KissMeData/064260/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194000	5498699010	4035	4035	4035	4035	37132
3	20231108	193900	5498699010	4035	4035	4035	4035	0
4	20231108	193800	5498699010	4035	4035	4035	4035	0
5	20231108	193700	5498699010	4035	4035	4035	4035	0
6	20231108	193600	5498699010	4035	4035	4035	4035	0
7	20231108	193500	5498699010	4035	4035	4035	4035	0
8	20231108	193400	5498699010	4035	4035	4035	4035	0
9	20231108	193300	5498699010	4035	4035	4035	4035	0
10	20231108	193200	5498699010	4035	4035	4035	4035	0
11	20231108	193100	5498699010	4035	4035	4035	4035	0
12	20231108	193000	5498699010	4035	4035	4035	4035	0
13	20231108	192900	5498699010	4035	4035	4035	4035	0
14	20231108	192800	5498699010	4035	4035	4035	4035	0
15	20231108	192700	5498699010	4035	4035	4035	4035	0
16	20231108	192600	5498699010	4035	4035	4035	4035	0
17	20231108	192500	5498699010	4035	4035	4035	4035	0
18	20231108	192400	5498699010	4035	4035	4035	4035	0
19	20231108	192300	5498699010	4035	4035	4035	4035	0
20	20231108	192200	5498699010	4035	4035	4035	4035	0
21	20231108	192100	5498699010	4035	4035	4035	4035	0
22	20231108	192000	5498699010	4035	4035	4035	4035	0
23	20231108	191900	5498699010	4035	4035	4035	4035	0
24	20231108	191800	5498699010	4035	4035	4035	4035	0
25	20231108	191700	5498699010	4035	4035	4035	4035	0
26	20231108	191600	5498699010	4035	4035	4035	4035	0
27	20231108	191500	5498699010	4035	4035	4035	4035	0
28	20231108	191400	5498699010	4035	4035	4035	4035	0
29	20231108	191300	5498699010	4035	4035	4035	4035	0
30	20231108	191200	5498699010	4035	4035	4035	4035	0
31	20231108	191100	5498699010	4035	4035	4035	4035	0
32	20231108	191000	5498699010	4035	4035	4035	4035	37132
33	20231108	190900	5498699010	4035	4035	4035	4035	0
34	20231108	190800	5498699010	4035	4035	4035	4035	0
35	20231108	190700	5498699010	4035	4035	4035	4035	0
36	20231108	190600	5498699010	4035	4035	4035	4035	0
37	20231108	190500	5498699010	4035	4035	4035	4035	0
38	20231108	190400	5498699010	4035	4035	4035	4035	0
39	20231108	190300	5498699010	4035	4035	4035	4035	0
40	20231108	190200	5498699010	4035	4035	4035	4035	0
41	20231108	190100	5498699010	4035	4035	4035	4035	0
42	20231108	190000	5498699010	4035	4035	4035	4035	0
43	20231108	185900	5498699010	4035	4035	4035	4035	0
44	20231108	185800	5498699010	4035	4035	4035	4035	0
45	20231108	185700	5498699010	4035	4035	4035	4035	0
46	20231108	185600	5498699010	4035	4035	4035	4035	0
47	20231108	185500	5498699010	4035	4035	4035	4035	0
48	20231108	185400	5498699010	4035	4035	4035	4035	0
49	20231108	185300	5498699010	4035	4035	4035	4035	0
50	20231108	185200	5498699010	4035	4035	4035	4035	0
51	20231108	185100	5498699010	4035	4035	4035	4035	0
52	20231108	185000	5498699010	4035	4035	4035	4035	0
53	20231108	184900	5498699010	4035	4035	4035	4035	0
54	20231108	184800	5498699010	4035	4035	4035	4035	0
55	20231108	184700	5498699010	4035	4035	4035	4035	0
56	20231108	184600	5498699010	4035	4035	4035	4035	0
57	20231108	184500	5498699010	4035	4035	4035	4035	0
58	20231108	184400	5498699010	4035	4035	4035	4035	0
59	20231108	184300	5498699010	4035	4035	4035	4035	0
60	20231108	184200	5498699010	4035	4035	4035	4035	0
61	20231108	184100	5498699010	4035	4035	4035	4035	0
62	20231108	184000	5498699010	4035	4035	4035	4035	37132
63	20231108	183900	5498699010	4035	4035	4035	4035	0
64	20231108	183800	5498699010	4035	4035	4035	4035	0
65	20231108	183700	5498699010	4035	4035	4035	4035	0
66	20231108	183600	5498699010	4035	4035	4035	4035	0
67	20231108	183500	5498699010	4035	4035	4035	4035	0
68	20231108	183400	5498699010	4035	4035	4035	4035	0
69	20231108	183300	5498699010	4035	4035	4035	4035	0
70	20231108	183200	5498699010	4035	4035	4035	4035	0
71	20231108	183100	5498699010	4035	4035	4035	4035	0
72	20231108	183000	5498699010	4035	4035	4035	4035	0
73	20231108	182900	5498699010	4035	4035	4035	4035	0
74	20231108	182800	5498699010	4035	4035	4035	4035	0
75	20231108	182700	5498699010	4035	4035	4035	4035	0
76	20231108	182600	5498699010	4035	4035	4035	4035	0
77	20231108	182500	5498699010	4035	4035	4035	4035	0
78	20231108	182400	5498699010	4035	4035	4035	4035	0
79	20231108	182300	5498699010	4035	4035	4035	4035	0
80	20231108	182200	5498699010	4035	4035	4035	4035	0
81	20231108	182100	5498699010	4035	4035	4035	4035	0
82	20231108	182000	5498699010	4035	4035	4035	4035	0
83	20231108	181900	5498699010	4035	4035	4035	4035	0
84	20231108	181800	5498699010	4035	4035	4035	4035	0
85	20231108	181700	5498699010	4035	4035	4035	4035	0
86	20231108	181600	5498699010	4035	4035	4035	4035	0
87	20231108	181500	5498699010	4035	4035	4035	4035	0
88	20231108	181400	5498699010	4035	4035	4035	4035	0
89	20231108	181300	5498699010	4035	4035	4035	4035	0
90	20231108	181200	5498699010	4035	4035	4035	4035	0
91	20231108	181100	5498699010	4035	4035	4035	4035	0
92	20231108	181000	5498699010	4035	4035	4035	4035	37132
93	20231108	180900	5498699010	4035	4035	4035	4035	0
94	20231108	180800	5498699010	4035	4035	4035	4035	0
95	20231108	180700	5498699010	4035	4035	4035	4035	0
96	20231108	180600	5498699010	4035	4035	4035	4035	0
97	20231108	180500	5498699010	4035	4035	4035	4035	0
98	20231108	180400	5498699010	4035	4035	4035	4035	0
99	20231108	180300	5498699010	4035	4035	4035	4035	0
100	20231108	180200	5498699010	4035	4035	4035	4035	0
101	20231108	180100	5498699010	4035	4035	4035	4035	0
102	20231108	180000	5498699010	4035	4035	4035	4035	0
103	20231108	175900	5498699010	4035	4035	4035	4035	0
104	20231108	175800	5498699010	4035	4035	4035	4035	0
105	20231108	175700	5498699010	4035	4035	4035	4035	0
106	20231108	175600	5498699010	4035	4035	4035	4035	0
107	20231108	175500	5498699010	4035	4035	4035	4035	0
108	20231108	175400	5498699010	4035	4035	4035	4035	0
109	20231108	175300	5498699010	4035	4035	4035	4035	0
110	20231108	175200	5498699010	4035	4035	4035	4035	0
111	20231108	175100	5498699010	4035	4035	4035	4035	0
112	20231108	175000	5498699010	4035	4035	4035	4035	0
113	20231108	174900	5498699010	4035	4035	4035	4035	0
114	20231108	174800	5498699010	4035	4035	4035	4035	0
115	20231108	174700	5498699010	4035	4035	4035	4035	0
116	20231108	174600	5498699010	4035	4035	4035	4035	0
117	20231108	174500	5498699010	4035	4035	4035	4035	0
118	20231108	174400	5498699010	4035	4035	4035	4035	0
119	20231108	174300	5498699010	4035	4035	4035	4035	0
120	20231108	174200	5498699010	4035	4035	4035	4035	0
121	20231108	174100	5498699010	4035	4035	4035	4035	0
122	20231108	174000	5498699010	4035	4035	4035	4035	37132
123	20231108	173900	5498699010	4035	4035	4035	4035	0
124	20231108	173800	5498699010	4035	4035	4035	4035	0
125	20231108	173700	5498699010	4035	4035	4035	4035	0
126	20231108	173600	5498699010	4035	4035	4035	4035	0
127	20231108	173500	5498699010	4035	4035	4035	4035	0
128	20231108	173400	5498699010	4035	4035	4035	4035	0
129	20231108	173300	5498699010	4035	4035	4035	4035	0
130	20231108	173200	5498699010	4035	4035	4035	4035	0
131	20231108	173100	5498699010	4035	4035	4035	4035	0
132	20231108	173000	5498699010	4035	4035	4035	4035	0
133	20231108	172900	5498699010	4035	4035	4035	4035	0
134	20231108	172800	5498699010	4035	4035	4035	4035	0
135	20231108	172700	5498699010	4035	4035	4035	4035	0
136	20231108	172600	5498699010	4035	4035	4035	4035	0
137	20231108	172500	5498699010	4035	4035	4035	4035	0
138	20231108	172400	5498699010	4035	4035	4035	4035	0
139	20231108	172300	5498699010	4035	4035	4035	4035	0
140	20231108	172200	5498699010	4035	4035	4035	4035	0
141	20231108	172100	5498699010	4035	4035	4035	4035	0
142	20231108	172000	5498699010	4035	4035	4035	4035	0
143	20231108	171900	5498699010	4035	4035	4035	4035	0
144	20231108	171800	5498699010	4035	4035	4035	4035	0
145	20231108	171700	5498699010	4035	4035	4035	4035	0
146	20231108	171600	5498699010	4035	4035	4035	4035	0
147	20231108	171500	5498699010	4035	4035	4035	4035	0
148	20231108	171400	5498699010	4035	4035	4035	4035	0
149	20231108	171300	5498699010	4035	4035	4035	4035	0
150	20231108	171200	5498699010	4035	4035	4035	4035	0
151	20231108	171100	5498699010	4035	4035	4035	4035	0
152	20231108	171000	5498699010	4035	4035	4035	4035	37132
153	20231108	170900	5498699010	4035	4035	4035	4035	0
154	20231108	170800	5498699010	4035	4035	4035	4035	0
155	20231108	170700	5498699010	4035	4035	4035	4035	0
156	20231108	170600	5498699010	4035	4035	4035	4035	0
157	20231108	170500	5498699010	4035	4035	4035	4035	0
158	20231108	170400	5498699010	4035	4035	4035	4035	0
159	20231108	170300	5498699010	4035	4035	4035	4035	0
160	20231108	170200	5498699010	4035	4035	4035	4035	0
161	20231108	170100	5498699010	4035	4035	4035	4035	0
162	20231108	170000	5498699010	4035	4035	4035	4035	0
163	20231108	165900	5498699010	4035	4035	4035	4035	0
164	20231108	165800	5498699010	4035	4035	4035	4035	0
165	20231108	165700	5498699010	4035	4035	4035	4035	0
166	20231108	165600	5498699010	4035	4035	4035	4035	0
167	20231108	165500	5498699010	4035	4035	4035	4035	0
168	20231108	165400	5498699010	4035	4035	4035	4035	0
169	20231108	165300	5498699010	4035	4035	4035	4035	0
170	20231108	165200	5498699010	4035	4035	4035	4035	0
171	20231108	165100	5498699010	4035	4035	4035	4035	0
172	20231108	165000	5498699010	4035	4035	4035	4035	0
173	20231108	164900	5498699010	4035	4035	4035	4035	0
174	20231108	164800	5498699010	4035	4035	4035	4035	0
175	20231108	164700	5498699010	4035	4035	4035	4035	0
176	20231108	164600	5498699010	4035	4035	4035	4035	0
177	20231108	164500	5498699010	4035	4035	4035	4035	0
178	20231108	164400	5498699010	4035	4035	4035	4035	0
179	20231108	164300	5498699010	4035	4035	4035	4035	0
180	20231108	164200	5498699010	4035	4035	4035	4035	0
181	20231108	164100	5498699010	4035	4035	4035	4035	0
182	20231108	164000	5498699010	4035	4035	4035	4035	37132
183	20231108	163900	5498699010	4035	4035	4035	4035	0
184	20231108	163800	5498699010	4035	4035	4035	4035	0
185	20231108	163700	5498699010	4035	4035	4035	4035	0
186	20231108	163600	5498699010	4035	4035	4035	4035	0
187	20231108	163500	5498699010	4035	4035	4035	4035	0
188	20231108	163400	5498699010	4035	4035	4035	4035	0
189	20231108	163300	5498699010	4035	4035	4035	4035	0
190	20231108	163200	5498699010	4035	4035	4035	4035	0
191	20231108	163100	5498699010	4035	4035	4035	4035	0
192	20231108	163000	5498699010	4035	4035	4035	4035	0
193	20231108	162900	5498699010	4035	4035	4035	4035	0
194	20231108	162800	5498699010	4035	4035	4035	4035	0
195	20231108	162700	5498699010	4035	4035	4035	4035	0
196	20231108	162600	5498699010	4035	4035	4035	4035	0
197	20231108	162500	5498699010	4035	4035	4035	4035	0
198	20231108	162400	5498699010	4035	4035	4035	4035	0
199	20231108	162300	5498699010	4035	4035	4035	4035	0
200	20231108	162200	5498699010	4035	4035	4035	4035	0
201	20231108	162100	5498699010	4035	4035	4035	4035	0
202	20231108	162000	5498699010	4035	4035	4035	4035	0
203	20231108	161900	5498699010	4035	4035	4035	4035	0
204	20231108	161800	5498699010	4035	4035	4035	4035	0
205	20231108	161700	5498699010	4035	4035	4035	4035	0
206	20231108	161600	5498699010	4035	4035	4035	4035	0
207	20231108	161500	5498699010	4035	4035	4035	4035	0
208	20231108	161400	5498699010	4035	4035	4035	4035	0
209	20231108	161300	5498699010	4035	4035	4035	4035	0
210	20231108	161200	5498699010	4035	4035	4035	4035	0
211	20231108	161100	5498699010	4035	4035	4035	4035	0
212	20231108	161000	5498699010	4035	4035	4035	4035	37132
213	20231108	160900	5498699010	4035	4035	4035	4035	0
214	20231108	160800	5498699010	4035	4035	4035	4035	0
215	20231108	160700	5498699010	4035	4035	4035	4035	0
216	20231108	160600	5498699010	4035	4035	4035	4035	0
217	20231108	160500	5498699010	4035	4035	4035	4035	0
218	20231108	160400	5498699010	4035	4035	4035	4035	0
219	20231108	160300	5498699010	4035	4035	4035	4035	0
220	20231108	160200	5498699010	4035	4035	4035	4035	0
221	20231108	160100	5498699010	4035	4035	4035	4035	0
222	20231108	160000	5498699010	4035	4035	4035	4035	0
223	20231108	155900	5498699010	4035	4035	4035	4035	0
224	20231108	155800	5498699010	4035	4035	4035	4035	0
225	20231108	155700	5498699010	4035	4035	4035	4035	0
226	20231108	155600	5498699010	4035	4035	4035	4035	0
227	20231108	155500	5498699010	4035	4035	4035	4035	0
228	20231108	155400	5498699010	4035	4035	4035	4035	0
229	20231108	155300	5498699010	4035	4035	4035	4035	0
230	20231108	155200	5498699010	4035	4035	4035	4035	0
231	20231108	155100	5498699010	4035	4035	4035	4035	0
232	20231108	155000	5498699010	4035	4035	4035	4035	0
233	20231108	154900	5498699010	4035	4035	4035	4035	0
234	20231108	154800	5498699010	4035	4035	4035	4035	0
235	20231108	154700	5498699010	4035	4035	4035	4035	0
236	20231108	154600	5498699010	4035	4035	4035	4035	0
237	20231108	154500	5498699010	4035	4035	4035	4035	0
238	20231108	154400	5498699010	4035	4035	4035	4035	0
239	20231108	154300	5498699010	4035	4035	4035	4035	0
240	20231108	154200	5498699010	4035	4035	4035	4035	0
241	20231108	154100	5498699010	4035	4035	4035	4035	0
242	20231108	154000	5498699010	4035	4035	4035	4035	37132
243	20231108	153900	5498699010	4035	4035	4035	4035	0
244	20231108	153800	5498699010	4035	4035	4035	4035	0
245	20231108	153700	5498699010	4035	4035	4035	4035	0
246	20231108	153600	5498699010	4035	4035	4035	4035	0
247	20231108	153500	5498699010	4035	4035	4035	4035	0
248	20231108	153400	5498699010	4035	4035	4035	4035	0
249	20231108	153300	5498699010	4035	4035	4035	4035	0
250	20231108	153200	5498699010	4035	4035	4035	4035	0
251	20231108	153100	5498699010	4035	4035	4035	4035	0
252	20231108	153000	5498699010	4035	4035	4035	4035	37132
253	20231108	152900	5348871390	4040	4040	4040	4040	0
254	20231108	152800	5348871390	4040	4040	4040	4040	0
255	20231108	152700	5348871390	4040	4040	4040	4040	0
256	20231108	152600	5348871390	4040	4040	4040	4040	0
257	20231108	152500	5348871390	4040	4040	4040	4040	0
258	20231108	152400	5348871390	4040	4040	4040	4040	0
259	20231108	152300	5348871390	4040	4040	4040	4040	0
260	20231108	152200	5348871390	4040	4040	4040	4040	0
261	20231108	152100	5348871390	4040	4040	4040	4040	0
262	20231108	152000	5348871390	4040	4040	4040	4040	0
263	20231108	151900	5348871390	4040	4050	4055	4040	3642
264	20231108	151800	5334129765	4055	4050	4055	4045	3497
265	20231108	151700	5319971115	4050	4050	4055	4040	2060
266	20231108	151600	5311638290	4050	4055	4060	4050	5148
267	20231108	151500	5290776525	4055	4055	4060	4055	623
268	20231108	151400	5288249660	4060	4055	4060	4050	2445
269	20231108	151300	5278332815	4055	4055	4060	4055	2061
270	20231108	151200	5269967410	4060	4060	4060	4060	798
271	20231108	151100	5266727530	4060	4055	4060	4055	2608
272	20231108	151000	5256140720	4060	4055	4060	4050	3399
273	20231108	150900	5242368190	4055	4055	4055	4050	2792
274	20231108	150800	5231050890	4060	4060	4060	4060	10
275	20231108	150700	5231010290	4060	4055	4060	4055	289
276	20231108	150600	5229837390	4055	4050	4055	4045	1417
277	20231108	150500	5224097955	4060	4045	4060	4040	983
278	20231108	150400	5220120610	4045	4040	4045	4035	5474
279	20231108	150300	5198004360	4040	4045	4045	4035	9578
280	20231108	150200	5159303250	4045	4045	4050	4045	1915
281	20231108	150100	5151556525	4050	4050	4060	4050	2432
282	20231108	150000	5141705775	4055	4055	4060	4045	9354
283	20231108	145900	5103830120	4055	4060	4060	4055	513
284	20231108	145800	5101747540	4060	4060	4060	4055	203
285	20231108	145700	5100923370	4055	4060	4065	4055	417
286	20231108	145600	5099231900	4060	4050	4060	4050	1347
287	20231108	145500	5093776240	4050	4060	4070	4050	9834
288	20231108	145400	5053926610	4060	4065	4070	4060	486
289	20231108	145300	5051952635	4070	4080	4080	4070	941
290	20231108	145200	5048116985	4085	4070	4085	4070	2648
291	20231108	145100	5037334005	4070	4065	4070	4060	1439
292	20231108	145000	5031484650	4065	4065	4065	4060	1946
293	20231108	144900	5023575410	4060	4060	4065	4055	1682
294	20231108	144800	5016750065	4065	4060	4065	4060	2608
295	20231108	144700	5006158735	4060	4055	4060	4050	6737
296	20231108	144600	4978821750	4055	4050	4060	4050	3056
297	20231108	144500	4966437010	4050	4055	4055	4050	3674
298	20231108	144400	4951550335	4055	4060	4065	4055	4257
299	20231108	144300	4934270825	4060	4060	4065	4060	2811
300	20231108	144200	4922854650	4060	4060	4065	4060	551
301	20231108	144100	4920617585	4060	4060	4060	4055	1147
302	20231108	144000	4915963265	4060	4060	4060	4050	13315
303	20231108	143900	4862011345	4060	4065	4065	4055	11074
304	20231108	143800	4817085075	4065	4060	4065	4055	6856
305	20231108	143700	4789260890	4060	4080	4080	4060	14803
306	20231108	143600	4729034050	4080	4085	4085	4080	2134
307	20231108	143500	4720322865	4090	4090	4090	4090	0
308	20231108	143400	4720322865	4090	4085	4090	4085	1247
309	20231108	143300	4715227780	4085	4085	4085	4080	4702
310	20231108	143200	4696040690	4080	4085	4090	4080	424
311	20231108	143100	4694309025	4085	4095	4095	4085	60
312	20231108	143000	4694063725	4095	4095	4095	4090	6156
313	20231108	142900	4668872905	4100	4095	4100	4095	434
314	20231108	142800	4667094850	4095	4090	4100	4090	3338
315	20231108	142700	4653431840	4085	4090	4090	4080	8902
316	20231108	142600	4617087525	4090	4085	4090	4085	3077
317	20231108	142500	4604517975	4080	4090	4090	4080	23079
318	20231108	142400	4510265320	4090	4090	4090	4085	2154
319	20231108	142300	4501455465	4085	4090	4090	4085	1671
320	20231108	142200	4494621125	4095	4095	4100	4095	1199
321	20231108	142100	4489709420	4095	4090	4095	4090	701
322	20231108	142000	4486841730	4090	4090	4090	4090	3401
323	20231108	141900	4472931640	4095	4090	4095	4090	2
324	20231108	141800	4472923455	4095	4095	4100	4095	734
325	20231108	141700	4469916545	4095	4095	4095	4090	2874
326	20231108	141600	4458159550	4090	4100	4100	4090	2615
327	20231108	141500	4447449690	4100	4105	4105	4100	1365
328	20231108	141400	4441852760	4100	4100	4105	4100	142
329	20231108	141300	4441270525	4105	4100	4105	4100	581
330	20231108	141200	4438888085	4100	4100	4100	4100	342
331	20231108	141100	4437485885	4100	4105	4105	4100	282
332	20231108	141000	4436329315	4100	4100	4100	4100	1077
333	20231108	140900	4431913615	4100	4095	4100	4095	1815
334	20231108	140800	4424480540	4095	4100	4100	4095	167
335	20231108	140700	4423796670	4095	4095	4095	4095	3288
336	20231108	140600	4410332310	4095	4100	4100	4095	735
337	20231108	140500	4407320075	4100	4100	4100	4100	5
338	20231108	140400	4407299575	4100	4100	4100	4095	1056
339	20231108	140300	4402971500	4100	4100	4100	4100	1818
340	20231108	140200	4395517700	4100	4105	4105	4100	1317
341	20231108	140100	4390117945	4105	4105	4105	4105	130
342	20231108	140000	4389584295	4105	4105	4105	4100	398
343	20231108	135900	4387950755	4105	4105	4105	4105	336
344	20231108	135800	4386571475	4105	4105	4105	4100	640
345	20231108	135700	4383944300	4105	4105	4105	4100	3886
346	20231108	135600	4367992345	4100	4100	4100	4100	1
347	20231108	135500	4367988245	4100	4110	4110	4100	2011
348	20231108	135400	4359733090	4110	4105	4110	4105	350
349	20231108	135300	4358296330	4110	4105	4110	4105	221
350	20231108	135200	4357388075	4110	4105	4110	4100	1373
351	20231108	135100	4351746105	4100	4105	4110	4100	83
352	20231108	135000	4351405395	4105	4110	4110	4105	328
353	20231108	134900	4350058800	4105	4110	4110	4105	4500
354	20231108	134800	4331585695	4095	4105	4105	4095	2550
355	20231108	134700	4321129045	4105	4105	4105	4105	242
356	20231108	134600	4320135635	4105	4095	4105	4095	7617
357	20231108	134500	4288901605	4090	4090	4095	4090	895
358	20231108	134400	4285239155	4090	4095	4095	4090	1194
359	20231108	134300	4280352445	4095	4100	4100	4095	2957
360	20231108	134200	4268232095	4100	4100	4100	4100	680
361	20231108	134100	4265444095	4095	4095	4095	4095	1781
362	20231108	134000	4258150900	4095	4105	4105	4095	405
363	20231108	133900	4256489615	4105	4095	4105	4095	2830
364	20231108	133800	4244891320	4095	4095	4095	4095	552
365	20231108	133700	4242630880	4095	4090	4095	4090	1299
366	20231108	133600	4237312975	4090	4090	4090	4090	55
367	20231108	133500	4237088025	4090	4085	4090	4085	71
368	20231108	133400	4236797640	4080	4090	4095	4080	2704
369	20231108	133300	4225749140	4095	4095	4095	4095	0
370	20231108	133200	4225749140	4095	4090	4095	4090	161
371	20231108	133100	4225090500	4095	4095	4095	4095	101
372	20231108	133000	4224676905	4090	4095	4095	4090	251
373	20231108	132900	4223649550	4095	4090	4095	4090	1148
374	20231108	132800	4218948520	4090	4090	4090	4090	268
375	20231108	132700	4217852400	4080	4090	4090	4080	4093
376	20231108	132600	4201127530	4090	4095	4095	4090	201
377	20231108	132500	4200305425	4090	4100	4100	4090	2940
378	20231108	132400	4188280765	4100	4100	4100	4095	735
379	20231108	132300	4185270410	4090	4095	4095	4090	2564
380	20231108	132200	4174775175	4095	4100	4100	4090	1296
381	20231108	132100	4169468170	4095	4105	4105	4095	1696
382	20231108	132000	4162512045	4100	4100	4105	4100	354
383	20231108	131900	4161059680	4100	4100	4100	4095	3201
384	20231108	131800	4147935695	4100	4100	4105	4095	455
385	20231108	131700	4146071105	4100	4090	4100	4090	7000
386	20231108	131600	4117381105	4100	4090	4100	4090	5833
387	20231108	131500	4093479135	4090	4090	4090	4090	0
388	20231108	131400	4093479135	4090	4090	4090	4090	90
389	20231108	131300	4093111035	4090	4090	4090	4090	37
390	20231108	131200	4092959705	4090	4100	4105	4090	1030
391	20231108	131100	4088737610	4095	4100	4105	4095	3945
392	20231108	131000	4072561780	4105	4095	4105	4095	1276
393	20231108	130900	4067330675	4095	4095	4095	4095	1605
394	20231108	130800	4060758200	4090	4090	4090	4090	211
395	20231108	130700	4059895210	4090	4085	4090	4085	1208
396	20231108	130600	4054959495	4080	4090	4090	4080	252
397	20231108	130500	4053931315	4085	4080	4085	4075	3251
398	20231108	130400	4040662495	4080	4085	4085	4080	1028
399	20231108	130300	4036468155	4080	4075	4080	4070	1692
400	20231108	130200	4029568755	4080	4070	4080	4070	7436
401	20231108	130100	3999267415	4075	4080	4080	4065	2256
402	20231108	130000	3990088925	4080	4075	4080	4075	1356
403	20231108	125900	3984558470	4080	4065	4085	4065	443
404	20231108	125800	3982753215	4060	4085	4085	4060	11525
405	20231108	125700	3935815610	4085	4085	4090	4085	1646
406	20231108	125600	3929091660	4085	4085	4085	4085	242
407	20231108	125500	3928103090	4085	4090	4090	4080	3282
408	20231108	125400	3914702280	4090	4090	4090	4090	750
409	20231108	125300	3911634780	4095	4105	4105	4095	4758
410	20231108	125200	3892140005	4105	4100	4105	4100	225
411	20231108	125100	3891216385	4105	4105	4105	4105	775
412	20231108	125000	3888035010	4105	4105	4105	4105	100
413	20231108	124900	3887624510	4100	4100	4100	4100	453
414	20231108	124800	3885767210	4105	4100	4105	4100	776
415	20231108	124700	3882582980	4100	4100	4100	4100	15
416	20231108	124600	3882521480	4105	4105	4105	4105	59
417	20231108	124500	3882279285	4105	4110	4110	4105	2
418	20231108	124400	3882271070	4110	4100	4110	4100	1306
419	20231108	124300	3876916460	4100	4100	4100	4100	116
420	20231108	124200	3876440860	4095	4095	4095	4095	1338
421	20231108	124100	3870961750	4100	4100	4100	4100	103
422	20231108	124000	3870539450	4100	4100	4100	4095	260
423	20231108	123900	3869474450	4100	4095	4100	4095	819
424	20231108	123800	3866120350	4095	4100	4100	4095	211
425	20231108	123700	3865255370	4105	4105	4110	4105	1510
426	20231108	123600	3859054270	4100	4100	4100	4100	2794
427	20231108	123500	3847598870	4100	4095	4100	4095	52
428	20231108	123400	3847385905	4095	4100	4100	4095	64
429	20231108	123300	3847123775	4095	4095	4095	4090	2537
430	20231108	123200	3836740230	4095	4095	4095	4090	2190
431	20231108	123100	3827782230	4100	4095	4100	4095	1044
432	20231108	123000	3823506550	4090	4095	4100	4085	7195
433	20231108	122900	3794085700	4110	4100	4110	4090	838
434	20231108	122800	3790653110	4100	4100	4100	4095	1096
435	20231108	122700	3786159760	4100	4105	4105	4095	8012
436	20231108	122600	3753322365	4115	4110	4115	4110	935
437	20231108	122500	3749477730	4110	4110	4110	4100	628
438	20231108	122400	3746902010	4110	4105	4110	4100	159
439	20231108	122300	3746249400	4105	4110	4110	4105	512
440	20231108	122200	3744145090	4110	4100	4110	4100	1864
441	20231108	122100	3736501815	4100	4115	4115	4100	15000
442	20231108	122000	3674970370	4115	4120	4120	4115	150
443	20231108	121900	3674352940	4120	4115	4120	4115	5310
444	20231108	121800	3652498945	4115	4115	4115	4110	400
445	20231108	121700	3650852950	4110	4110	4115	4110	510
446	20231108	121600	3648756585	4115	4120	4120	4110	316
447	20231108	121500	3647456270	4115	4120	4120	4110	1476
448	20231108	121400	3641384740	4120	4115	4120	4115	72
449	20231108	121300	3641088270	4120	4120	4120	4120	275
450	20231108	121200	3639955270	4120	4130	4130	4120	2811
451	20231108	121100	3628371775	4130	4125	4130	4125	1126
452	20231108	121000	3623722830	4130	4125	4130	4125	221
453	20231108	120900	3622810930	4130	4120	4130	4120	334
454	20231108	120800	3621433020	4125	4125	4125	4125	855
455	20231108	120700	3617906145	4125	4130	4130	4125	625
456	20231108	120600	3615325885	4130	4135	4135	4130	204
457	20231108	120500	3614483360	4135	4140	4140	4130	195
458	20231108	120400	3613677610	4140	4135	4140	4135	47
459	20231108	120300	3613483260	4135	4130	4135	4125	1286
460	20231108	120200	3608171500	4130	4130	4135	4130	285
461	20231108	120100	3606993605	4125	4130	4130	4125	1041
462	20231108	120000	3602698500	4135	4135	4135	4125	1344
463	20231108	115900	3597151850	4125	4130	4130	4125	620
464	20231108	115800	3594592955	4130	4130	4130	4125	1229
465	20231108	115700	3589518695	4130	4130	4130	4130	574
466	20231108	115600	3587148075	4130	4140	4140	4130	2594
467	20231108	115500	3576421410	4140	4140	4140	4135	973
468	20231108	115400	3572393690	4140	4140	4140	4140	2294
469	20231108	115300	3562896530	4145	4145	4145	4140	1359
470	20231108	115200	3557270225	4145	4145	4145	4140	2798
471	20231108	115100	3545672520	4145	4150	4150	4145	2212
472	20231108	115000	3536498275	4150	4145	4150	4145	1402
473	20231108	114900	3530686980	4145	4150	4150	4145	624
474	20231108	114800	3528097930	4145	4145	4145	4135	3451
475	20231108	114700	3513796995	4145	4140	4145	4140	3868
476	20231108	114600	3497779185	4140	4135	4140	4135	2214
477	20231108	114500	3488615620	4135	4135	4140	4130	2237
478	20231108	114400	3479365540	4135	4120	4135	4120	1378
479	20231108	114300	3473677420	4125	4110	4125	4110	2571
480	20231108	114200	3463094430	4095	4105	4105	4090	719
481	20231108	114100	3460148350	4110	4090	4110	4090	7126
482	20231108	114000	3430896760	4090	4100	4100	4090	3817
483	20231108	113900	3415277315	4100	4100	4105	4100	2384
484	20231108	113800	3405499915	4105	4095	4110	4090	6885
485	20231108	113700	3377317005	4095	4110	4110	4095	17798
486	20231108	113600	3304334235	4110	4115	4115	4110	4167
487	20231108	113500	3287205760	4115	4120	4120	4110	7186
488	20231108	113400	3257622465	4120	4125	4130	4120	768
489	20231108	113300	3254457405	4125	4125	4130	4125	353
490	20231108	113200	3253001275	4125	4130	4130	4125	478
491	20231108	113100	3251028415	4130	4135	4135	4130	260
492	20231108	113000	3249954605	4135	4130	4135	4130	1789
493	20231108	112900	3242565425	4130	4135	4135	4130	339
494	20231108	112800	3241164945	4135	4140	4140	4130	1306
495	20231108	112700	3235760940	4140	4130	4140	4130	3953
496	20231108	112600	3219415800	4130	4130	4130	4125	2670
497	20231108	112500	3208396150	4130	4130	4130	4130	156
498	20231108	112400	3207751870	4130	4130	4130	4125	1994
499	20231108	112300	3199523150	4130	4130	4130	4120	6063
500	20231108	112200	3174506825	4130	4130	4135	4125	7625
501	20231108	112100	3143032770	4130	4130	4130	4130	335
502	20231108	112000	3141649220	4135	4135	4135	4135	2
503	20231108	111900	3141640950	4135	4135	4135	4135	998
504	20231108	111800	3137514220	4135	4130	4135	4130	4521
505	20231108	111700	3118839990	4130	4130	4130	4130	701
506	20231108	111600	3115944860	4130	4125	4130	4125	1397
507	20231108	111500	3110180680	4125	4135	4135	4125	2715
508	20231108	111400	3098970485	4135	4130	4135	4130	853
509	20231108	111300	3095447375	4135	4130	4135	4125	614
510	20231108	111200	3092912995	4125	4125	4130	4120	1349
511	20231108	111100	3087343585	4125	4130	4130	4120	5195
512	20231108	111000	3065921310	4125	4125	4130	4120	4252
513	20231108	110900	3048376490	4125	4125	4125	4125	3618
514	20231108	110800	3033452240	4125	4130	4130	4125	7533
515	20231108	110700	3002363890	4130	4135	4140	4130	4561
516	20231108	110600	2983518205	4130	4145	4145	4130	17267
517	20231108	110500	2912119680	4150	4160	4165	4150	12905
518	20231108	110400	2858467900	4160	4150	4165	4150	14671
519	20231108	110300	2797469345	4135	4150	4150	4135	12313
520	20231108	110200	2746417735	4155	4160	4165	4145	13656
521	20231108	110100	2689699040	4165	4140	4170	4140	51729
522	20231108	110000	2474576955	4140	4125	4140	4120	10187
523	20231108	105900	2432488130	4125	4130	4135	4120	4056
524	20231108	105800	2415753970	4135	4150	4150	4130	25854
525	20231108	105700	2308804075	4145	4140	4145	4130	7814
526	20231108	105600	2276438855	4145	4130	4150	4130	24711
527	20231108	105500	2174081450	4130	4135	4140	4125	9420
528	20231108	105400	2135176715	4135	4100	4140	4095	20920
529	20231108	105300	2048828515	4100	4100	4105	4095	273
530	20231108	105200	2047709620	4100	4115	4115	4095	1190
531	20231108	105100	2042830460	4110	4085	4110	4080	12292
532	20231108	105000	1992430825	4085	4090	4090	4085	355
533	20231108	104900	1990980310	4090	4085	4090	4085	909
534	20231108	104800	1987266490	4085	4090	4090	4085	40
535	20231108	104700	1987102905	4090	4085	4090	4085	110
536	20231108	104600	1986653125	4085	4080	4090	4080	1860
537	20231108	104500	1979046170	4090	4085	4090	4075	688
538	20231108	104400	1976235085	4080	4090	4090	4075	435
539	20231108	104300	1974457815	4090	4070	4090	4070	4126
540	20231108	104200	1957621315	4065	4055	4065	4055	4150
541	20231108	104100	1940760975	4055	4055	4055	4055	648
542	20231108	104000	1938133335	4055	4055	4060	4055	1264
543	20231108	103900	1933002545	4055	4060	4060	4055	502
544	20231108	103800	1930966930	4050	4055	4065	4050	1521
545	20231108	103700	1924800615	4060	4055	4060	4055	118
546	20231108	103600	1924321875	4055	4055	4060	4055	1690
547	20231108	103500	1917462015	4060	4060	4060	4055	133
548	20231108	103400	1916922685	4055	4060	4060	4055	515
549	20231108	103300	1914832295	4065	4055	4065	4055	1141
550	20231108	103200	1910205205	4055	4065	4065	4050	25523
551	20231108	103100	1806790275	4065	4060	4070	4060	2206
552	20231108	103000	1797833230	4060	4060	4070	4060	3112
553	20231108	102900	1785191215	4060	4070	4070	4060	5683
554	20231108	102800	1762084010	4070	4090	4090	4070	12209
555	20231108	102700	1712311235	4090	4095	4095	4085	185
556	20231108	102600	1711554660	4095	4085	4095	4085	29
557	20231108	102500	1711436165	4085	4100	4100	4085	4275
558	20231108	102400	1693937140	4090	4090	4090	4090	907
559	20231108	102300	1690227510	4090	4100	4100	4090	2413
560	20231108	102200	1680342860	4100	4110	4110	4100	7409
561	20231108	102100	1649939180	4105	4115	4115	4105	5095
562	20231108	102000	1628998725	4115	4110	4115	4110	4373
563	20231108	101900	1611022160	4110	4110	4115	4110	2189
564	20231108	101800	1602022840	4110	4095	4110	4095	5660
565	20231108	101700	1578763465	4105	4110	4110	4095	5456
566	20231108	101600	1556381205	4105	4110	4110	4105	921
567	20231108	101500	1552597760	4105	4110	4110	4100	161
568	20231108	101400	1551937390	4110	4110	4110	4105	1267
569	20231108	101300	1546732465	4110	4100	4110	4100	442
570	20231108	101200	1544919965	4100	4115	4115	4100	13209
571	20231108	101100	1490733905	4115	4110	4115	4110	1434
572	20231108	101000	1484838710	4105	4110	4115	4105	967
573	20231108	100900	1480863720	4105	4100	4115	4100	3262
574	20231108	100800	1467478330	4100	4090	4100	4090	9733
575	20231108	100700	1427632940	4090	4085	4090	4085	567
576	20231108	100600	1425315810	4090	4090	4090	4080	329
577	20231108	100500	1423971605	4090	4085	4090	4085	752
578	20231108	100400	1420899680	4085	4085	4090	4085	2209
579	20231108	100300	1411875895	4085	4095	4095	4085	4436
580	20231108	100200	1393725405	4100	4095	4100	4095	619
581	20231108	100100	1391190595	4095	4100	4105	4095	1826
582	20231108	100000	1383705195	4100	4105	4120	4095	6274
583	20231108	095900	1357943700	4105	4115	4115	4105	1499
584	20231108	095800	1351784395	4115	4110	4115	4110	5011
585	20231108	095700	1331170955	4120	4115	4120	4115	1875
586	20231108	095600	1323454115	4115	4110	4120	4110	3456
587	20231108	095500	1309238915	4105	4095	4105	4095	5699
588	20231108	095400	1285867745	4090	4090	4095	4085	3969
589	20231108	095300	1269640225	4090	4090	4095	4090	1518
590	20231108	095200	1263431595	4095	4095	4095	4095	132
591	20231108	095100	1262891055	4095	4100	4100	4095	657
592	20231108	095000	1260199110	4100	4095	4100	4095	1488
593	20231108	094900	1254100640	4095	4095	4100	4090	2409
594	20231108	094800	1244231315	4100	4095	4105	4090	2555
595	20231108	094700	1233761335	4095	4090	4110	4090	789
596	20231108	094600	1230523205	4095	4090	4095	4085	3109
597	20231108	094500	1217807890	4085	4090	4090	4080	2717
598	20231108	094400	1206705125	4090	4105	4110	4090	4087
599	20231108	094300	1189952540	4105	4110	4115	4105	2073
600	20231108	094200	1181434255	4115	4110	4115	4110	1202
601	20231108	094100	1176492430	4105	4090	4105	4085	4474
602	20231108	094000	1158164060	4085	4105	4105	4085	1625
603	20231108	093900	1151516085	4105	4100	4105	4090	825
604	20231108	093800	1148136580	4100	4105	4105	4090	1504
605	20231108	093700	1141975485	4110	4100	4110	4090	3007
606	20231108	093600	1129642115	4100	4095	4100	4085	1563
607	20231108	093500	1123253055	4095	4085	4100	4085	3044
608	20231108	093400	1110790095	4100	4095	4100	4085	7100
609	20231108	093300	1081754735	4100	4100	4105	4095	2544
610	20231108	093200	1071325160	4105	4115	4120	4100	4798
611	20231108	093100	1051621045	4115	4140	4140	4110	7991
612	20231108	093000	1018652195	4140	4130	4145	4120	13928
613	20231108	092900	961073205	4130	4125	4130	4115	10538
614	20231108	092800	917577680	4125	4095	4125	4090	13452
615	20231108	092700	862319975	4095	4095	4095	4085	2682
616	20231108	092600	851355725	4085	4095	4095	4085	1767
617	20231108	092500	844131910	4090	4095	4100	4090	2973
618	20231108	092400	831958505	4095	4090	4100	4090	2674
619	20231108	092300	821013395	4090	4080	4090	4075	1128
620	20231108	092200	816413120	4080	4090	4090	4080	3621
621	20231108	092100	801630770	4085	4105	4105	4085	2458
622	20231108	092000	791571245	4105	4085	4110	4085	10811
623	20231108	091900	747237830	4085	4100	4105	4085	1108
624	20231108	091800	742698710	4110	4070	4115	4070	19638
625	20231108	091700	662312970	4075	4060	4075	4050	2915
626	20231108	091600	650468940	4050	4050	4070	4050	1430
627	20231108	091500	644677185	4050	4065	4065	4045	11948
628	20231108	091400	596243270	4065	4075	4085	4065	2533
629	20231108	091300	585929505	4075	4075	4085	4055	1585
630	20231108	091200	579484520	4080	4085	4085	4080	1414
631	20231108	091100	573714855	4085	4055	4085	4050	16935
632	20231108	091000	504894620	4055	4065	4065	4050	14101
633	20231108	090900	447665020	4065	4070	4080	4065	5377
634	20231108	090800	425768675	4070	4085	4090	4070	6880
635	20231108	090700	397714075	4085	4090	4095	4085	3427
636	20231108	090600	383693815	4095	4105	4105	4090	7613
637	20231108	090500	352477080	4105	4105	4110	4095	5317
638	20231108	090400	330671815	4105	4100	4110	4100	2186
639	20231108	090300	321698650	4100	4070	4100	4065	8355
640	20231108	090200	287587135	4065	4090	4090	4055	15495
641	20231108	090100	224477030	4095	4115	4115	4085	11546
642	20231108	090000	177164225	4115	4125	4145	4105	42937