KissMeData/226400/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203900	992164350	4375	4375	4375	4375	2477
3	20231107	203800	992164350	4375	4375	4375	4375	0
4	20231107	203700	992164350	4375	4375	4375	4375	0
5	20231107	203600	992164350	4375	4375	4375	4375	0
6	20231107	203500	992164350	4375	4375	4375	4375	0
7	20231107	203400	992164350	4375	4375	4375	4375	0
8	20231107	203300	992164350	4375	4375	4375	4375	0
9	20231107	203200	992164350	4375	4375	4375	4375	0
10	20231107	203100	992164350	4375	4375	4375	4375	0
11	20231107	203000	992164350	4375	4375	4375	4375	0
12	20231107	202900	992164350	4375	4375	4375	4375	0
13	20231107	202800	992164350	4375	4375	4375	4375	0
14	20231107	202700	992164350	4375	4375	4375	4375	0
15	20231107	202600	992164350	4375	4375	4375	4375	0
16	20231107	202500	992164350	4375	4375	4375	4375	0
17	20231107	202400	992164350	4375	4375	4375	4375	0
18	20231107	202300	992164350	4375	4375	4375	4375	0
19	20231107	202200	992164350	4375	4375	4375	4375	0
20	20231107	202100	992164350	4375	4375	4375	4375	0
21	20231107	202000	992164350	4375	4375	4375	4375	0
22	20231107	201900	992164350	4375	4375	4375	4375	0
23	20231107	201800	992164350	4375	4375	4375	4375	0
24	20231107	201700	992164350	4375	4375	4375	4375	0
25	20231107	201600	992164350	4375	4375	4375	4375	0
26	20231107	201500	992164350	4375	4375	4375	4375	0
27	20231107	201400	992164350	4375	4375	4375	4375	0
28	20231107	201300	992164350	4375	4375	4375	4375	0
29	20231107	201200	992164350	4375	4375	4375	4375	0
30	20231107	201100	992164350	4375	4375	4375	4375	0
31	20231107	201000	992164350	4375	4375	4375	4375	0
32	20231107	200900	992164350	4375	4375	4375	4375	2477
33	20231107	200800	992164350	4375	4375	4375	4375	0
34	20231107	200700	992164350	4375	4375	4375	4375	0
35	20231107	200600	992164350	4375	4375	4375	4375	0
36	20231107	200500	992164350	4375	4375	4375	4375	0
37	20231107	200400	992164350	4375	4375	4375	4375	0
38	20231107	200300	992164350	4375	4375	4375	4375	0
39	20231107	200200	992164350	4375	4375	4375	4375	0
40	20231107	200100	992164350	4375	4375	4375	4375	0
41	20231107	200000	992164350	4375	4375	4375	4375	0
42	20231107	195900	992164350	4375	4375	4375	4375	0
43	20231107	195800	992164350	4375	4375	4375	4375	0
44	20231107	195700	992164350	4375	4375	4375	4375	0
45	20231107	195600	992164350	4375	4375	4375	4375	0
46	20231107	195500	992164350	4375	4375	4375	4375	0
47	20231107	195400	992164350	4375	4375	4375	4375	0
48	20231107	195300	992164350	4375	4375	4375	4375	0
49	20231107	195200	992164350	4375	4375	4375	4375	0
50	20231107	195100	992164350	4375	4375	4375	4375	0
51	20231107	195000	992164350	4375	4375	4375	4375	0
52	20231107	194900	992164350	4375	4375	4375	4375	0
53	20231107	194800	992164350	4375	4375	4375	4375	0
54	20231107	194700	992164350	4375	4375	4375	4375	0
55	20231107	194600	992164350	4375	4375	4375	4375	0
56	20231107	194500	992164350	4375	4375	4375	4375	0
57	20231107	194400	992164350	4375	4375	4375	4375	0
58	20231107	194300	992164350	4375	4375	4375	4375	0
59	20231107	194200	992164350	4375	4375	4375	4375	0
60	20231107	194100	992164350	4375	4375	4375	4375	0
61	20231107	194000	992164350	4375	4375	4375	4375	0
62	20231107	193900	992164350	4375	4375	4375	4375	2477
63	20231107	193800	992164350	4375	4375	4375	4375	0
64	20231107	193700	992164350	4375	4375	4375	4375	0
65	20231107	193600	992164350	4375	4375	4375	4375	0
66	20231107	193500	992164350	4375	4375	4375	4375	0
67	20231107	193400	992164350	4375	4375	4375	4375	0
68	20231107	193300	992164350	4375	4375	4375	4375	0
69	20231107	193200	992164350	4375	4375	4375	4375	0
70	20231107	193100	992164350	4375	4375	4375	4375	0
71	20231107	193000	992164350	4375	4375	4375	4375	0
72	20231107	192900	992164350	4375	4375	4375	4375	0
73	20231107	192800	992164350	4375	4375	4375	4375	0
74	20231107	192700	992164350	4375	4375	4375	4375	0
75	20231107	192600	992164350	4375	4375	4375	4375	0
76	20231107	192500	992164350	4375	4375	4375	4375	0
77	20231107	192400	992164350	4375	4375	4375	4375	0
78	20231107	192300	992164350	4375	4375	4375	4375	0
79	20231107	192200	992164350	4375	4375	4375	4375	0
80	20231107	192100	992164350	4375	4375	4375	4375	0
81	20231107	192000	992164350	4375	4375	4375	4375	0
82	20231107	191900	992164350	4375	4375	4375	4375	0
83	20231107	191800	992164350	4375	4375	4375	4375	0
84	20231107	191700	992164350	4375	4375	4375	4375	0
85	20231107	191600	992164350	4375	4375	4375	4375	0
86	20231107	191500	992164350	4375	4375	4375	4375	0
87	20231107	191400	992164350	4375	4375	4375	4375	0
88	20231107	191300	992164350	4375	4375	4375	4375	0
89	20231107	191200	992164350	4375	4375	4375	4375	0
90	20231107	191100	992164350	4375	4375	4375	4375	0
91	20231107	191000	992164350	4375	4375	4375	4375	0
92	20231107	190900	992164350	4375	4375	4375	4375	2477
93	20231107	190800	992164350	4375	4375	4375	4375	0
94	20231107	190700	992164350	4375	4375	4375	4375	0
95	20231107	190600	992164350	4375	4375	4375	4375	0
96	20231107	190500	992164350	4375	4375	4375	4375	0
97	20231107	190400	992164350	4375	4375	4375	4375	0
98	20231107	190300	992164350	4375	4375	4375	4375	0
99	20231107	190200	992164350	4375	4375	4375	4375	0
100	20231107	190100	992164350	4375	4375	4375	4375	0
101	20231107	190000	992164350	4375	4375	4375	4375	0
102	20231107	185900	992164350	4375	4375	4375	4375	0
103	20231107	185800	992164350	4375	4375	4375	4375	0
104	20231107	185700	992164350	4375	4375	4375	4375	0
105	20231107	185600	992164350	4375	4375	4375	4375	0
106	20231107	185500	992164350	4375	4375	4375	4375	0
107	20231107	185400	992164350	4375	4375	4375	4375	0
108	20231107	185300	992164350	4375	4375	4375	4375	0
109	20231107	185200	992164350	4375	4375	4375	4375	0
110	20231107	185100	992164350	4375	4375	4375	4375	0
111	20231107	185000	992164350	4375	4375	4375	4375	0
112	20231107	184900	992164350	4375	4375	4375	4375	0
113	20231107	184800	992164350	4375	4375	4375	4375	0
114	20231107	184700	992164350	4375	4375	4375	4375	0
115	20231107	184600	992164350	4375	4375	4375	4375	0
116	20231107	184500	992164350	4375	4375	4375	4375	0
117	20231107	184400	992164350	4375	4375	4375	4375	0
118	20231107	184300	992164350	4375	4375	4375	4375	0
119	20231107	184200	992164350	4375	4375	4375	4375	0
120	20231107	184100	992164350	4375	4375	4375	4375	0
121	20231107	184000	992164350	4375	4375	4375	4375	0
122	20231107	183900	992164350	4375	4375	4375	4375	2477
123	20231107	183800	992164350	4375	4375	4375	4375	0
124	20231107	183700	992164350	4375	4375	4375	4375	0
125	20231107	183600	992164350	4375	4375	4375	4375	0
126	20231107	183500	992164350	4375	4375	4375	4375	0
127	20231107	183400	992164350	4375	4375	4375	4375	0
128	20231107	183300	992164350	4375	4375	4375	4375	0
129	20231107	183200	992164350	4375	4375	4375	4375	0
130	20231107	183100	992164350	4375	4375	4375	4375	0
131	20231107	183000	992164350	4375	4375	4375	4375	0
132	20231107	182900	992164350	4375	4375	4375	4375	0
133	20231107	182800	992164350	4375	4375	4375	4375	0
134	20231107	182700	992164350	4375	4375	4375	4375	0
135	20231107	182600	992164350	4375	4375	4375	4375	0
136	20231107	182500	992164350	4375	4375	4375	4375	0
137	20231107	182400	992164350	4375	4375	4375	4375	0
138	20231107	182300	992164350	4375	4375	4375	4375	0
139	20231107	182200	992164350	4375	4375	4375	4375	0
140	20231107	182100	992164350	4375	4375	4375	4375	0
141	20231107	182000	992164350	4375	4375	4375	4375	0
142	20231107	181900	992164350	4375	4375	4375	4375	0
143	20231107	181800	992164350	4375	4375	4375	4375	0
144	20231107	181700	992164350	4375	4375	4375	4375	0
145	20231107	181600	992164350	4375	4375	4375	4375	0
146	20231107	181500	992164350	4375	4375	4375	4375	0
147	20231107	181400	992164350	4375	4375	4375	4375	0
148	20231107	181300	992164350	4375	4375	4375	4375	0
149	20231107	181200	992164350	4375	4375	4375	4375	0
150	20231107	181100	992164350	4375	4375	4375	4375	0
151	20231107	181000	992164350	4375	4375	4375	4375	0
152	20231107	180900	992164350	4375	4375	4375	4375	2477
153	20231107	180800	992164350	4375	4375	4375	4375	0
154	20231107	180700	992164350	4375	4375	4375	4375	0
155	20231107	180600	992164350	4375	4375	4375	4375	0
156	20231107	180500	992164350	4375	4375	4375	4375	0
157	20231107	180400	992164350	4375	4375	4375	4375	0
158	20231107	180300	992164350	4375	4375	4375	4375	0
159	20231107	180200	992164350	4375	4375	4375	4375	0
160	20231107	180100	992164350	4375	4375	4375	4375	0
161	20231107	180000	992164350	4375	4375	4375	4375	0
162	20231107	175900	992164350	4375	4375	4375	4375	0
163	20231107	175800	992164350	4375	4375	4375	4375	0
164	20231107	175700	992164350	4375	4375	4375	4375	0
165	20231107	175600	992164350	4375	4375	4375	4375	0
166	20231107	175500	992164350	4375	4375	4375	4375	0
167	20231107	175400	992164350	4375	4375	4375	4375	0
168	20231107	175300	992164350	4375	4375	4375	4375	0
169	20231107	175200	992164350	4375	4375	4375	4375	0
170	20231107	175100	992164350	4375	4375	4375	4375	0
171	20231107	175000	992164350	4375	4375	4375	4375	0
172	20231107	174900	992164350	4375	4375	4375	4375	0
173	20231107	174800	992164350	4375	4375	4375	4375	0
174	20231107	174700	992164350	4375	4375	4375	4375	0
175	20231107	174600	992164350	4375	4375	4375	4375	0
176	20231107	174500	992164350	4375	4375	4375	4375	0
177	20231107	174400	992164350	4375	4375	4375	4375	0
178	20231107	174300	992164350	4375	4375	4375	4375	0
179	20231107	174200	992164350	4375	4375	4375	4375	0
180	20231107	174100	992164350	4375	4375	4375	4375	0
181	20231107	174000	992164350	4375	4375	4375	4375	0
182	20231107	173900	992164350	4375	4375	4375	4375	2477
183	20231107	173800	992164350	4375	4375	4375	4375	0
184	20231107	173700	992164350	4375	4375	4375	4375	0
185	20231107	173600	992164350	4375	4375	4375	4375	0
186	20231107	173500	992164350	4375	4375	4375	4375	0
187	20231107	173400	992164350	4375	4375	4375	4375	0
188	20231107	173300	992164350	4375	4375	4375	4375	0
189	20231107	173200	992164350	4375	4375	4375	4375	0
190	20231107	173100	992164350	4375	4375	4375	4375	0
191	20231107	173000	992164350	4375	4375	4375	4375	0
192	20231107	172900	992164350	4375	4375	4375	4375	0
193	20231107	172800	992164350	4375	4375	4375	4375	0
194	20231107	172700	992164350	4375	4375	4375	4375	0
195	20231107	172600	992164350	4375	4375	4375	4375	0
196	20231107	172500	992164350	4375	4375	4375	4375	0
197	20231107	172400	992164350	4375	4375	4375	4375	0
198	20231107	172300	992164350	4375	4375	4375	4375	0
199	20231107	172200	992164350	4375	4375	4375	4375	0
200	20231107	172100	992164350	4375	4375	4375	4375	0
201	20231107	172000	992164350	4375	4375	4375	4375	0
202	20231107	171900	992164350	4375	4375	4375	4375	0
203	20231107	171800	992164350	4375	4375	4375	4375	0
204	20231107	171700	992164350	4375	4375	4375	4375	0
205	20231107	171600	992164350	4375	4375	4375	4375	0
206	20231107	171500	992164350	4375	4375	4375	4375	0
207	20231107	171400	992164350	4375	4375	4375	4375	0
208	20231107	171300	992164350	4375	4375	4375	4375	0
209	20231107	171200	992164350	4375	4375	4375	4375	0
210	20231107	171100	992164350	4375	4375	4375	4375	0
211	20231107	171000	992164350	4375	4375	4375	4375	0
212	20231107	170900	992164350	4375	4375	4375	4375	2477
213	20231107	170800	992164350	4375	4375	4375	4375	0
214	20231107	170700	992164350	4375	4375	4375	4375	0
215	20231107	170600	992164350	4375	4375	4375	4375	0
216	20231107	170500	992164350	4375	4375	4375	4375	0
217	20231107	170400	992164350	4375	4375	4375	4375	0
218	20231107	170300	992164350	4375	4375	4375	4375	0
219	20231107	170200	992164350	4375	4375	4375	4375	0
220	20231107	170100	992164350	4375	4375	4375	4375	0
221	20231107	170000	992164350	4375	4375	4375	4375	0
222	20231107	165900	992164350	4375	4375	4375	4375	0
223	20231107	165800	992164350	4375	4375	4375	4375	0
224	20231107	165700	992164350	4375	4375	4375	4375	0
225	20231107	165600	992164350	4375	4375	4375	4375	0
226	20231107	165500	992164350	4375	4375	4375	4375	0
227	20231107	165400	992164350	4375	4375	4375	4375	0
228	20231107	165300	992164350	4375	4375	4375	4375	0
229	20231107	165200	992164350	4375	4375	4375	4375	0
230	20231107	165100	992164350	4375	4375	4375	4375	0
231	20231107	165000	992164350	4375	4375	4375	4375	0
232	20231107	164900	992164350	4375	4375	4375	4375	0
233	20231107	164800	992164350	4375	4375	4375	4375	0
234	20231107	164700	992164350	4375	4375	4375	4375	0
235	20231107	164600	992164350	4375	4375	4375	4375	0
236	20231107	164500	992164350	4375	4375	4375	4375	0
237	20231107	164400	992164350	4375	4375	4375	4375	0
238	20231107	164300	992164350	4375	4375	4375	4375	0
239	20231107	164200	992164350	4375	4375	4375	4375	0
240	20231107	164100	992164350	4375	4375	4375	4375	0
241	20231107	164000	992164350	4375	4375	4375	4375	0
242	20231107	163900	992164350	4375	4375	4375	4375	2477
243	20231107	163800	992164350	4375	4375	4375	4375	0
244	20231107	163700	992164350	4375	4375	4375	4375	0
245	20231107	163600	992164350	4375	4375	4375	4375	0
246	20231107	163500	992164350	4375	4375	4375	4375	0
247	20231107	163400	992164350	4375	4375	4375	4375	0
248	20231107	163300	992164350	4375	4375	4375	4375	0
249	20231107	163200	992164350	4375	4375	4375	4375	0
250	20231107	163100	992164350	4375	4375	4375	4375	0
251	20231107	163000	992164350	4375	4375	4375	4375	0
252	20231107	162900	992164350	4375	4375	4375	4375	0
253	20231107	162800	992164350	4375	4375	4375	4375	0
254	20231107	162700	992164350	4375	4375	4375	4375	0
255	20231107	162600	992164350	4375	4375	4375	4375	0
256	20231107	162500	992164350	4375	4375	4375	4375	0
257	20231107	162400	992164350	4375	4375	4375	4375	0
258	20231107	162300	992164350	4375	4375	4375	4375	0
259	20231107	162200	992164350	4375	4375	4375	4375	0
260	20231107	162100	992164350	4375	4375	4375	4375	0
261	20231107	162000	992164350	4375	4375	4375	4375	0
262	20231107	161900	992164350	4375	4375	4375	4375	0
263	20231107	161800	992164350	4375	4375	4375	4375	0
264	20231107	161700	992164350	4375	4375	4375	4375	0
265	20231107	161600	992164350	4375	4375	4375	4375	0
266	20231107	161500	992164350	4375	4375	4375	4375	0
267	20231107	161400	992164350	4375	4375	4375	4375	0
268	20231107	161300	992164350	4375	4375	4375	4375	0
269	20231107	161200	992164350	4375	4375	4375	4375	0
270	20231107	161100	992164350	4375	4375	4375	4375	0
271	20231107	161000	992164350	4375	4375	4375	4375	0
272	20231107	160900	992164350	4375	4375	4375	4375	2477
273	20231107	160800	992164350	4375	4375	4375	4375	0
274	20231107	160700	992164350	4375	4375	4375	4375	0
275	20231107	160600	992164350	4375	4375	4375	4375	0
276	20231107	160500	992164350	4375	4375	4375	4375	0
277	20231107	160400	992164350	4375	4375	4375	4375	0
278	20231107	160300	992164350	4375	4375	4375	4375	0
279	20231107	160200	992164350	4375	4375	4375	4375	0
280	20231107	160100	992164350	4375	4375	4375	4375	0
281	20231107	160000	992164350	4375	4375	4375	4375	0
282	20231107	155900	992164350	4375	4375	4375	4375	0
283	20231107	155800	992164350	4375	4375	4375	4375	0
284	20231107	155700	992164350	4375	4375	4375	4375	0
285	20231107	155600	992164350	4375	4375	4375	4375	0
286	20231107	155500	992164350	4375	4375	4375	4375	0
287	20231107	155400	992164350	4375	4375	4375	4375	0
288	20231107	155300	992164350	4375	4375	4375	4375	0
289	20231107	155200	992164350	4375	4375	4375	4375	0
290	20231107	155100	992164350	4375	4375	4375	4375	0
291	20231107	155000	992164350	4375	4375	4375	4375	0
292	20231107	154900	992164350	4375	4375	4375	4375	0
293	20231107	154800	992164350	4375	4375	4375	4375	0
294	20231107	154700	992164350	4375	4375	4375	4375	0
295	20231107	154600	992164350	4375	4375	4375	4375	0
296	20231107	154500	992164350	4375	4375	4375	4375	0
297	20231107	154400	992164350	4375	4375	4375	4375	0
298	20231107	154300	992164350	4375	4375	4375	4375	0
299	20231107	154200	992164350	4375	4375	4375	4375	0
300	20231107	154100	992164350	4375	4375	4375	4375	0
301	20231107	154000	992164350	4375	4375	4375	4375	0
302	20231107	153900	992164350	4375	4375	4375	4375	2477
303	20231107	153800	992164350	4375	4375	4375	4375	0
304	20231107	153700	992164350	4375	4375	4375	4375	0
305	20231107	153600	992164350	4375	4375	4375	4375	0
306	20231107	153500	992164350	4375	4375	4375	4375	0
307	20231107	153400	992164350	4375	4375	4375	4375	0
308	20231107	153300	992164350	4375	4375	4375	4375	0
309	20231107	153200	992164350	4375	4375	4375	4375	0
310	20231107	153100	992164350	4375	4375	4375	4375	0
311	20231107	153000	992164350	4375	4375	4375	4375	2477
312	20231107	152900	981327475	4370	4370	4370	4370	0
313	20231107	152800	981327475	4370	4370	4370	4370	0
314	20231107	152700	981327475	4370	4370	4370	4370	0
315	20231107	152600	981327475	4370	4370	4370	4370	0
316	20231107	152500	981327475	4370	4370	4370	4370	0
317	20231107	152400	981327475	4370	4370	4370	4370	0
318	20231107	152300	981327475	4370	4370	4370	4370	0
319	20231107	152200	981327475	4370	4370	4370	4370	0
320	20231107	152100	981327475	4370	4370	4370	4370	0
321	20231107	152000	981327475	4370	4370	4370	4370	0
322	20231107	151900	981327475	4370	4355	4370	4355	343
323	20231107	151800	979833695	4360	4370	4370	4360	61
324	20231107	151700	979567225	4355	4370	4370	4355	12
325	20231107	151600	979514935	4360	4355	4360	4355	877
326	20231107	151500	975691465	4350	4360	4360	4350	325
327	20231107	151400	974275030	4365	4365	4365	4365	173
328	20231107	151300	973519885	4365	4365	4365	4365	2
329	20231107	151200	973511155	4370	4370	4370	4370	12
330	20231107	151100	973458715	4365	4360	4365	4360	592
331	20231107	151000	970875005	4360	4365	4365	4360	502
332	20231107	150900	968685285	4365	4365	4365	4365	14
333	20231107	150800	968624175	4360	4360	4365	4360	638
334	20231107	150700	965839995	4360	4360	4360	4360	60
335	20231107	150600	965578395	4360	4365	4365	4360	930
336	20231107	150500	961523210	4360	4360	4365	4360	432
337	20231107	150400	959638035	4360	4360	4365	4360	316
338	20231107	150300	958260165	4360	4360	4360	4360	108
339	20231107	150200	957789285	4360	4365	4365	4360	123
340	20231107	150100	957252460	4360	4365	4365	4360	113
341	20231107	150000	956759545	4365	4365	4365	4360	458
342	20231107	145900	954762310	4360	4365	4370	4360	243
343	20231107	145800	953701580	4360	4360	4370	4360	949
344	20231107	145700	949562900	4360	4360	4370	4360	634
345	20231107	145600	946798290	4355	4360	4360	4355	71
346	20231107	145500	946488735	4355	4370	4370	4355	98
347	20231107	145400	946061615	4365	4350	4365	4350	671
348	20231107	145300	943136055	4355	4355	4355	4355	64
349	20231107	145200	942857335	4350	4340	4350	4340	1188
350	20231107	145100	937693475	4340	4340	4340	4340	79
351	20231107	145000	937350615	4335	4335	4335	4335	1036
352	20231107	144900	932859555	4335	4350	4350	4335	229
353	20231107	144800	931864635	4330	4340	4340	4330	80
354	20231107	144700	931518035	4330	4335	4335	4330	961
355	20231107	144600	927352370	4330	4335	4335	4330	791
356	20231107	144500	923927255	4340	4330	4340	4330	122
357	20231107	144400	923398975	4340	4340	4340	4330	79
358	20231107	144300	923056865	4340	4335	4340	4335	584
359	20231107	144200	920522690	4335	4335	4335	4335	64
360	20231107	144100	920245250	4335	4350	4350	4335	242
361	20231107	144000	919195550	4350	4335	4350	4330	172
362	20231107	143900	918449915	4335	4345	4345	4330	288
363	20231107	143800	917201835	4360	4350	4360	4330	113
364	20231107	143700	916711000	4345	4340	4350	4340	1446
365	20231107	143600	910434280	4340	4325	4345	4320	1753
366	20231107	143500	902828345	4310	4315	4320	4305	548
367	20231107	143400	900463125	4300	4305	4315	4300	2052
368	20231107	143300	891637725	4310	4305	4315	4305	369
369	20231107	143200	890049100	4320	4305	4320	4305	1878
370	20231107	143100	881964280	4310	4310	4325	4310	2000
371	20231107	143000	873343480	4315	4320	4330	4310	279
372	20231107	142900	872140110	4315	4320	4320	4315	195
373	20231107	142800	871298085	4320	4320	4320	4320	93
374	20231107	142700	870896325	4335	4325	4335	4320	926
375	20231107	142600	866895820	4335	4325	4335	4325	112
376	20231107	142500	866411395	4320	4325	4325	4320	99
377	20231107	142400	865983605	4320	4325	4325	4320	671
378	20231107	142300	863084775	4320	4320	4320	4320	83
379	20231107	142200	862726215	4320	4325	4325	4320	81
380	20231107	142100	862376180	4330	4325	4330	4325	56
381	20231107	142000	862133965	4325	4325	4325	4325	0
382	20231107	141900	862133965	4325	4330	4330	4325	113
383	20231107	141800	861645100	4330	4330	4330	4330	93
384	20231107	141700	861242410	4330	4330	4330	4330	35
385	20231107	141600	861090860	4325	4340	4340	4325	793
386	20231107	141500	857660905	4325	4330	4330	4325	180
387	20231107	141400	856882160	4325	4330	4330	4325	71
388	20231107	141300	856574870	4330	4335	4335	4325	487
389	20231107	141200	854467820	4345	4330	4345	4330	68
390	20231107	141100	854173365	4345	4330	4345	4330	100
391	20231107	141000	853740230	4330	4330	4330	4330	0
392	20231107	140900	853740230	4330	4335	4340	4330	534
393	20231107	140800	851423645	4330	4335	4335	4330	57
394	20231107	140700	851176830	4330	4330	4330	4330	136
395	20231107	140600	850587950	4330	4335	4350	4330	132
396	20231107	140500	850015840	4330	4335	4335	4330	82
397	20231107	140400	849660520	4330	4340	4340	4330	54
398	20231107	140300	849426570	4335	4345	4345	4335	160
399	20231107	140200	848732455	4335	4350	4350	4335	56
400	20231107	140100	848489210	4350	4345	4350	4345	292
401	20231107	140000	847220070	4330	4350	4350	4330	70
402	20231107	135900	846916490	4345	4350	4350	4335	445
403	20231107	135800	844982790	4330	4350	4350	4330	48
404	20231107	135700	844774390	4350	4345	4350	4345	48
405	20231107	135600	844565710	4330	4345	4360	4330	575
406	20231107	135500	842069610	4345	4340	4345	4340	73
407	20231107	135400	841752480	4330	4350	4360	4330	170
408	20231107	135300	841013130	4350	4335	4350	4335	385
409	20231107	135200	839339655	4335	4335	4340	4330	204
410	20231107	135100	838455955	4330	4340	4340	4330	65
411	20231107	135000	838173975	4340	4350	4350	4340	132
412	20231107	134900	837600440	4350	4330	4350	4330	989
413	20231107	134800	833309795	4330	4330	4330	4325	55
414	20231107	134700	833071900	4345	4330	4345	4330	76
415	20231107	134600	832742805	4330	4340	4340	4330	9
416	20231107	134500	832703815	4320	4345	4345	4320	90
417	20231107	134400	832313930	4350	4325	4350	4325	107
418	20231107	134300	831850365	4340	4330	4340	4320	762
419	20231107	134200	828547735	4330	4325	4330	4320	98
420	20231107	134100	828124145	4325	4320	4325	4320	434
421	20231107	134000	826247555	4330	4325	4330	4320	79
422	20231107	133900	825906210	4330	4320	4330	4320	63
423	20231107	133800	825634040	4330	4320	4330	4320	156
424	20231107	133700	824959590	4330	4335	4335	4330	5
425	20231107	133600	824937930	4330	4330	4330	4330	73
426	20231107	133500	824621840	4340	4330	4340	4330	80
427	20231107	133400	824275430	4340	4330	4340	4330	46
428	20231107	133300	824076240	4330	4340	4350	4330	353
429	20231107	133200	822544925	4320	4335	4340	4320	79
430	20231107	133100	822203445	4340	4320	4340	4320	397
431	20231107	133000	820484390	4325	4335	4335	4325	353
432	20231107	132900	818957655	4340	4325	4340	4325	172
433	20231107	132800	818212690	4340	4325	4340	4325	63
434	20231107	132700	817940140	4325	4335	4335	4325	82
435	20231107	132600	817585440	4330	4340	4340	4330	16
436	20231107	132500	817516100	4330	4335	4345	4330	118
437	20231107	132400	817004585	4325	4325	4325	4325	69
438	20231107	132300	816706160	4330	4325	4330	4325	463
439	20231107	132200	814703630	4320	4325	4330	4320	112
440	20231107	132100	814219380	4325	4330	4335	4325	151
441	20231107	132000	813566090	4325	4315	4325	4315	63
442	20231107	131900	813294235	4320	4325	4325	4310	547
443	20231107	131800	810931585	4325	4325	4325	4315	154
444	20231107	131700	810266165	4330	4325	4335	4325	220
445	20231107	131600	809313515	4325	4320	4325	4320	522
446	20231107	131500	807058025	4315	4310	4320	4310	598
447	20231107	131400	804475690	4320	4320	4320	4320	1
448	20231107	131300	804471370	4310	4315	4315	4310	85
449	20231107	131200	804104960	4320	4315	4320	4315	82
450	20231107	131100	803751125	4320	4315	4320	4315	67
451	20231107	131000	803461690	4315	4315	4315	4315	405
452	20231107	130900	801714115	4305	4305	4305	4305	94
453	20231107	130800	801309445	4305	4300	4305	4300	586
454	20231107	130700	798787495	4300	4305	4305	4300	71
455	20231107	130600	798482145	4305	4305	4305	4305	171
456	20231107	130500	797745990	4305	4300	4305	4300	448
457	20231107	130400	795817645	4310	4300	4310	4295	565
458	20231107	130300	793383400	4300	4300	4300	4300	159
459	20231107	130200	792699700	4300	4300	4300	4300	59
460	20231107	130100	792446000	4300	4300	4300	4300	84
461	20231107	130000	792084800	4300	4315	4315	4300	64
462	20231107	125900	791809525	4300	4310	4315	4300	91
463	20231107	125800	791418030	4305	4310	4310	4305	411
464	20231107	125700	789647025	4310	4300	4310	4300	83
465	20231107	125600	789290015	4300	4300	4300	4300	65
466	20231107	125500	789010515	4300	4300	4300	4300	655
467	20231107	125400	786194015	4310	4310	4310	4310	657
468	20231107	125300	783362345	4300	4295	4315	4295	92
469	20231107	125200	782966520	4295	4290	4300	4290	155
470	20231107	125100	782300840	4305	4305	4305	4305	5
471	20231107	125000	782279315	4305	4305	4305	4305	84
472	20231107	124900	781917695	4305	4305	4305	4305	71
473	20231107	124800	781612040	4310	4320	4330	4310	78
474	20231107	124700	781275715	4300	4285	4300	4285	363
475	20231107	124600	779717155	4290	4285	4290	4285	916
476	20231107	124500	775791980	4285	4290	4290	4285	66
477	20231107	124400	775509075	4290	4290	4290	4290	94
478	20231107	124300	775105815	4295	4300	4300	4295	44
479	20231107	124200	774916825	4295	4295	4295	4295	63
480	20231107	124100	774646240	4295	4295	4295	4295	159
481	20231107	124000	773963335	4295	4305	4305	4295	601
482	20231107	123900	771377075	4305	4310	4310	4305	165
483	20231107	123800	770666255	4310	4310	4310	4310	215
484	20231107	123700	769739605	4310	4320	4320	4305	126
485	20231107	123600	769196820	4305	4305	4320	4305	940
486	20231107	123500	765146225	4310	4305	4310	4300	96
487	20231107	123400	764733120	4305	4295	4305	4285	863
488	20231107	123300	761026855	4295	4290	4295	4285	102
489	20231107	123200	760589435	4290	4295	4295	4290	464
490	20231107	123100	758598150	4295	4290	4295	4290	116
491	20231107	123000	758100290	4285	4285	4295	4285	3044
492	20231107	122900	745054110	4280	4280	4280	4280	73
493	20231107	122800	744741670	4275	4285	4285	4275	69
494	20231107	122700	744446585	4285	4265	4285	4265	951
495	20231107	122600	740378740	4260	4260	4260	4260	62
496	20231107	122500	740114620	4255	4280	4280	4255	65
497	20231107	122400	739837945	4280	4250	4280	4250	100
498	20231107	122300	739412685	4250	4250	4270	4250	165
499	20231107	122200	738711035	4250	4270	4270	4250	67
500	20231107	122100	738426070	4270	4275	4275	4270	679
501	20231107	122000	735523465	4275	4285	4295	4275	125
502	20231107	121900	734987565	4275	4275	4280	4275	572
503	20231107	121800	732540275	4275	4260	4275	4255	924
504	20231107	121700	728606530	4255	4255	4255	4255	83
505	20231107	121600	728253365	4265	4265	4265	4255	2078
506	20231107	121500	719405985	4260	4265	4265	4260	118
507	20231107	121400	718903300	4260	4265	4265	4260	1257
508	20231107	121300	713546890	4270	4270	4275	4270	249
509	20231107	121200	712483545	4275	4270	4275	4270	307
510	20231107	121100	711172145	4270	4280	4280	4270	2337
511	20231107	121000	701182235	4280	4280	4280	4280	1304
512	20231107	120900	695601115	4280	4280	4280	4280	455
513	20231107	120800	693653715	4280	4290	4290	4280	355
514	20231107	120700	692133365	4290	4300	4300	4290	2140
515	20231107	120600	682932870	4300	4305	4305	4300	188
516	20231107	120500	682123970	4305	4310	4310	4300	212
517	20231107	120400	681211615	4300	4305	4310	4300	265
518	20231107	120300	680071090	4305	4305	4320	4300	858
519	20231107	120200	676377655	4305	4285	4330	4285	1712
520	20231107	120100	669006610	4295	4305	4305	4285	5665
521	20231107	120000	644660065	4310	4320	4320	4310	3332
522	20231107	115900	630275840	4325	4320	4325	4320	206
523	20231107	115800	629384895	4325	4325	4325	4325	1715
524	20231107	115700	621967520	4330	4325	4330	4325	1075
525	20231107	115600	617315645	4325	4325	4325	4325	160
526	20231107	115500	616623645	4325	4330	4330	4325	237
527	20231107	115400	615597750	4330	4330	4330	4330	54
528	20231107	115300	615363930	4330	4345	4345	4330	835
529	20231107	115200	611742235	4350	4335	4350	4335	76
530	20231107	115100	611412745	4335	4335	4335	4335	74
531	20231107	115000	611091955	4355	4330	4355	4330	2401
532	20231107	114900	600683840	4330	4335	4335	4330	1336
533	20231107	114800	594896105	4335	4340	4340	4335	447
534	20231107	114700	592957910	4340	4340	4340	4340	685
535	20231107	114600	589985010	4340	4340	4340	4340	401
536	20231107	114500	588244670	4340	4345	4360	4340	533
537	20231107	114400	585929110	4340	4345	4345	4340	82
538	20231107	114300	585573225	4340	4340	4340	4340	68
539	20231107	114200	585278105	4340	4340	4340	4340	65
540	20231107	114100	584996005	4340	4340	4340	4340	77
541	20231107	114000	584661825	4340	4340	4340	4340	51
542	20231107	113900	584440485	4360	4345	4360	4345	314
543	20231107	113800	583076030	4365	4340	4365	4340	429
544	20231107	113700	581212340	4345	4340	4345	4340	44
545	20231107	113600	581021220	4335	4340	4340	4335	250
546	20231107	113500	579936645	4335	4340	4340	4335	75
547	20231107	113400	579611515	4340	4340	4340	4340	433
548	20231107	113300	577732295	4340	4340	4340	4340	183
549	20231107	113200	576938075	4340	4340	4345	4340	87
550	20231107	113100	576560485	4340	4340	4340	4340	87
551	20231107	113000	576182905	4340	4340	4340	4340	45
552	20231107	112900	575987605	4340	4345	4355	4340	872
553	20231107	112800	572200630	4345	4350	4365	4345	358
554	20231107	112700	570644375	4345	4340	4345	4335	1464
555	20231107	112600	564288790	4335	4335	4335	4335	12
556	20231107	112500	564236770	4335	4340	4340	4335	136
557	20231107	112400	563647190	4335	4345	4345	4335	63
558	20231107	112300	563374075	4335	4345	4345	4335	134
559	20231107	112200	562793170	4335	4340	4345	4335	92
560	20231107	112100	562394170	4345	4340	4345	4335	785
561	20231107	112000	558988320	4340	4360	4360	4340	5152
562	20231107	111900	536581510	4360	4360	4360	4355	58
563	20231107	111800	536328635	4355	4360	4360	4355	77
564	20231107	111700	535993160	4355	4355	4355	4355	85
565	20231107	111600	535622985	4365	4360	4365	4355	772
566	20231107	111500	532258070	4360	4360	4360	4360	60
567	20231107	111400	531996470	4355	4355	4360	4355	403
568	20231107	111300	530240740	4355	4375	4375	4355	4613
569	20231107	111200	510104010	4370	4370	4370	4370	50
570	20231107	111100	509885510	4375	4380	4380	4375	1006
571	20231107	111000	505481665	4380	4385	4385	4380	78
572	20231107	110900	505140000	4385	4380	4385	4380	190
573	20231107	110800	504307300	4380	4380	4380	4380	53
574	20231107	110700	504075160	4385	4385	4385	4385	944
575	20231107	110600	499935720	4390	4395	4395	4390	3487
576	20231107	110500	484614225	4395	4395	4395	4395	1686
577	20231107	110400	477204255	4400	4400	4400	4400	4643
578	20231107	110300	456775055	4400	4405	4405	4400	78
579	20231107	110200	456431795	4400	4405	4405	4400	613
580	20231107	110100	453731885	4405	4405	4405	4405	66
581	20231107	110000	453441155	4410	4405	4410	4405	69
582	20231107	105900	453137200	4405	4410	4410	4405	97
583	20231107	105800	452709490	4410	4410	4410	4410	51
584	20231107	105700	452484580	4410	4410	4410	4410	12
585	20231107	105600	452431660	4405	4405	4405	4405	580
586	20231107	105500	449876760	4410	4410	4410	4410	11
587	20231107	105400	449828250	4415	4410	4415	4410	1180
588	20231107	105300	444620515	4410	4400	4410	4400	1152
589	20231107	105200	439542195	4405	4405	4405	4405	0
590	20231107	105100	439542195	4405	4405	4405	4405	33
591	20231107	105000	439396830	4405	4400	4405	4400	1322
592	20231107	104900	433580025	4395	4395	4395	4395	12
593	20231107	104800	433527285	4395	4400	4400	4395	221
594	20231107	104700	432555880	4410	4405	4410	4405	31
595	20231107	104600	432419225	4405	4400	4405	4400	738
596	20231107	104500	429171860	4400	4410	4410	4400	974
597	20231107	104400	424886175	4405	4405	4405	4405	322
598	20231107	104300	423467765	4405	4405	4405	4405	12
599	20231107	104200	423414905	4405	4405	4405	4405	0
600	20231107	104100	423414905	4405	4405	4405	4405	34
601	20231107	104000	423265135	4405	4405	4405	4405	388
602	20231107	103900	421555995	4410	4405	4410	4405	32
603	20231107	103800	421414935	4410	4410	4410	4410	9
604	20231107	103700	421375245	4410	4410	4410	4410	20
605	20231107	103600	421287045	4415	4405	4415	4405	11
606	20231107	103500	421238490	4410	4410	4410	4410	108
607	20231107	103400	420762210	4405	4405	4405	4405	12
608	20231107	103300	420709350	4410	4410	4410	4410	220
609	20231107	103200	419739150	4410	4410	4410	4410	11
610	20231107	103100	419690640	4410	4410	4410	4410	202
611	20231107	103000	418799820	4410	4410	4415	4410	18
612	20231107	102900	418720425	4415	4420	4420	4415	436
613	20231107	102800	416794030	4420	4415	4420	4415	320
614	20231107	102700	415379690	4420	4420	4420	4420	39
615	20231107	102600	415207310	4415	4425	4425	4415	79
616	20231107	102500	414857845	4420	4415	4420	4415	153
617	20231107	102400	414181805	4410	4410	4410	4410	307
618	20231107	102300	412827935	4405	4405	4405	4405	320
619	20231107	102200	411418335	4400	4405	4405	4400	483
620	20231107	102100	409292575	4400	4400	4400	4400	6
621	20231107	102000	409266175	4400	4400	4400	4400	32
622	20231107	101900	409125375	4400	4410	4410	4400	303
623	20231107	101800	407792160	4405	4400	4405	4400	79
624	20231107	101700	407444405	4400	4400	4400	4390	600
625	20231107	101600	404807050	4405	4405	4405	4405	192
626	20231107	101500	403961290	4405	4410	4410	4405	245
627	20231107	101400	402881915	4405	4400	4405	4400	28
628	20231107	101300	402758640	4400	4390	4400	4390	194
629	20231107	101200	401905985	4395	4395	4395	4395	11
630	20231107	101100	401857640	4395	4395	4395	4395	1116
631	20231107	101000	396952820	4390	4370	4390	4370	1804
632	20231107	100900	389038430	4375	4365	4375	4365	915
633	20231107	100800	385035765	4365	4375	4375	4365	516
634	20231107	100700	382782960	4375	4370	4375	4370	269
635	20231107	100600	381607190	4370	4370	4370	4360	1756
636	20231107	100500	373944250	4370	4375	4375	4370	655
637	20231107	100400	371081485	4375	4395	4395	4375	5196
638	20231107	100300	348322675	4400	4400	4400	4400	4
639	20231107	100200	348305075	4400	4395	4400	4395	125
640	20231107	100100	347755130	4400	4395	4400	4395	309
641	20231107	100000	346397040	4400	4400	4400	4395	157
642	20231107	095900	345706960	4400	4410	4410	4400	760
643	20231107	095800	342362515	4405	4390	4405	4390	1855
644	20231107	095700	334209685	4385	4385	4395	4385	15
645	20231107	095600	334143890	4395	4390	4395	4385	38
646	20231107	095500	333977065	4385	4390	4390	4385	127
647	20231107	095400	333419595	4390	4395	4395	4390	122
648	20231107	095300	332883865	4395	4400	4400	4395	315
649	20231107	095200	331498940	4400	4405	4405	4400	7
650	20231107	095100	331468135	4400	4395	4405	4395	3124
651	20231107	095000	317735185	4390	4390	4390	4390	416
652	20231107	094900	315908945	4390	4390	4390	4390	29
653	20231107	094800	315781635	4385	4390	4390	4385	70
654	20231107	094700	315474345	4395	4400	4400	4395	2935
655	20231107	094600	302574990	4395	4395	4395	4395	386
656	20231107	094500	300878520	4400	4400	4405	4400	245
657	20231107	094400	299800430	4400	4400	4400	4400	171
658	20231107	094300	299048030	4405	4395	4410	4395	1059
659	20231107	094200	294391795	4395	4400	4400	4395	1592
660	20231107	094100	287390500	4400	4400	4400	4400	13
661	20231107	094000	287333300	4395	4390	4395	4375	1921
662	20231107	093900	278912530	4390	4400	4405	4385	5987
663	20231107	093800	252602600	4410	4400	4420	4380	15564
664	20231107	093700	184298685	4400	4430	4430	4400	6328
665	20231107	093600	156384970	4425	4430	4430	4425	1398
666	20231107	093500	150196025	4435	4450	4450	4435	2325
667	20231107	093400	139876025	4450	4455	4455	4450	36
668	20231107	093300	139715795	4455	4455	4455	4450	1068
669	20231107	093200	134957910	4445	4440	4445	4440	371
670	20231107	093100	133310405	4445	4445	4445	4440	26
671	20231107	093000	133194895	4445	4445	4445	4445	24
672	20231107	092900	133088215	4445	4445	4445	4445	215
673	20231107	092800	132132540	4450	4455	4455	4450	1411
674	20231107	092700	125852560	4470	4470	4470	4470	0
675	20231107	092600	125852560	4470	4455	4470	4455	840
676	20231107	092500	122105935	4455	4440	4460	4440	2242
677	20231107	092400	112120930	4440	4455	4455	4440	541
678	20231107	092300	109714240	4465	4460	4465	4455	1001
679	20231107	092200	105253485	4460	4475	4475	4460	1242
680	20231107	092100	99701795	4475	4490	4490	4475	1785
681	20231107	092000	91697895	4490	4490	4490	4490	2
682	20231107	091900	91688915	4495	4505	4505	4495	1625
683	20231107	091800	84374430	4505	4505	4510	4505	635
684	20231107	091700	81510885	4505	4500	4505	4500	1524
685	20231107	091600	74647790	4490	4480	4490	4480	82
686	20231107	091500	74279930	4475	4455	4475	4455	400
687	20231107	091400	72496035	4455	4460	4460	4455	28
688	20231107	091300	72371210	4460	4450	4460	4450	1521
689	20231107	091200	65588780	4445	4445	4445	4445	177
690	20231107	091100	64802015	4440	4440	4440	4440	17
691	20231107	091000	64726535	4440	4440	4440	4425	292
692	20231107	090900	63430910	4445	4440	4445	4440	705
693	20231107	090800	60298710	4440	4415	4440	4415	4888
694	20231107	090700	38643255	4425	4400	4425	4400	234
695	20231107	090600	37612065	4400	4410	4420	4400	2419
696	20231107	090500	26933305	4400	4390	4400	4390	41
697	20231107	090400	26753170	4390	4410	4410	4390	749
698	20231107	090300	23458515	4420	4420	4420	4420	339
699	20231107	090200	21960135	4420	4425	4425	4420	1377
700	20231107	090100	15872640	4425	4440	4440	4425	355
701	20231107	090000	14299020	4450	4495	4500	4450	3183