2420	0
250	20231108	153500	554680590	2420	2420	2420	2420	0
251	20231108	153400	554680590	2420	2420	2420	2420	0
252	20231108	153300	554680590	2420	2420	2420	2420	0
253	20231108	153200	554680590	2420	2420	2420	2420	0
254	20231108	153100	554680590	2420	2420	2420	2420	0
255	20231108	153000	554680590	2420	2420	2420	2420	7349
256	20231108	152900	536896010	2415	2415	2415	2415	0
257	20231108	152800	536896010	2415	2415	2415	2415	0
258	20231108	152700	536896010	2415	2415	2415	2415	0
259	20231108	152600	536896010	2415	2415	2415	2415	0
260	20231108	152500	536896010	2415	2415	2415	2415	0
261	20231108	152400	536896010	2415	2415	2415	2415	0
262	20231108	152300	536896010	2415	2415	2415	2415	0
263	20231108	152200	536896010	2415	2415	2415	2415	0
264	20231108	152100	536896010	2415	2415	2415	2415	0
265	20231108	152000	536896010	2415	2415	2415	2415	0
266	20231108	151900	536896010	2415	2410	2415	2410	16
267	20231108	151800	536857395	2415	2415	2415	2415	230
268	20231108	151700	536301945	2420	2420	2420	2415	60
269	20231108	151600	536156770	2415	2420	2420	2415	224
270	20231108	151500	535614730	2420	2420	2420	2420	50
271	20231108	151400	535493730	2420	2420	2420	2420	24
272	20231108	151300	535435650	2415	2415	2415	2415	11
273	20231108	151200	535409085	2415	2420	2420	2415	774
274	20231108	151100	533539850	2420	2415	2420	2415	55
275	20231108	151000	533407015	2415	2415	2415	2410	295
276	20231108	150900	532695545	2415	2415	2415	2415	0
277	20231108	150800	532695545	2415	2415	2415	2405	142
278	20231108	150700	532353605	2415	2415	2415	2415	2
279	20231108	150600	532348775	2405	2410	2410	2405	2512
280	20231108	150500	526300805	2415	2410	2415	2410	60
281	20231108	150400	526155910	2410	2410	2410	2410	301
282	20231108	150300	525430500	2420	2420	2420	2420	0
283	20231108	150200	525430500	2420	2420	2420	2420	0
284	20231108	150100	525430500	2420	2420	2420	2420	0
285	20231108	150000	525430500	2420	2420	2420	2420	0
286	20231108	145900	525430500	2420	2420	2420	2415	196
287	20231108	145800	524957150	2415	2415	2415	2415	1
288	20231108	145700	524954735	2420	2410	2420	2410	5
289	20231108	145600	524942675	2410	2410	2410	2410	5
290	20231108	145500	524930625	2420	2420	2420	2420	1
291	20231108	145400	524928205	2410	2410	2410	2410	20
292	20231108	145300	524880005	2420	2420	2420	2420	0
293	20231108	145200	524880005	2420	2420	2420	2415	201
294	20231108	145100	524394085	2420	2420	2420	2420	2
295	20231108	145000	524389245	2410	2415	2425	2410	1260
296	20231108	144900	521341205	2415	2415	2415	2415	1
297	20231108	144800	521338790	2420	2415	2420	2415	4
298	20231108	144700	521329125	2415	2420	2420	2415	33
299	20231108	144600	521249425	2415	2425	2425	2415	60
300	20231108	144500	521104515	2420	2420	2420	2420	827
301	20231108	144400	519103175	2425	2425	2425	2425	0
302	20231108	144300	519103175	2425	2425	2425	2425	0
303	20231108	144200	519103175	2425	2415	2425	2415	5
304	20231108	144100	519091090	2415	2415	2415	2415	186
305	20231108	144000	518641900	2415	2415	2415	2415	264
306	20231108	143900	518004340	2415	2415	2425	2415	1123
307	20231108	143800	515292245	2425	2415	2425	2415	16
308	20231108	143700	515253595	2425	2425	2425	2425	0
309	20231108	143600	515253595	2425	2425	2425	2425	0
310	20231108	143500	515253595	2425	2425	2425	2425	0
311	20231108	143400	515253595	2425	2425	2425	2425	0
312	20231108	143300	515253595	2425	2420	2425	2420	781
313	20231108	143200	513363515	2430	2430	2430	2430	879
314	20231108	143100	511227545	2430	2430	2430	2430	0
315	20231108	143000	511227545	2430	2420	2430	2420	3
316	20231108	142900	511220275	2420	2420	2420	2420	168
317	20231108	142800	510813715	2430	2430	2430	2430	391
318	20231108	142700	509863585	2425	2430	2430	2425	2
319	20231108	142600	509858730	2420	2420	2420	2420	0
320	20231108	142500	509858730	2420	2430	2430	2420	550
321	20231108	142400	508526815	2425	2425	2425	2425	1
322	20231108	142300	508524390	2435	2430	2435	2430	2
323	20231108	142200	508519525	2435	2420	2435	2420	5
324	20231108	142100	508507410	2430	2435	2435	2430	2279
325	20231108	142000	502969430	2430	2425	2430	2425	4
326	20231108	141900	502959725	2435	2435	2435	2435	2
327	20231108	141800	502954855	2415	2420	2420	2415	2071
328	20231108	141700	497947960	2435	2435	2435	2435	100
329	20231108	141600	497704460	2435	2435	2435	2435	10
330	20231108	141500	497680110	2435	2435	2435	2435	1
331	20231108	141400	497677675	2420	2420	2420	2420	10
332	20231108	141300	497653475	2435	2420	2435	2420	5
333	20231108	141200	497641360	2420	2430	2430	2420	208
334	20231108	141100	497137980	2420	2420	2420	2420	3
335	20231108	141000	497130720	2430	2430	2430	2430	1
336	20231108	140900	497128290	2415	2420	2420	2415	1000
337	20231108	140800	494712650	2430	2430	2430	2430	1
338	20231108	140700	494710220	2420	2420	2420	2420	0
339	20231108	140600	494710220	2420	2425	2425	2420	600
340	20231108	140500	493258125	2425	2425	2425	2425	87
341	20231108	140400	493047150	2435	2435	2435	2435	0
342	20231108	140300	493047150	2435	2435	2435	2435	4
343	20231108	140200	493037410	2435	2435	2435	2435	1
344	20231108	140100	493034975	2435	2435	2435	2435	0
345	20231108	140000	493034975	2435	2435	2435	2435	0
346	20231108	135900	493034975	2435	2430	2435	2430	4
347	20231108	135800	493025245	2425	2425	2425	2425	0
348	20231108	135700	493025245	2425	2425	2425	2425	0
349	20231108	135600	493025245	2425	2425	2425	2425	90
350	20231108	135500	492806995	2440	2440	2440	2440	1
351	20231108	135400	492804555	2440	2440	2440	2440	0
352	20231108	135300	492804555	2440	2440	2440	2440	0
353	20231108	135200	492804555	2440	2440	2440	2440	1356
354	20231108	135100	489495915	2440	2420	2440	2420	2543
355	20231108	135000	483319230	2425	2425	2425	2425	0
356	20231108	134900	483319230	2425	2425	2425	2425	1
357	20231108	134800	483316805	2420	2420	2420	2420	317
358	20231108	134700	482549665	2425	2425	2425	2425	1
359	20231108	134600	482547240	2420	2420	2420	2420	300
360	20231108	134500	481821240	2425	2425	2425	2425	0
361	20231108	134400	481821240	2425	2425	2425	2425	1
362	20231108	134300	481818815	2425	2425	2425	2425	1
363	20231108	134200	481816390	2425	2430	2430	2425	16
364	20231108	134100	481777565	2430	2430	2430	2430	2
365	20231108	134000	481772705	2435	2435	2435	2435	0
366	20231108	133900	481772705	2435	2435	2435	2435	1
367	20231108	133800	481770270	2430	2430	2430	2430	108
368	20231108	133700	481507830	2430	2425	2430	2400	7587
369	20231108	133600	463243440	2435	2430	2435	2430	129
370	20231108	133500	462929470	2440	2440	2440	2440	0
371	20231108	133400	462929470	2440	2440	2440	2440	0
372	20231108	133300	462929470	2440	2440	2440	2430	27
373	20231108	133200	462863700	2440	2440	2440	2440	0
374	20231108	133100	462863700	2440	2440	2440	2440	0
375	20231108	133000	462863700	2440	2435	2440	2435	12
376	20231108	132900	462834475	2440	2440	2440	2440	0
377	20231108	132800	462834475	2440	2440	2440	2440	1
378	20231108	132700	462832035	2435	2435	2435	2435	763
379	20231108	132600	460974130	2435	2435	2435	2435	0
380	20231108	132500	460974130	2435	2435	2435	2435	101
381	20231108	132400	460728195	2430	2430	2430	2430	9
382	20231108	132300	460706325	2430	2430	2430	2430	0
383	20231108	132200	460706325	2430	2430	2430	2430	1
384	20231108	132100	460703895	2420	2420	2420	2420	123
385	20231108	132000	460406235	2430	2430	2430	2430	0
386	20231108	131900	460406235	2430	2430	2430	2430	500
387	20231108	131800	459191235	2420	2420	2420	2420	0
388	20231108	131700	459191235	2420	2430	2430	2420	3
389	20231108	131600	459183965	2420	2420	2420	2420	684
390	20231108	131500	457528685	2420	2420	2420	2420	47
391	20231108	131400	457414945	2430	2430	2430	2430	51
392	20231108	131300	457291015	2430	2430	2430	2430	6
393	20231108	131200	457276435	2435	2435	2435	2435	1
394	20231108	131100	457274000	2420	2420	2420	2420	10
395	20231108	131000	457249800	2420	2435	2435	2420	3
396	20231108	130900	457242525	2425	2425	2425	2425	55
397	20231108	130800	457109150	2430	2430	2430	2430	550
398	20231108	130700	455772650	2430	2430	2430	2430	6
399	20231108	130600	455758070	2430	2430	2430	2430	81
400	20231108	130500	455561240	2430	2430	2430	2430	1
401	20231108	130400	455558810	2430	2440	2440	2430	5088
402	20231108	130300	443183505	2440	2440	2440	2440	0
403	20231108	130200	443183505	2440	2440	2440	2440	628
404	20231108	130100	441651185	2440	2440	2440	2440	0
405	20231108	130000	441651185	2440	2440	2440	2440	1016
406	20231108	125900	439172145	2440	2440	2440	2440	100
407	20231108	125800	438928145	2440	2435	2440	2435	182
408	20231108	125700	438484495	2435	2435	2435	2435	326
409	20231108	125600	437690685	2440	2440	2440	2440	0
410	20231108	125500	437690685	2440	2440	2440	2440	0
411	20231108	125400	437690685	2440	2440	2440	2440	1
412	20231108	125300	437688245	2435	2440	2440	2435	118
413	20231108	125200	437400405	2440	2440	2440	2440	305
414	20231108	125100	436656205	2440	2440	2440	2440	0
415	20231108	125000	436656205	2440	2440	2440	2435	825
416	20231108	124900	434644715	2440	2440	2440	2440	868
417	20231108	124800	432526795	2440	2430	2440	2430	6
418	20231108	124700	432512195	2430	2435	2435	2430	559
419	20231108	124600	431151130	2440	2440	2440	2440	3
420	20231108	124500	431143810	2435	2435	2440	2435	892
421	20231108	124400	428971785	2440	2430	2440	2430	516
422	20231108	124300	427715395	2430	2430	2430	2430	0
423	20231108	124200	427715395	2430	2430	2430	2430	0
424	20231108	124100	427715395	2430	2430	2430	2430	2011
425	20231108	124000	422828665	2430	2430	2430	2430	26
426	20231108	123900	422765485	2430	2420	2430	2420	53
427	20231108	123800	422637215	2420	2420	2420	2420	0
428	20231108	123700	422637215	2420	2420	2420	2420	0
429	20231108	123600	422637215	2420	2420	2420	2420	0
430	20231108	123500	422637215	2420	2420	2420	2420	961
431	20231108	123400	420311595	2420	2420	2420	2420	1
432	20231108	123300	420309175	2420	2420	2420	2420	10
433	20231108	123200	420284975	2420	2420	2420	2420	2
434	20231108	123100	420280135	2415	2415	2415	2415	2750
435	20231108	123000	413638885	2415	2410	2415	2410	493
436	20231108	122900	412448405	2420	2420	2420	2420	0
437	20231108	122800	412448405	2420	2420	2420	2420	0
438	20231108	122700	412448405	2420	2420	2420	2420	0
439	20231108	122600	412448405	2420	2420	2420	2420	1036
440	20231108	122500	409941285	2430	2425	2430	2425	176
441	20231108	122400	409514375	2425	2425	2425	2425	1
442	20231108	122300	409511950	2420	2420	2420	2420	1000
443	20231108	122200	407091950	2430	2430	2430	2430	0
444	20231108	122100	407091950	2430	2430	2430	2430	0
445	20231108	122000	407091950	2430	2420	2430	2420	409
446	20231108	121900	406101170	2430	2430	2430	2430	0
447	20231108	121800	406101170	2430	2430	2430	2430	0
448	20231108	121700	406101170	2430	2430	2430	2430	0
449	20231108	121600	406101170	2430	2425	2430	2425	126
450	20231108	121500	405795615	2430	2430	2430	2430	0
451	20231108	121400	405795615	2430	2430	2430	2430	7
452	20231108	121300	405778605	2430	2430	2430	2430	1
453	20231108	121200	405776175	2430	2430	2430	2425	143
454	20231108	121100	405429380	2435	2430	2435	2430	413
455	20231108	121000	404425765	2435	2435	2435	2435	0
456	20231108	120900	404425765	2435	2435	2435	2435	0
457	20231108	120800	404425765	2435	2435	2435	2435	0
458	20231108	120700	404425765	2435	2430	2435	2430	5
459	20231108	120600	404413600	2435	2435	2435	2435	0
460	20231108	120500	404413600	2435	2435	2435	2435	0
461	20231108	120400	404413600	2435	2435	2435	2435	0
462	20231108	120300	404413600	2435	2430	2435	2430	24
463	20231108	120200	404355230	2435	2430	2435	2430	2066
464	20231108	120100	399334845	2430	2430	2430	2430	0
465	20231108	120000	399334845	2430	2430	2430	2430	69
466	20231108	115900	399167175	2430	2430	2430	2430	1054
467	20231108	115800	396605955	2430	2420	2430	2420	177
468	20231108	115700	396177605	2425	2425	2425	2425	0
469	20231108	115600	396177605	2425	2420	2425	2420	2105
470	20231108	115500	391082870	2425	2425	2425	2425	0
471	20231108	115400	391082870	2425	2425	2425	2425	0
472	20231108	115300	391082870	2425	2425	2425	2425	1
473	20231108	115200	391080445	2410	2415	2415	2410	139
474	20231108	115100	390745110	2420	2420	2420	2420	47
475	20231108	115000	390631370	2420	2420	2420	2420	0
476	20231108	114900	390631370	2420	2420	2420	2420	512
477	20231108	114800	389392330	2420	2420	2420	2420	100
478	20231108	114700	389150330	2425	2425	2425	2425	0
479	20231108	114600	389150330	2425	2425	2425	2425	0
480	20231108	114500	389150330	2425	2425	2425	2425	1
481	20231108	114400	389147905	2415	2415	2415	2415	4
482	20231108	114300	389138245	2415	2415	2415	2415	10
483	20231108	114200	389114095	2420	2420	2420	2420	155
484	20231108	114100	388738995	2420	2420	2420	2420	216
485	20231108	114000	388216275	2420	2420	2420	2420	0
486	20231108	113900	388216275	2420	2425	2425	2420	45
487	20231108	113800	388107365	2425	2425	2425	2425	1
488	20231108	113700	388104940	2425	2425	2425	2425	35
489	20231108	113600	388020065	2430	2430	2430	2430	8
490	20231108	113500	388000625	2430	2430	2430	2430	0
491	20231108	113400	388000625	2430	2430	2430	2430	20
492	20231108	113300	387952025	2435	2435	2435	2435	0
493	20231108	113200	387952025	2435	2415	2435	2415	453
494	20231108	113100	386851910	2420	2420	2420	2420	0
495	20231108	113000	386851910	2420	2425	2425	2420	545
496	20231108	112900	385532635	2425	2425	2425	2425	53
497	20231108	112800	385404110	2425	2430	2430	2425	28
498	20231108	112700	385336075	2430	2430	2430	2430	0
499	20231108	112600	385336075	2430	2430	2430	2430	1710
500	20231108	112500	381180775	2430	2430	2430	2430	23
501	20231108	112400	381124885	2430	2435	2435	2430	3
502	20231108	112300	381117585	2435	2435	2435	2435	0
503	20231108	112200	381117585	2435	2435	2435	2435	0
504	20231108	112100	381117585	2435	2430	2435	2420	1688
505	20231108	112000	377017105	2430	2430	2430	2430	1
506	20231108	111900	377014675	2435	2435	2435	2435	21
507	20231108	111800	376963540	2435	2435	2435	2435	0
508	20231108	111700	376963540	2435	2435	2435	2435	0
509	20231108	111600	376963540	2435	2435	2435	2435	1
510	20231108	111500	376961105	2435	2435	2435	2435	0
511	20231108	111400	376961105	2435	2435	2435	2435	34
512	20231108	111300	376878315	2435	2435	2435	2435	212
513	20231108	111200	376362095	2435	2435	2435	2435	127
514	20231108	111100	376052850	2435	2430	2435	2430	1137
515	20231108	111000	373284260	2430	2420	2430	2420	5090
516	20231108	110900	360943260	2420	2420	2420	2420	0
517	20231108	110800	360943260	2420	2420	2420	2420	0
518	20231108	110700	360943260	2420	2420	2420	2420	395
519	20231108	110600	359987360	2420	2420	2420	2420	0
520	20231108	110500	359987360	2420	2420	2420	2420	0
521	20231108	110400	359987360	2420	2420	2420	2420	2
522	20231108	110300	359982520	2425	2425	2425	2425	2623
523	20231108	110200	353621745	2425	2425	2425	2425	53
524	20231108	110100	353493220	2430	2430	2430	2430	0
525	20231108	110000	353493220	2430	2420	2430	2420	503
526	20231108	105900	352275930	2420	2420	2420	2420	800
527	20231108	105800	350339930	2420	2420	2420	2420	0
528	20231108	105700	350339930	2420	2420	2420	2420	13
529	20231108	105600	350308470	2425	2425	2425	2425	31
530	20231108	105500	350233295	2420	2420	2420	2420	0
531	20231108	105400	350233295	2420	2420	2420	2420	97
532	20231108	105300	349998555	2420	2420	2420	2415	749
533	20231108	105200	348188850	2420	2430	2430	2420	532
534	20231108	105100	346901380	2435	2430	2435	2430	441
535	20231108	105000	345828060	2435	2425	2445	2425	10703
536	20231108	104900	319783990	2425	2425	2425	2425	4
537	20231108	104800	319774290	2425	2415	2425	2415	1187
538	20231108	104700	316902965	2415	2415	2415	2415	0
539	20231108	104600	316902965	2415	2415	2415	2415	8
540	20231108	104500	316883645	2415	2415	2415	2415	1
541	20231108	104400	316881230	2410	2410	2410	2410	0
542	20231108	104300	316881230	2410	2415	2415	2410	581
543	20231108	104200	315480995	2415	2415	2415	2415	1788
544	20231108	104100	311162975	2415	2415	2415	2415	54
545	20231108	104000	311032565	2400	2405	2405	2400	50
546	20231108	103900	310912540	2415	2415	2415	2415	0
547	20231108	103800	310912540	2415	2415	2415	2415	1
548	20231108	103700	310910125	2415	2415	2415	2415	1
549	20231108	103600	310907710	2415	2415	2415	2415	0
550	20231108	103500	310907710	2415	2410	2415	2410	2
551	20231108	103400	310902885	2395	2410	2410	2395	207
552	20231108	103300	310405115	2400	2400	2400	2400	657
553	20231108	103200	308828315	2410	2410	2410	2410	0
554	20231108	103100	308828315	2410	2410	2410	2410	0
555	20231108	103000	308828315	2410	2410	2410	2410	1
556	20231108	102900	308825905	2405	2410	2410	2405	53
557	20231108	102800	308698370	2410	2410	2410	2410	200
558	20231108	102700	308216370	2410	2410	2410	2410	1
559	20231108	102600	308213960	2405	2405	2405	2405	0
560	20231108	102500	308213960	2405	2405	2410	2405	1167
561	20231108	102400	305405840	2410	2405	2410	2405	2
562	20231108	102300	305401025	2405	2405	2405	2395	15153
563	20231108	102200	269094455	2405	2405	2405	2405	93
564	20231108	102100	268870790	2415	2415	2415	2415	0
565	20231108	102000	268870790	2415	2415	2415	2405	123
566	20231108	101900	268574865	2400	2405	2405	2400	351
567	20231108	101800	267732170	2415	2415	2415	2415	40
568	20231108	101700	267635570	2400	2405	2415	2400	2018
569	20231108	101600	262781815	2400	2410	2410	2400	351
570	20231108	101500	261939400	2415	2415	2415	2415	1
571	20231108	101400	261936985	2415	2415	2415	2415	4
572	20231108	101300	261927325	2415	2415	2415	2400	10
573	20231108	101200	261903190	2400	2400	2400	2400	2366
574	20231108	101100	256224790	2400	2410	2410	2400	259
575	20231108	101000	255601650	2410	2410	2410	2410	24
576	20231108	100900	255543810	2410	2415	2420	2410	325
577	20231108	100800	254760405	2410	2410	2410	2410	0
578	20231108	100700	254760405	2410	2410	2410	2410	407
579	20231108	100600	253779535	2410	2410	2410	2410	155
580	20231108	100500	253405985	2410	2410	2410	2410	1
581	20231108	100400	253403575	2420	2420	2420	2420	360
582	20231108	100300	252532375	2420	2410	2420	2400	5441
583	20231108	100200	239439345	2415	2405	2415	2405	30
584	20231108	100100	239366915	2405	2415	2415	2405	63
585	20231108	100000	239214870	2415	2420	2420	2415	620
586	20231108	095900	237714475	2420	2420	2420	2420	448
587	20231108	095800	236630315	2400	2415	2415	2400	1274
588	20231108	095700	233561380	2420	2415	2420	2415	170
589	20231108	095600	233150005	2420	2420	2420	2420	57
590	20231108	095500	233012065	2415	2415	2415	2415	232
591	20231108	095400	232451785	2415	2415	2415	2415	341
592	20231108	095300	231628270	2425	2425	2425	2425	1
593	20231108	095200	231625845	2420	2425	2425	2420	96
594	20231108	095100	231393170	2425	2415	2425	2415	4147
595	20231108	095000	221368720	2410	2405	2410	2395	4483
596	20231108	094900	210610055	2400	2415	2415	2400	3806
597	20231108	094800	201453855	2415	2420	2420	2415	518
598	20231108	094700	200202810	2425	2425	2425	2420	701
599	20231108	094600	198502890	2425	2425	2425	2425	200
600	20231108	094500	198017890	2425	2425	2425	2420	251
601	20231108	094400	197410215	2425	2425	2425	2425	1
602	20231108	094300	197407790	2415	2415	2425	2415	3554
603	20231108	094200	188805475	2415	2415	2420	2415	742
604	20231108	094100	187012425	2415	2415	2420	2415	4336
605	20231108	094000	176540980	2415	2405	2415	2405	132
606	20231108	093900	176222500	2400	2405	2405	2400	1035
607	20231108	093800	173738235	2415	2405	2415	2405	1030
608	20231108	093700	171261075	2415	2415	2415	2400	5
609	20231108	093600	171249025	2405	2405	2405	2405	4527
610	20231108	093500	160361590	2415	2410	2415	2405	833
611	20231108	093400	158354800	2415	2415	2415	2415	122
612	20231108	093300	158060170	2410	2410	2410	2410	738
613	20231108	093200	156281590	2410	2410	2415	2410	947
614	20231108	093100	153998665	2410	2410	2415	2410	2001
615	20231108	093000	149176250	2410	2400	2415	2400	2717
616	20231108	092900	142628080	2410	2410	2410	2410	102
617	20231108	092800	142382260	2410	2410	2410	2410	100
618	20231108	092700	142141260	2410	2405	2410	2395	2157
619	20231108	092600	136964520	2400	2400	2400	2400	503
620	20231108	092500	135757320	2400	2405	2405	2400	207
621	20231108	092400	135260510	2405	2395	2405	2395	890
622	20231108	092300	133120210	2400	2405	2405	2400	3009
623	20231108	092200	125890255	2420	2410	2420	2410	1029
624	20231108	092100	123407645	2420	2425	2425	2410	1559
625	20231108	092000	119648715	2425	2420	2425	2405	2710
626	20231108	091900	113103705	2420	2410	2420	2405	1651
627	20231108	091800	109114160	2405	2410	2415	2405	974
628	20231108	091700	106763630	2400	2400	2410	2400	17
629	20231108	091600	106722820	2410	2410	2410	2405	1416
630	20231108	091500	103316400	2410	2405	2415	2405	523
631	20231108	091400	102057430	2405	2415	2415	2405	86
632	20231108	091300	101849750	2420	2400	2425	2400	6544
633	20231108	091200	86038340	2400	2410	2410	2400	671
634	20231108	091100	84424135	2400	2400	2410	2400	4543
635	20231108	091000	73503125	2395	2390	2395	2390	3567
636	20231108	090900	64977895	2390	2390	2400	2385	3379
637	20231108	090800	56897575	2400	2400	2400	2400	24
638	20231108	090700	56839975	2400	2395	2400	2390	112
639	20231108	090600	56572185	2400	2400	2400	2400	1
640	20231108	090500	56569785	2390	2400	2400	2390	3731
641	20231108	090400	47635915	2400	2385	2400	2370	7345
642	20231108	090300	30145475	2385	2385	2395	2385	964
643	20231108	090200	27843775	2370	2375	2380	2370	1689
644	20231108	090100	23834290	2370	2385	2390	2370	1642
645	20231108	090000	19936465	2370	2365	2390	2365	8423