KissMeData/109820/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	200900	3022912440	2670	2670	2670	2670	7796
3	20231108	200800	3022912440	2670	2670	2670	2670	0
4	20231108	200700	3022912440	2670	2670	2670	2670	0
5	20231108	200600	3022912440	2670	2670	2670	2670	0
6	20231108	200500	3022912440	2670	2670	2670	2670	0
7	20231108	200400	3022912440	2670	2670	2670	2670	0
8	20231108	200300	3022912440	2670	2670	2670	2670	0
9	20231108	200200	3022912440	2670	2670	2670	2670	0
10	20231108	200100	3022912440	2670	2670	2670	2670	0
11	20231108	200000	3022912440	2670	2670	2670	2670	0
12	20231108	195900	3022912440	2670	2670	2670	2670	0
13	20231108	195800	3022912440	2670	2670	2670	2670	0
14	20231108	195700	3022912440	2670	2670	2670	2670	0
15	20231108	195600	3022912440	2670	2670	2670	2670	0
16	20231108	195500	3022912440	2670	2670	2670	2670	0
17	20231108	195400	3022912440	2670	2670	2670	2670	0
18	20231108	195300	3022912440	2670	2670	2670	2670	0
19	20231108	195200	3022912440	2670	2670	2670	2670	0
20	20231108	195100	3022912440	2670	2670	2670	2670	0
21	20231108	195000	3022912440	2670	2670	2670	2670	0
22	20231108	194900	3022912440	2670	2670	2670	2670	0
23	20231108	194800	3022912440	2670	2670	2670	2670	0
24	20231108	194700	3022912440	2670	2670	2670	2670	0
25	20231108	194600	3022912440	2670	2670	2670	2670	0
26	20231108	194500	3022912440	2670	2670	2670	2670	0
27	20231108	194400	3022912440	2670	2670	2670	2670	0
28	20231108	194300	3022912440	2670	2670	2670	2670	0
29	20231108	194200	3022912440	2670	2670	2670	2670	0
30	20231108	194100	3022912440	2670	2670	2670	2670	0
31	20231108	194000	3022912440	2670	2670	2670	2670	0
32	20231108	193900	3022912440	2670	2670	2670	2670	7796
33	20231108	193800	3022912440	2670	2670	2670	2670	0
34	20231108	193700	3022912440	2670	2670	2670	2670	0
35	20231108	193600	3022912440	2670	2670	2670	2670	0
36	20231108	193500	3022912440	2670	2670	2670	2670	0
37	20231108	193400	3022912440	2670	2670	2670	2670	0
38	20231108	193300	3022912440	2670	2670	2670	2670	0
39	20231108	193200	3022912440	2670	2670	2670	2670	0
40	20231108	193100	3022912440	2670	2670	2670	2670	0
41	20231108	193000	3022912440	2670	2670	2670	2670	0
42	20231108	192900	3022912440	2670	2670	2670	2670	0
43	20231108	192800	3022912440	2670	2670	2670	2670	0
44	20231108	192700	3022912440	2670	2670	2670	2670	0
45	20231108	192600	3022912440	2670	2670	2670	2670	0
46	20231108	192500	3022912440	2670	2670	2670	2670	0
47	20231108	192400	3022912440	2670	2670	2670	2670	0
48	20231108	192300	3022912440	2670	2670	2670	2670	0
49	20231108	192200	3022912440	2670	2670	2670	2670	0
50	20231108	192100	3022912440	2670	2670	2670	2670	0
51	20231108	192000	3022912440	2670	2670	2670	2670	0
52	20231108	191900	3022912440	2670	2670	2670	2670	0
53	20231108	191800	3022912440	2670	2670	2670	2670	0
54	20231108	191700	3022912440	2670	2670	2670	2670	0
55	20231108	191600	3022912440	2670	2670	2670	2670	0
56	20231108	191500	3022912440	2670	2670	2670	2670	0
57	20231108	191400	3022912440	2670	2670	2670	2670	0
58	20231108	191300	3022912440	2670	2670	2670	2670	0
59	20231108	191200	3022912440	2670	2670	2670	2670	0
60	20231108	191100	3022912440	2670	2670	2670	2670	0
61	20231108	191000	3022912440	2670	2670	2670	2670	0
62	20231108	190900	3022912440	2670	2670	2670	2670	7796
63	20231108	190800	3022912440	2670	2670	2670	2670	0
64	20231108	190700	3022912440	2670	2670	2670	2670	0
65	20231108	190600	3022912440	2670	2670	2670	2670	0
66	20231108	190500	3022912440	2670	2670	2670	2670	0
67	20231108	190400	3022912440	2670	2670	2670	2670	0
68	20231108	190300	3022912440	2670	2670	2670	2670	0
69	20231108	190200	3022912440	2670	2670	2670	2670	0
70	20231108	190100	3022912440	2670	2670	2670	2670	0
71	20231108	190000	3022912440	2670	2670	2670	2670	0
72	20231108	185900	3022912440	2670	2670	2670	2670	0
73	20231108	185800	3022912440	2670	2670	2670	2670	0
74	20231108	185700	3022912440	2670	2670	2670	2670	0
75	20231108	185600	3022912440	2670	2670	2670	2670	0
76	20231108	185500	3022912440	2670	2670	2670	2670	0
77	20231108	185400	3022912440	2670	2670	2670	2670	0
78	20231108	185300	3022912440	2670	2670	2670	2670	0
79	20231108	185200	3022912440	2670	2670	2670	2670	0
80	20231108	185100	3022912440	2670	2670	2670	2670	0
81	20231108	185000	3022912440	2670	2670	2670	2670	0
82	20231108	184900	3022912440	2670	2670	2670	2670	0
83	20231108	184800	3022912440	2670	2670	2670	2670	0
84	20231108	184700	3022912440	2670	2670	2670	2670	0
85	20231108	184600	3022912440	2670	2670	2670	2670	0
86	20231108	184500	3022912440	2670	2670	2670	2670	0
87	20231108	184400	3022912440	2670	2670	2670	2670	0
88	20231108	184300	3022912440	2670	2670	2670	2670	0
89	20231108	184200	3022912440	2670	2670	2670	2670	0
90	20231108	184100	3022912440	2670	2670	2670	2670	0
91	20231108	184000	3022912440	2670	2670	2670	2670	0
92	20231108	183900	3022912440	2670	2670	2670	2670	7796
93	20231108	183800	3022912440	2670	2670	2670	2670	0
94	20231108	183700	3022912440	2670	2670	2670	2670	0
95	20231108	183600	3022912440	2670	2670	2670	2670	0
96	20231108	183500	3022912440	2670	2670	2670	2670	0
97	20231108	183400	3022912440	2670	2670	2670	2670	0
98	20231108	183300	3022912440	2670	2670	2670	2670	0
99	20231108	183200	3022912440	2670	2670	2670	2670	0
100	20231108	183100	3022912440	2670	2670	2670	2670	0
101	20231108	183000	3022912440	2670	2670	2670	2670	0
102	20231108	182900	3022912440	2670	2670	2670	2670	0
103	20231108	182800	3022912440	2670	2670	2670	2670	0
104	20231108	182700	3022912440	2670	2670	2670	2670	0
105	20231108	182600	3022912440	2670	2670	2670	2670	0
106	20231108	182500	3022912440	2670	2670	2670	2670	0
107	20231108	182400	3022912440	2670	2670	2670	2670	0
108	20231108	182300	3022912440	2670	2670	2670	2670	0
109	20231108	182200	3022912440	2670	2670	2670	2670	0
110	20231108	182100	3022912440	2670	2670	2670	2670	0
111	20231108	182000	3022912440	2670	2670	2670	2670	0
112	20231108	181900	3022912440	2670	2670	2670	2670	0
113	20231108	181800	3022912440	2670	2670	2670	2670	0
114	20231108	181700	3022912440	2670	2670	2670	2670	0
115	20231108	181600	3022912440	2670	2670	2670	2670	0
116	20231108	181500	3022912440	2670	2670	2670	2670	0
117	20231108	181400	3022912440	2670	2670	2670	2670	0
118	20231108	181300	3022912440	2670	2670	2670	2670	0
119	20231108	181200	3022912440	2670	2670	2670	2670	0
120	20231108	181100	3022912440	2670	2670	2670	2670	0
121	20231108	181000	3022912440	2670	2670	2670	2670	0
122	20231108	180900	3022912440	2670	2670	2670	2670	7796
123	20231108	180800	3022912440	2670	2670	2670	2670	0
124	20231108	180700	3022912440	2670	2670	2670	2670	0
125	20231108	180600	3022912440	2670	2670	2670	2670	0
126	20231108	180500	3022912440	2670	2670	2670	2670	0
127	20231108	180400	3022912440	2670	2670	2670	2670	0
128	20231108	180300	3022912440	2670	2670	2670	2670	0
129	20231108	180200	3022912440	2670	2670	2670	2670	0
130	20231108	180100	3022912440	2670	2670	2670	2670	0
131	20231108	180000	3022912440	2670	2670	2670	2670	0
132	20231108	175900	3022912440	2670	2670	2670	2670	0
133	20231108	175800	3022912440	2670	2670	2670	2670	0
134	20231108	175700	3022912440	2670	2670	2670	2670	0
135	20231108	175600	3022912440	2670	2670	2670	2670	0
136	20231108	175500	3022912440	2670	2670	2670	2670	0
137	20231108	175400	3022912440	2670	2670	2670	2670	0
138	20231108	175300	3022912440	2670	2670	2670	2670	0
139	20231108	175200	3022912440	2670	2670	2670	2670	0
140	20231108	175100	3022912440	2670	2670	2670	2670	0
141	20231108	175000	3022912440	2670	2670	2670	2670	0
142	20231108	174900	3022912440	2670	2670	2670	2670	0
143	20231108	174800	3022912440	2670	2670	2670	2670	0
144	20231108	174700	3022912440	2670	2670	2670	2670	0
145	20231108	174600	3022912440	2670	2670	2670	2670	0
146	20231108	174500	3022912440	2670	2670	2670	2670	0
147	20231108	174400	3022912440	2670	2670	2670	2670	0
148	20231108	174300	3022912440	2670	2670	2670	2670	0
149	20231108	174200	3022912440	2670	2670	2670	2670	0
150	20231108	174100	3022912440	2670	2670	2670	2670	0
151	20231108	174000	3022912440	2670	2670	2670	2670	0
152	20231108	173900	3022912440	2670	2670	2670	2670	7796
153	20231108	173800	3022912440	2670	2670	2670	2670	0
154	20231108	173700	3022912440	2670	2670	2670	2670	0
155	20231108	173600	3022912440	2670	2670	2670	2670	0
156	20231108	173500	3022912440	2670	2670	2670	2670	0
157	20231108	173400	3022912440	2670	2670	2670	2670	0
158	20231108	173300	3022912440	2670	2670	2670	2670	0
159	20231108	173200	3022912440	2670	2670	2670	2670	0
160	20231108	173100	3022912440	2670	2670	2670	2670	0
161	20231108	173000	3022912440	2670	2670	2670	2670	0
162	20231108	172900	3022912440	2670	2670	2670	2670	0
163	20231108	172800	3022912440	2670	2670	2670	2670	0
164	20231108	172700	3022912440	2670	2670	2670	2670	0
165	20231108	172600	3022912440	2670	2670	2670	2670	0
166	20231108	172500	3022912440	2670	2670	2670	2670	0
167	20231108	172400	3022912440	2670	2670	2670	2670	0
168	20231108	172300	3022912440	2670	2670	2670	2670	0
169	20231108	172200	3022912440	2670	2670	2670	2670	0
170	20231108	172100	3022912440	2670	2670	2670	2670	0
171	20231108	172000	3022912440	2670	2670	2670	2670	0
172	20231108	171900	3022912440	2670	2670	2670	2670	0
173	20231108	171800	3022912440	2670	2670	2670	2670	0
174	20231108	171700	3022912440	2670	2670	2670	2670	0
175	20231108	171600	3022912440	2670	2670	2670	2670	0
176	20231108	171500	3022912440	2670	2670	2670	2670	0
177	20231108	171400	3022912440	2670	2670	2670	2670	0
178	20231108	171300	3022912440	2670	2670	2670	2670	0
179	20231108	171200	3022912440	2670	2670	2670	2670	0
180	20231108	171100	3022912440	2670	2670	2670	2670	0
181	20231108	171000	3022912440	2670	2670	2670	2670	0
182	20231108	170900	3022912440	2670	2670	2670	2670	7796
183	20231108	170800	3022912440	2670	2670	2670	2670	0
184	20231108	170700	3022912440	2670	2670	2670	2670	0
185	20231108	170600	3022912440	2670	2670	2670	2670	0
186	20231108	170500	3022912440	2670	2670	2670	2670	0
187	20231108	170400	3022912440	2670	2670	2670	2670	0
188	20231108	170300	3022912440	2670	2670	2670	2670	0
189	20231108	170200	3022912440	2670	2670	2670	2670	0
190	20231108	170100	3022912440	2670	2670	2670	2670	0
191	20231108	170000	3022912440	2670	2670	2670	2670	0
192	20231108	165900	3022912440	2670	2670	2670	2670	0
193	20231108	165800	3022912440	2670	2670	2670	2670	0
194	20231108	165700	3022912440	2670	2670	2670	2670	0
195	20231108	165600	3022912440	2670	2670	2670	2670	0
196	20231108	165500	3022912440	2670	2670	2670	2670	0
197	20231108	165400	3022912440	2670	2670	2670	2670	0
198	20231108	165300	3022912440	2670	2670	2670	2670	0
199	20231108	165200	3022912440	2670	2670	2670	2670	0
200	20231108	165100	3022912440	2670	2670	2670	2670	0
201	20231108	165000	3022912440	2670	2670	2670	2670	0
202	20231108	164900	3022912440	2670	2670	2670	2670	0
203	20231108	164800	3022912440	2670	2670	2670	2670	0
204	20231108	164700	3022912440	2670	2670	2670	2670	0
205	20231108	164600	3022912440	2670	2670	2670	2670	0
206	20231108	164500	3022912440	2670	2670	2670	2670	0
207	20231108	164400	3022912440	2670	2670	2670	2670	0
208	20231108	164300	3022912440	2670	2670	2670	2670	0
209	20231108	164200	3022912440	2670	2670	2670	2670	0
210	20231108	164100	3022912440	2670	2670	2670	2670	0
211	20231108	164000	3022912440	2670	2670	2670	2670	0
212	20231108	163900	3022912440	2670	2670	2670	2670	7796
213	20231108	163800	3022912440	2670	2670	2670	2670	0
214	20231108	163700	3022912440	2670	2670	2670	2670	0
215	20231108	163600	3022912440	2670	2670	2670	2670	0
216	20231108	163500	3022912440	2670	2670	2670	2670	0
217	20231108	163400	3022912440	2670	2670	2670	2670	0
218	20231108	163300	3022912440	2670	2670	2670	2670	0
219	20231108	163200	3022912440	2670	2670	2670	2670	0
220	20231108	163100	3022912440	2670	2670	2670	2670	0
221	20231108	163000	3022912440	2670	2670	2670	2670	0
222	20231108	162900	3022912440	2670	2670	2670	2670	0
223	20231108	162800	3022912440	2670	2670	2670	2670	0
224	20231108	162700	3022912440	2670	2670	2670	2670	0
225	20231108	162600	3022912440	2670	2670	2670	2670	0
226	20231108	162500	3022912440	2670	2670	2670	2670	0
227	20231108	162400	3022912440	2670	2670	2670	2670	0
228	20231108	162300	3022912440	2670	2670	2670	2670	0
229	20231108	162200	3022912440	2670	2670	2670	2670	0
230	20231108	162100	3022912440	2670	2670	2670	2670	0
231	20231108	162000	3022912440	2670	2670	2670	2670	0
232	20231108	161900	3022912440	2670	2670	2670	2670	0
233	20231108	161800	3022912440	2670	2670	2670	2670	0
234	20231108	161700	3022912440	2670	2670	2670	2670	0
235	20231108	161600	3022912440	2670	2670	2670	2670	0
236	20231108	161500	3022912440	2670	2670	2670	2670	0
237	20231108	161400	3022912440	2670	2670	2670	2670	0
238	20231108	161300	3022912440	2670	2670	2670	2670	0
239	20231108	161200	3022912440	2670	2670	2670	2670	0
240	20231108	161100	3022912440	2670	2670	2670	2670	0
241	20231108	161000	3022912440	2670	2670	2670	2670	0
242	20231108	160900	3022912440	2670	2670	2670	2670	7796
243	20231108	160800	3022912440	2670	2670	2670	2670	0
244	20231108	160700	3022912440	2670	2670	2670	2670	0
245	20231108	160600	3022912440	2670	2670	2670	2670	0
246	20231108	160500	3022912440	2670	2670	2670	2670	0
247	20231108	160400	3022912440	2670	2670	2670	2670	0
248	20231108	160300	3022912440	2670	2670	2670	2670	0
249	20231108	160200	3022912440	2670	2670	2670	2670	0
250	20231108	160100	3022912440	2670	2670	2670	2670	0
251	20231108	160000	3022912440	2670	2670	2670	2670	0
252	20231108	155900	3022912440	2670	2670	2670	2670	0
253	20231108	155800	3022912440	2670	2670	2670	2670	0
254	20231108	155700	3022912440	2670	2670	2670	2670	0
255	20231108	155600	3022912440	2670	2670	2670	2670	0
256	20231108	155500	3022912440	2670	2670	2670	2670	0
257	20231108	155400	3022912440	2670	2670	2670	2670	0
258	20231108	155300	3022912440	2670	2670	2670	2670	0
259	20231108	155200	3022912440	2670	2670	2670	2670	0
260	20231108	155100	3022912440	2670	2670	2670	2670	0
261	20231108	155000	3022912440	2670	2670	2670	2670	0
262	20231108	154900	3022912440	2670	2670	2670	2670	0
263	20231108	154800	3022912440	2670	2670	2670	2670	0
264	20231108	154700	3022912440	2670	2670	2670	2670	0
265	20231108	154600	3022912440	2670	2670	2670	2670	0
266	20231108	154500	3022912440	2670	2670	2670	2670	0
267	20231108	154400	3022912440	2670	2670	2670	2670	0
268	20231108	154300	3022912440	2670	2670	2670	2670	0
269	20231108	154200	3022912440	2670	2670	2670	2670	0
270	20231108	154100	3022912440	2670	2670	2670	2670	0
271	20231108	154000	3022912440	2670	2670	2670	2670	0
272	20231108	153900	3022912440	2670	2670	2670	2670	7796
273	20231108	153800	3022912440	2670	2670	2670	2670	0
274	20231108	153700	3022912440	2670	2670	2670	2670	0
275	20231108	153600	3022912440	2670	2670	2670	2670	0
276	20231108	153500	3022912440	2670	2670	2670	2670	0
277	20231108	153400	3022912440	2670	2670	2670	2670	0
278	20231108	153300	3022912440	2670	2670	2670	2670	0
279	20231108	153200	3022912440	2670	2670	2670	2670	0
280	20231108	153100	3022912440	2670	2670	2670	2670	0
281	20231108	153000	3022912440	2670	2670	2670	2670	7796
282	20231108	152900	3002097120	2700	2700	2700	2700	0
283	20231108	152800	3002097120	2700	2700	2700	2700	0
284	20231108	152700	3002097120	2700	2700	2700	2700	0
285	20231108	152600	3002097120	2700	2700	2700	2700	0
286	20231108	152500	3002097120	2700	2700	2700	2700	0
287	20231108	152400	3002097120	2700	2700	2700	2700	0
288	20231108	152300	3002097120	2700	2700	2700	2700	0
289	20231108	152200	3002097120	2700	2700	2700	2700	0
290	20231108	152100	3002097120	2700	2700	2700	2700	0
291	20231108	152000	3002097120	2700	2700	2700	2700	0
292	20231108	151900	3002097120	2700	2685	2700	2685	1137
293	20231108	151800	2999041390	2685	2735	2735	2675	256
294	20231108	151700	2998353645	2710	2715	2715	2710	650
295	20231108	151600	2996589395	2715	2725	2735	2715	1902
296	20231108	151500	2991404325	2725	2725	2730	2725	2340
297	20231108	151400	2985027725	2725	2730	2730	2710	2694
298	20231108	151300	2977689135	2730	2700	2730	2700	8788
299	20231108	151200	2953756750	2700	2695	2700	2695	268
300	20231108	151100	2953033300	2695	2685	2695	2685	653
301	20231108	151000	2951275450	2680	2670	2680	2670	249
302	20231108	150900	2950609570	2660	2660	2660	2660	625
303	20231108	150800	2948947070	2655	2655	2655	2655	0
304	20231108	150700	2948947070	2655	2675	2675	2655	644
305	20231108	150600	2947233850	2675	2675	2675	2675	19
306	20231108	150500	2947183025	2675	2675	2675	2675	4
307	20231108	150400	2947172325	2675	2675	2675	2675	1
308	20231108	150300	2947169650	2675	2675	2675	2675	0
309	20231108	150200	2947169650	2675	2675	2675	2675	190
310	20231108	150100	2946661400	2690	2690	2690	2690	2
311	20231108	150000	2946656020	2675	2675	2675	2675	5
312	20231108	145900	2946642645	2675	2675	2675	2675	11
313	20231108	145800	2946613220	2690	2690	2690	2690	5
314	20231108	145700	2946599770	2675	2680	2680	2665	3682
315	20231108	145600	2936753935	2675	2675	2675	2675	3
316	20231108	145500	2936745910	2675	2675	2680	2675	146
317	20231108	145400	2936354935	2690	2680	2690	2680	224
318	20231108	145300	2935754375	2680	2680	2680	2680	40
319	20231108	145200	2935647175	2680	2690	2695	2680	551
320	20231108	145100	2934164490	2695	2695	2695	2695	60
321	20231108	145000	2934002790	2695	2695	2695	2695	0
322	20231108	144900	2934002790	2695	2685	2695	2685	9
323	20231108	144800	2933978550	2680	2675	2680	2660	1368
324	20231108	144700	2930323305	2680	2680	2680	2675	2001
325	20231108	144600	2924960970	2700	2690	2700	2680	4997
326	20231108	144500	2911557455	2695	2695	2695	2695	95
327	20231108	144400	2911301430	2695	2695	2695	2695	61
328	20231108	144300	2911137035	2710	2700	2715	2695	35
329	20231108	144200	2911042185	2700	2710	2710	2700	1040
330	20231108	144100	2908224085	2710	2710	2710	2710	0
331	20231108	144000	2908224085	2710	2710	2710	2710	30
332	20231108	143900	2908142785	2715	2710	2715	2710	214
333	20231108	143800	2907561890	2725	2695	2725	2695	1391
334	20231108	143700	2903786090	2715	2690	2720	2690	1280
335	20231108	143600	2900336150	2690	2690	2695	2690	414
336	20231108	143500	2899222050	2680	2685	2685	2680	300
337	20231108	143400	2898417755	2690	2690	2690	2690	4
338	20231108	143300	2898406995	2685	2695	2695	2685	1200
339	20231108	143200	2895179580	2700	2705	2705	2700	1169
340	20231108	143100	2892023275	2710	2710	2710	2710	31
341	20231108	143000	2891939265	2720	2730	2730	2720	330
342	20231108	142900	2891041595	2730	2730	2735	2730	416
343	20231108	142800	2889905235	2730	2695	2730	2695	2885
344	20231108	142700	2882076225	2695	2690	2695	2690	1291
345	20231108	142600	2878601785	2685	2680	2685	2680	699
346	20231108	142500	2876725295	2685	2685	2685	2685	0
347	20231108	142400	2876725295	2685	2685	2685	2685	0
348	20231108	142300	2876725295	2685	2685	2685	2685	348
349	20231108	142200	2875790915	2685	2685	2690	2685	186
350	20231108	142100	2875291500	2685	2690	2695	2685	110
351	20231108	142000	2874995230	2695	2695	2695	2695	0
352	20231108	141900	2874995230	2695	2695	2695	2695	2
353	20231108	141800	2874989840	2700	2700	2700	2700	398
354	20231108	141700	2873915240	2700	2690	2700	2690	58
355	20231108	141600	2873759200	2690	2690	2690	2690	997
356	20231108	141500	2871077270	2690	2710	2710	2690	37
357	20231108	141400	2870977060	2715	2680	2715	2670	1713
358	20231108	141300	2866368445	2670	2680	2680	2670	322
359	20231108	141200	2865506965	2680	2680	2680	2680	1
360	20231108	141100	2865504285	2680	2700	2700	2680	36
361	20231108	141000	2865407255	2700	2700	2700	2700	700
362	20231108	140900	2863517255	2700	2700	2700	2685	1205
363	20231108	140800	2860278755	2700	2670	2705	2670	627
364	20231108	140700	2858585250	2690	2675	2690	2675	2500
365	20231108	140600	2851875995	2670	2675	2675	2670	309
366	20231108	140500	2851050830	2680	2680	2680	2680	0
367	20231108	140400	2851050830	2680	2685	2685	2680	501
368	20231108	140300	2849708095	2685	2685	2690	2685	833
369	20231108	140200	2847469825	2680	2680	2685	2680	101
370	20231108	140100	2847198895	2680	2690	2690	2680	20
371	20231108	140000	2847145275	2700	2700	2700	2700	306
372	20231108	135900	2846319075	2715	2685	2715	2685	4055
373	20231108	135800	2835319900	2685	2685	2705	2685	1339
374	20231108	135700	2831706585	2690	2650	2690	2650	3357
375	20231108	135600	2822716930	2640	2640	2640	2640	0
376	20231108	135500	2822716930	2640	2640	2645	2640	1784
377	20231108	135400	2818006900	2645	2640	2645	2640	837
378	20231108	135300	2815796720	2645	2645	2645	2645	150
379	20231108	135200	2815399970	2650	2645	2650	2645	290
380	20231108	135100	2814632720	2645	2645	2645	2645	100
381	20231108	135000	2814368220	2645	2645	2645	2645	51
382	20231108	134900	2814233325	2640	2640	2640	2640	317
383	20231108	134800	2813396445	2640	2635	2640	2630	627
384	20231108	134700	2811746150	2630	2630	2630	2630	125
385	20231108	134600	2811417400	2640	2640	2640	2630	47
386	20231108	134500	2811293370	2640	2640	2640	2640	1
387	20231108	134400	2811290730	2635	2635	2635	2635	41
388	20231108	134300	2811182695	2640	2655	2655	2605	11281
389	20231108	134200	2781471185	2670	2670	2670	2670	36
390	20231108	134100	2781375065	2650	2655	2655	2650	721
391	20231108	134000	2779464355	2650	2650	2650	2650	48
392	20231108	133900	2779337155	2655	2660	2660	2655	2200
393	20231108	133800	2773495955	2670	2670	2670	2670	50
394	20231108	133700	2773362455	2665	2665	2665	2665	10
395	20231108	133600	2773335805	2665	2665	2665	2665	9
396	20231108	133500	2773311820	2665	2670	2670	2665	2
397	20231108	133400	2773306485	2670	2670	2670	2670	0
398	20231108	133300	2773306485	2670	2660	2670	2650	1574
399	20231108	133200	2769135010	2670	2670	2670	2670	184
400	20231108	133100	2768643730	2655	2670	2670	2655	1459
401	20231108	133000	2764763170	2655	2665	2665	2655	1675
402	20231108	132900	2760314210	2665	2660	2665	2660	1313
403	20231108	132800	2756821425	2655	2675	2675	2655	2411
404	20231108	132700	2750384285	2675	2675	2675	2675	200
405	20231108	132600	2749849285	2680	2680	2680	2680	108
406	20231108	132500	2749559845	2680	2680	2680	2680	1
407	20231108	132400	2749557165	2675	2675	2675	2675	5
408	20231108	132300	2749543790	2675	2675	2675	2675	69
409	20231108	132200	2749359215	2675	2660	2675	2660	86
410	20231108	132100	2749130440	2660	2660	2660	2660	0
411	20231108	132000	2749130440	2660	2670	2670	2660	2733
412	20231108	131900	2741852305	2670	2680	2680	2670	52
413	20231108	131800	2741713165	2675	2670	2675	2670	40
414	20231108	131700	2741606275	2665	2670	2670	2665	200
415	20231108	131600	2741072825	2680	2680	2680	2680	299
416	20231108	131500	2740271505	2685	2680	2685	2680	4
417	20231108	131400	2740260770	2685	2685	2685	2685	1
418	20231108	131300	2740258085	2670	2670	2670	2670	0
419	20231108	131200	2740258085	2670	2670	2670	2670	0
420	20231108	131100	2740258085	2670	2680	2680	2670	343
421	20231108	131000	2739339025	2680	2680	2680	2680	28
422	20231108	130900	2739263985	2680	2680	2680	2680	25
423	20231108	130800	2739196985	2665	2685	2685	2665	177
424	20231108	130700	2738724855	2665	2680	2680	2660	981
425	20231108	130600	2736110125	2690	2690	2690	2690	0
426	20231108	130500	2736110125	2690	2695	2695	2680	133
427	20231108	130400	2735751905	2690	2690	2690	2690	0
428	20231108	130300	2735751905	2690	2695	2695	2665	366
429	20231108	130200	2734768495	2695	2695	2695	2695	1573
430	20231108	130100	2730529260	2700	2695	2700	2695	606
431	20231108	130000	2728895840	2695	2695	2700	2690	679
432	20231108	125900	2727065450	2695	2685	2695	2685	232
433	20231108	125800	2726441465	2675	2675	2675	2675	111
434	20231108	125700	2726144540	2670	2670	2670	2670	400
435	20231108	125600	2725076540	2675	2675	2675	2660	100
436	20231108	125500	2724809175	2660	2660	2660	2660	0
437	20231108	125400	2724809175	2660	2665	2665	2660	505
438	20231108	125300	2723465370	2660	2660	2660	2660	0
439	20231108	125200	2723465370	2660	2665	2665	2660	400
440	20231108	125100	2722401115	2665	2665	2665	2665	50
441	20231108	125000	2722267865	2660	2660	2660	2660	0
442	20231108	124900	2722267865	2660	2675	2675	2660	56
443	20231108	124800	2722118640	2655	2670	2670	2655	1139
444	20231108	124700	2719087185	2660	2680	2680	2660	1658
445	20231108	124600	2714674205	2665	2685	2685	2665	231
446	20231108	124500	2714057955	2670	2680	2685	2670	730
447	20231108	124400	2712107105	2680	2675	2680	2675	218
448	20231108	124300	2711523195	2675	2675	2675	2675	1
449	20231108	124200	2711520520	2675	2675	2675	2675	22
450	20231108	124100	2711461670	2675	2675	2675	2675	2
451	20231108	124000	2711456320	2660	2660	2660	2660	0
452	20231108	123900	2711456320	2660	2655	2660	2655	239
453	20231108	123800	2710821660	2655	2660	2660	2655	2530
454	20231108	123700	2704092500	2675	2660	2675	2660	2242
455	20231108	123600	2698128765	2655	2665	2665	2655	1558
456	20231108	123500	2693990090	2665	2685	2685	2665	30
457	20231108	123400	2693909940	2690	2690	2690	2690	0
458	20231108	123300	2693909940	2690	2690	2690	2690	1
459	20231108	123200	2693907250	2690	2680	2690	2680	203
460	20231108	123100	2693363185	2680	2680	2690	2650	886
461	20231108	123000	2691004810	2680	2680	2680	2665	60
462	20231108	122900	2690844460	2685	2685	2685	2680	309
463	20231108	122800	2690016320	2685	2680	2685	2665	1236
464	20231108	122700	2686713645	2675	2690	2690	2650	3942
465	20231108	122600	2676201810	2690	2695	2695	2690	713
466	20231108	122500	2674280555	2700	2695	2700	2695	1113
467	20231108	122400	2671275510	2695	2695	2695	2695	30
468	20231108	122300	2671194660	2695	2695	2705	2695	544
469	20231108	122200	2669723430	2700	2695	2700	2695	39
470	20231108	122100	2669618140	2695	2695	2695	2695	0
471	20231108	122000	2669618140	2695	2695	2700	2695	1020
472	20231108	121900	2666869230	2695	2715	2715	2690	129
473	20231108	121800	2666521065	2715	2720	2720	2710	199
474	20231108	121700	2665980830	2720	2710	2720	2710	1182
475	20231108	121600	2662767595	2705	2700	2710	2690	891
476	20231108	121500	2660366375	2700	2745	2745	2690	3459
477	20231108	121400	2650972470	2755	2760	2770	2685	5618
478	20231108	121300	2635617430	2760	2685	2785	2685	11774
479	20231108	121200	2603398135	2680	2670	2685	2670	713
480	20231108	121100	2601488120	2680	2675	2680	2675	1942
481	20231108	121000	2596292965	2680	2665	2680	2665	550
482	20231108	120900	2594825500	2670	2665	2670	2665	466
483	20231108	120800	2593583605	2665	2655	2665	2645	163
484	20231108	120700	2593150825	2655	2655	2660	2645	2324
485	20231108	120600	2586992965	2655	2660	2665	2655	895
486	20231108	120500	2584612860	2655	2660	2670	2655	1072
487	20231108	120400	2581762045	2670	2655	2670	2655	2971
488	20231108	120300	2573869775	2655	2665	2670	2655	2640
489	20231108	120200	2566856560	2665	2680	2680	2655	5261
490	20231108	120100	2552845745	2680	2675	2680	2675	291
491	20231108	120000	2552065925	2675	2675	2675	2675	17
492	20231108	115900	2552020450	2670	2680	2680	2670	123
493	20231108	115800	2551691850	2680	2675	2680	2665	4103
494	20231108	115700	2540739780	2675	2675	2690	2675	637
495	20231108	115600	2539034940	2675	2680	2685	2675	2346
496	20231108	115500	2532747480	2700	2700	2700	2685	540
497	20231108	115400	2531292030	2700	2670	2705	2670	2291
498	20231108	115300	2525129180	2680	2670	2680	2665	1673
499	20231108	115200	2520663595	2670	2665	2685	2665	1386
500	20231108	115100	2516961050	2685	2690	2690	2655	2275
501	20231108	115000	2510874210	2690	2690	2690	2685	2381
502	20231108	114900	2504476955	2695	2665	2700	2665	3908
503	20231108	114800	2493963660	2670	2680	2685	2640	12520
504	20231108	114700	2460654745	2675	2690	2700	2675	4977
505	20231108	114600	2447297785	2690	2705	2705	2690	3543
506	20231108	114500	2437742030	2705	2710	2720	2700	5471
507	20231108	114400	2422935525	2710	2740	2740	2710	4207
508	20231108	114300	2411458210	2740	2730	2750	2725	3889
509	20231108	114200	2400817625	2735	2685	2735	2685	9414
510	20231108	114100	2375254970	2695	2660	2695	2660	7807
511	20231108	114000	2354280090	2660	2655	2685	2645	12294
512	20231108	113900	2321623300	2675	2675	2675	2675	0
513	20231108	113800	2321623300	2675	2685	2685	2675	3658
514	20231108	113700	2311824035	2690	2690	2740	2690	10124
515	20231108	113600	2284494640	2690	2740	2760	2680	28722
516	20231108	113500	2206553405	2740	2825	2825	2735	24807
517	20231108	113400	2137788985	2825	2830	2860	2790	18840
518	20231108	113300	2084775900	2835	2890	2905	2835	19752
519	20231108	113200	2028259325	2890	2885	2915	2865	13083
520	20231108	113100	1990351940	2915	2850	2920	2835	27993
521	20231108	113000	1910039630	2855	2900	2915	2830	52875
522	20231108	112900	1758273785	2915	3010	3010	2855	78890
523	20231108	112800	1526415445	3000	3005	3050	2980	125833
524	20231108	112700	1147389890	3000	2970	3005	2930	87756
525	20231108	112600	886360840	2980	2980	2980	2980	0
526	20231108	112500	886360840	2980	2925	2980	2885	31287
527	20231108	112400	794057885	2945	2740	2955	2740	44452
528	20231108	112300	665808635	2720	2720	2745	2695	4953
529	20231108	112200	652322075	2720	2700	2730	2695	14163
530	20231108	112100	613996435	2700	2705	2730	2700	5077
531	20231108	112000	600258010	2705	2735	2740	2705	10885
532	20231108	111900	570656320	2735	2760	2770	2735	9642
533	20231108	111800	544143165	2760	2760	2820	2745	13822
534	20231108	111700	505706220	2775	2735	2775	2705	15310
535	20231108	111600	463874590	2735	2710	2850	2705	74200
536	20231108	111500	257603330	2710	2710	2710	2705	10068
537	20231108	111400	230319100	2730	2730	2730	2730	0
538	20231108	111300	230319100	2730	2670	2730	2650	20897
539	20231108	111200	173871215	2660	2605	2690	2605	22913
540	20231108	111100	113615085	2605	2600	2610	2590	696
541	20231108	111000	111803910	2605	2585	2605	2575	933
542	20231108	110900	109379955	2590	2525	2615	2525	28774
543	20231108	110800	35207675	2525	2525	2525	2525	10
544	20231108	110700	35182425	2525	2525	2525	2525	3
545	20231108	110600	35174850	2525	2525	2525	2525	3
546	20231108	110500	35167275	2520	2520	2520	2520	0
547	20231108	110400	35167275	2520	2520	2520	2520	5
548	20231108	110300	35154675	2525	2525	2525	2525	0
549	20231108	110200	35154675	2525	2525	2525	2525	1
550	20231108	110100	35152150	2525	2525	2525	2525	0
551	20231108	110000	35152150	2525	2525	2525	2525	1
552	20231108	105900	35149625	2525	2525	2525	2520	37
553	20231108	105800	35056230	2525	2525	2525	2525	3
554	20231108	105700	35048655	2525	2525	2525	2525	44
555	20231108	105600	34937555	2525	2525	2525	2525	111
556	20231108	105500	34657280	2525	2525	2525	2525	0
557	20231108	105400	34657280	2525	2525	2525	2525	0
558	20231108	105300	34657280	2525	2525	2525	2525	45
559	20231108	105200	34543655	2525	2525	2525	2525	1
560	20231108	105100	34541130	2535	2535	2535	2535	0
561	20231108	105000	34541130	2535	2535	2535	2535	0
562	20231108	104900	34541130	2535	2535	2535	2535	0
563	20231108	104800	34541130	2535	2535	2535	2535	0
564	20231108	104700	34541130	2535	2535	2535	2535	0
565	20231108	104600	34541130	2535	2535	2535	2535	0
566	20231108	104500	34541130	2535	2535	2535	2535	0
567	20231108	104400	34541130	2535	2530	2535	2530	10
568	20231108	104300	34515785	2530	2530	2530	2530	0
569	20231108	104200	34515785	2530	2530	2530	2530	1
570	20231108	104100	34513255	2505	2505	2505	2505	0
571	20231108	104000	34513255	2505	2525	2525	2505	1006
572	20231108	103900	31989835	2540	2540	2540	2540	0
573	20231108	103800	31989835	2540	2530	2540	2530	478
574	20231108	103700	30775745	2540	2540	2540	2540	0
575	20231108	103600	30775745	2540	2540	2540	2540	1
576	20231108	103500	30773205	2525	2540	2540	2525	31
577	20231108	103400	30694510	2540	2540	2540	2540	10
578	20231108	103300	30669110	2540	2540	2540	2540	0
579	20231108	103200	30669110	2540	2540	2540	2540	0
580	20231108	103100	30669110	2540	2535	2540	2535	198
581	20231108	103000	30167175	2535	2535	2535	2535	0
582	20231108	102900	30167175	2535	2535	2535	2535	0
583	20231108	102800	30167175	2535	2535	2535	2535	0
584	20231108	102700	30167175	2535	2535	2535	2535	0
585	20231108	102600	30167175	2535	2535	2535	2535	1
586	20231108	102500	30164640	2525	2525	2525	2525	4
587	20231108	102400	30154540	2525	2525	2525	2525	0
588	20231108	102300	30154540	2525	2525	2525	2525	3
589	20231108	102200	30146965	2535	2535	2535	2535	0
590	20231108	102100	30146965	2535	2535	2535	2535	0
591	20231108	102000	30146965	2535	2535	2535	2535	0
592	20231108	101900	30146965	2535	2535	2535	2535	0
593	20231108	101800	30146965	2535	2535	2535	2535	0
594	20231108	101700	30146965	2535	2535	2535	2535	0
595	20231108	101600	30146965	2535	2535	2535	2535	0
596	20231108	101500	30146965	2535	2535	2535	2535	0
597	20231108	101400	30146965	2535	2535	2535	2535	0
598	20231108	101300	30146965	2535	2535	2535	2535	0
599	20231108	101200	30146965	2535	2535	2535	2535	0
600	20231108	101100	30146965	2535	2535	2535	2535	0
601	20231108	101000	30146965	2535	2535	2535	2535	0
602	20231108	100900	30146965	2535	2535	2535	2535	0
603	20231108	100800	30146965	2535	2535	2535	2535	0
604	20231108	100700	30146965	2535	2535	2535	2535	0
605	20231108	100600	30146965	2535	2535	2535	2535	0
606	20231108	100500	30146965	2535	2535	2535	2535	0
607	20231108	100400	30146965	2535	2535	2535	2535	0
608	20231108	100300	30146965	2535	2535	2535	2535	0
609	20231108	100200	30146965	2535	2535	2535	2535	0
610	20231108	100100	30146965	2535	2535	2535	2535	1
611	20231108	100000	30144430	2535	2535	2535	2535	20
612	20231108	095900	30093730	2535	2535	2535	2535	10
613	20231108	095800	30068380	2540	2540	2540	2540	0
614	20231108	095700	30068380	2540	2540	2540	2540	0
615	20231108	095600	30068380	2540	2540	2540	2540	0
616	20231108	095500	30068380	2540	2540	2540	2540	0
617	20231108	095400	30068380	2540	2540	2540	2540	0
618	20231108	095300	30068380	2540	2540	2540	2540	0
619	20231108	095200	30068380	2540	2540	2540	2540	0
620	20231108	095100	30068380	2540	2540	2540	2540	0
621	20231108	095000	30068380	2540	2530	2540	2530	703
622	20231108	094900	28288785	2535	2535	2535	2535	70
623	20231108	094800	28111335	2535	2535	2535	2535	1
624	20231108	094700	28108800	2530	2530	2530	2530	0
625	20231108	094600	28108800	2530	2530	2530	2530	391
626	20231108	094500	27119570	2530	2535	2535	2530	20
627	20231108	094400	27068965	2535	2540	2540	2535	8
628	20231108	094300	27048655	2540	2540	2540	2540	10
629	20231108	094200	27023255	2535	2535	2540	2535	51
630	20231108	094100	26893835	2530	2530	2530	2530	100
631	20231108	094000	26640835	2535	2535	2535	2535	30
632	20231108	093900	26564785	2530	2535	2540	2530	505
633	20231108	093800	25284625	2550	2540	2550	2540	100
634	20231108	093700	25030290	2540	2535	2540	2530	644
635	20231108	093600	23397630	2530	2530	2530	2530	100
636	20231108	093500	23144630	2530	2530	2530	2530	0
637	20231108	093400	23144630	2530	2530	2530	2530	0
638	20231108	093300	23144630	2530	2530	2530	2530	344
639	20231108	093200	22274310	2530	2530	2530	2530	6
640	20231108	093100	22259130	2520	2525	2525	2520	15
641	20231108	093000	22221305	2525	2525	2525	2525	1
642	20231108	092900	22218780	2530	2510	2530	2510	227
643	20231108	092800	21644580	2530	2530	2530	2530	0
644	20231108	092700	21644580	2530	2520	2530	2520	8
645	20231108	092600	21624390	2510	2520	2520	2510	15
646	20231108	092500	21586600	2520	2520	2520	2520	300
647	20231108	092400	20830600	2530	2530	2530	2530	0
648	20231108	092300	20830600	2530	2515	2530	2515	80
649	20231108	092200	20629010	2530	2530	2530	2530	0
650	20231108	092100	20629010	2530	2530	2530	2530	1
651	20231108	092000	20626480	2520	2520	2530	2520	60
652	20231108	091900	20475210	2535	2510	2535	2510	602
653	20231108	091800	18961725	2510	2505	2510	2505	392
654	20231108	091700	17979190	2505	2505	2505	2505	15
655	20231108	091600	17941615	2505	2500	2505	2500	6
656	20231108	091500	17926600	2500	2500	2500	2500	75
657	20231108	091400	17739100	2500	2505	2505	2500	5
658	20231108	091300	17726595	2505	2505	2505	2505	0
659	20231108	091200	17726595	2505	2505	2505	2495	4
660	20231108	091100	17716585	2495	2495	2495	2495	0
661	20231108	091000	17716585	2495	2495	2495	2495	122
662	20231108	090900	17412195	2495	2495	2495	2495	0
663	20231108	090800	17412195	2495	2500	2500	2495	4
664	20231108	090700	17402210	2500	2500	2500	2500	0
665	20231108	090600	17402210	2500	2500	2500	2500	407
666	20231108	090500	16384710	2500	2505	2505	2500	236
667	20231108	090400	15794705	2500	2500	2510	2500	444
668	20231108	090300	14684655	2510	2500	2515	2500	39
669	20231108	090200	14587095	2495	2485	2495	2485	964
670	20231108	090100	12184535	2485	2480	2485	2475	551
671	20231108	090000	10817130	2480	2485	2485	2480	4353