KissMeData/205100/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203300	840504720	2090	2090	2090	2090	22297
3	20231108	203200	840504720	2090	2090	2090	2090	0
4	20231108	203100	840504720	2090	2090	2090	2090	0
5	20231108	203000	840504720	2090	2090	2090	2090	0
6	20231108	202900	840504720	2090	2090	2090	2090	0
7	20231108	202800	840504720	2090	2090	2090	2090	0
8	20231108	202700	840504720	2090	2090	2090	2090	0
9	20231108	202600	840504720	2090	2090	2090	2090	0
10	20231108	202500	840504720	2090	2090	2090	2090	0
11	20231108	202400	840504720	2090	2090	2090	2090	0
12	20231108	202300	840504720	2090	2090	2090	2090	0
13	20231108	202200	840504720	2090	2090	2090	2090	0
14	20231108	202100	840504720	2090	2090	2090	2090	0
15	20231108	202000	840504720	2090	2090	2090	2090	0
16	20231108	201900	840504720	2090	2090	2090	2090	0
17	20231108	201800	840504720	2090	2090	2090	2090	0
18	20231108	201700	840504720	2090	2090	2090	2090	0
19	20231108	201600	840504720	2090	2090	2090	2090	0
20	20231108	201500	840504720	2090	2090	2090	2090	0
21	20231108	201400	840504720	2090	2090	2090	2090	0
22	20231108	201300	840504720	2090	2090	2090	2090	0
23	20231108	201200	840504720	2090	2090	2090	2090	0
24	20231108	201100	840504720	2090	2090	2090	2090	0
25	20231108	201000	840504720	2090	2090	2090	2090	0
26	20231108	200900	840504720	2090	2090	2090	2090	0
27	20231108	200800	840504720	2090	2090	2090	2090	0
28	20231108	200700	840504720	2090	2090	2090	2090	0
29	20231108	200600	840504720	2090	2090	2090	2090	0
30	20231108	200500	840504720	2090	2090	2090	2090	0
31	20231108	200400	840504720	2090	2090	2090	2090	0
32	20231108	200300	840504720	2090	2090	2090	2090	22297
33	20231108	200200	840504720	2090	2090	2090	2090	0
34	20231108	200100	840504720	2090	2090	2090	2090	0
35	20231108	200000	840504720	2090	2090	2090	2090	0
36	20231108	195900	840504720	2090	2090	2090	2090	0
37	20231108	195800	840504720	2090	2090	2090	2090	0
38	20231108	195700	840504720	2090	2090	2090	2090	0
39	20231108	195600	840504720	2090	2090	2090	2090	0
40	20231108	195500	840504720	2090	2090	2090	2090	0
41	20231108	195400	840504720	2090	2090	2090	2090	0
42	20231108	195300	840504720	2090	2090	2090	2090	0
43	20231108	195200	840504720	2090	2090	2090	2090	0
44	20231108	195100	840504720	2090	2090	2090	2090	0
45	20231108	195000	840504720	2090	2090	2090	2090	0
46	20231108	194900	840504720	2090	2090	2090	2090	0
47	20231108	194800	840504720	2090	2090	2090	2090	0
48	20231108	194700	840504720	2090	2090	2090	2090	0
49	20231108	194600	840504720	2090	2090	2090	2090	0
50	20231108	194500	840504720	2090	2090	2090	2090	0
51	20231108	194400	840504720	2090	2090	2090	2090	0
52	20231108	194300	840504720	2090	2090	2090	2090	0
53	20231108	194200	840504720	2090	2090	2090	2090	0
54	20231108	194100	840504720	2090	2090	2090	2090	0
55	20231108	194000	840504720	2090	2090	2090	2090	0
56	20231108	193900	840504720	2090	2090	2090	2090	0
57	20231108	193800	840504720	2090	2090	2090	2090	0
58	20231108	193700	840504720	2090	2090	2090	2090	0
59	20231108	193600	840504720	2090	2090	2090	2090	0
60	20231108	193500	840504720	2090	2090	2090	2090	0
61	20231108	193400	840504720	2090	2090	2090	2090	0
62	20231108	193300	840504720	2090	2090	2090	2090	22297
63	20231108	193200	840504720	2090	2090	2090	2090	0
64	20231108	193100	840504720	2090	2090	2090	2090	0
65	20231108	193000	840504720	2090	2090	2090	2090	0
66	20231108	192900	840504720	2090	2090	2090	2090	0
67	20231108	192800	840504720	2090	2090	2090	2090	0
68	20231108	192700	840504720	2090	2090	2090	2090	0
69	20231108	192600	840504720	2090	2090	2090	2090	0
70	20231108	192500	840504720	2090	2090	2090	2090	0
71	20231108	192400	840504720	2090	2090	2090	2090	0
72	20231108	192300	840504720	2090	2090	2090	2090	0
73	20231108	192200	840504720	2090	2090	2090	2090	0
74	20231108	192100	840504720	2090	2090	2090	2090	0
75	20231108	192000	840504720	2090	2090	2090	2090	0
76	20231108	191900	840504720	2090	2090	2090	2090	0
77	20231108	191800	840504720	2090	2090	2090	2090	0
78	20231108	191700	840504720	2090	2090	2090	2090	0
79	20231108	191600	840504720	2090	2090	2090	2090	0
80	20231108	191500	840504720	2090	2090	2090	2090	0
81	20231108	191400	840504720	2090	2090	2090	2090	0
82	20231108	191300	840504720	2090	2090	2090	2090	0
83	20231108	191200	840504720	2090	2090	2090	2090	0
84	20231108	191100	840504720	2090	2090	2090	2090	0
85	20231108	191000	840504720	2090	2090	2090	2090	0
86	20231108	190900	840504720	2090	2090	2090	2090	0
87	20231108	190800	840504720	2090	2090	2090	2090	0
88	20231108	190700	840504720	2090	2090	2090	2090	0
89	20231108	190600	840504720	2090	2090	2090	2090	0
90	20231108	190500	840504720	2090	2090	2090	2090	0
91	20231108	190400	840504720	2090	2090	2090	2090	0
92	20231108	190300	840504720	2090	2090	2090	2090	22297
93	20231108	190200	840504720	2090	2090	2090	2090	0
94	20231108	190100	840504720	2090	2090	2090	2090	0
95	20231108	190000	840504720	2090	2090	2090	2090	0
96	20231108	185900	840504720	2090	2090	2090	2090	0
97	20231108	185800	840504720	2090	2090	2090	2090	0
98	20231108	185700	840504720	2090	2090	2090	2090	0
99	20231108	185600	840504720	2090	2090	2090	2090	0
100	20231108	185500	840504720	2090	2090	2090	2090	0
101	20231108	185400	840504720	2090	2090	2090	2090	0
102	20231108	185300	840504720	2090	2090	2090	2090	0
103	20231108	185200	840504720	2090	2090	2090	2090	0
104	20231108	185100	840504720	2090	2090	2090	2090	0
105	20231108	185000	840504720	2090	2090	2090	2090	0
106	20231108	184900	840504720	2090	2090	2090	2090	0
107	20231108	184800	840504720	2090	2090	2090	2090	0
108	20231108	184700	840504720	2090	2090	2090	2090	0
109	20231108	184600	840504720	2090	2090	2090	2090	0
110	20231108	184500	840504720	2090	2090	2090	2090	0
111	20231108	184400	840504720	2090	2090	2090	2090	0
112	20231108	184300	840504720	2090	2090	2090	2090	0
113	20231108	184200	840504720	2090	2090	2090	2090	0
114	20231108	184100	840504720	2090	2090	2090	2090	0
115	20231108	184000	840504720	2090	2090	2090	2090	0
116	20231108	183900	840504720	2090	2090	2090	2090	0
117	20231108	183800	840504720	2090	2090	2090	2090	0
118	20231108	183700	840504720	2090	2090	2090	2090	0
119	20231108	183600	840504720	2090	2090	2090	2090	0
120	20231108	183500	840504720	2090	2090	2090	2090	0
121	20231108	183400	840504720	2090	2090	2090	2090	0
122	20231108	183300	840504720	2090	2090	2090	2090	22297
123	20231108	183200	840504720	2090	2090	2090	2090	0
124	20231108	183100	840504720	2090	2090	2090	2090	0
125	20231108	183000	840504720	2090	2090	2090	2090	0
126	20231108	182900	840504720	2090	2090	2090	2090	0
127	20231108	182800	840504720	2090	2090	2090	2090	0
128	20231108	182700	840504720	2090	2090	2090	2090	0
129	20231108	182600	840504720	2090	2090	2090	2090	0
130	20231108	182500	840504720	2090	2090	2090	2090	0
131	20231108	182400	840504720	2090	2090	2090	2090	0
132	20231108	182300	840504720	2090	2090	2090	2090	0
133	20231108	182200	840504720	2090	2090	2090	2090	0
134	20231108	182100	840504720	2090	2090	2090	2090	0
135	20231108	182000	840504720	2090	2090	2090	2090	0
136	20231108	181900	840504720	2090	2090	2090	2090	0
137	20231108	181800	840504720	2090	2090	2090	2090	0
138	20231108	181700	840504720	2090	2090	2090	2090	0
139	20231108	181600	840504720	2090	2090	2090	2090	0
140	20231108	181500	840504720	2090	2090	2090	2090	0
141	20231108	181400	840504720	2090	2090	2090	2090	0
142	20231108	181300	840504720	2090	2090	2090	2090	0
143	20231108	181200	840504720	2090	2090	2090	2090	0
144	20231108	181100	840504720	2090	2090	2090	2090	0
145	20231108	181000	840504720	2090	2090	2090	2090	0
146	20231108	180900	840504720	2090	2090	2090	2090	0
147	20231108	180800	840504720	2090	2090	2090	2090	0
148	20231108	180700	840504720	2090	2090	2090	2090	0
149	20231108	180600	840504720	2090	2090	2090	2090	0
150	20231108	180500	840504720	2090	2090	2090	2090	0
151	20231108	180400	840504720	2090	2090	2090	2090	0
152	20231108	180300	840504720	2090	2090	2090	2090	22297
153	20231108	180200	840504720	2090	2090	2090	2090	0
154	20231108	180100	840504720	2090	2090	2090	2090	0
155	20231108	180000	840504720	2090	2090	2090	2090	0
156	20231108	175900	840504720	2090	2090	2090	2090	0
157	20231108	175800	840504720	2090	2090	2090	2090	0
158	20231108	175700	840504720	2090	2090	2090	2090	0
159	20231108	175600	840504720	2090	2090	2090	2090	0
160	20231108	175500	840504720	2090	2090	2090	2090	0
161	20231108	175400	840504720	2090	2090	2090	2090	0
162	20231108	175300	840504720	2090	2090	2090	2090	0
163	20231108	175200	840504720	2090	2090	2090	2090	0
164	20231108	175100	840504720	2090	2090	2090	2090	0
165	20231108	175000	840504720	2090	2090	2090	2090	0
166	20231108	174900	840504720	2090	2090	2090	2090	0
167	20231108	174800	840504720	2090	2090	2090	2090	0
168	20231108	174700	840504720	2090	2090	2090	2090	0
169	20231108	174600	840504720	2090	2090	2090	2090	0
170	20231108	174500	840504720	2090	2090	2090	2090	0
171	20231108	174400	840504720	2090	2090	2090	2090	0
172	20231108	174300	840504720	2090	2090	2090	2090	0
173	20231108	174200	840504720	2090	2090	2090	2090	0
174	20231108	174100	840504720	2090	2090	2090	2090	0
175	20231108	174000	840504720	2090	2090	2090	2090	0
176	20231108	173900	840504720	2090	2090	2090	2090	0
177	20231108	173800	840504720	2090	2090	2090	2090	0
178	20231108	173700	840504720	2090	2090	2090	2090	0
179	20231108	173600	840504720	2090	2090	2090	2090	0
180	20231108	173500	840504720	2090	2090	2090	2090	0
181	20231108	173400	840504720	2090	2090	2090	2090	0
182	20231108	173300	840504720	2090	2090	2090	2090	22297
183	20231108	173200	840504720	2090	2090	2090	2090	0
184	20231108	173100	840504720	2090	2090	2090	2090	0
185	20231108	173000	840504720	2090	2090	2090	2090	0
186	20231108	172900	840504720	2090	2090	2090	2090	0
187	20231108	172800	840504720	2090	2090	2090	2090	0
188	20231108	172700	840504720	2090	2090	2090	2090	0
189	20231108	172600	840504720	2090	2090	2090	2090	0
190	20231108	172500	840504720	2090	2090	2090	2090	0
191	20231108	172400	840504720	2090	2090	2090	2090	0
192	20231108	172300	840504720	2090	2090	2090	2090	0
193	20231108	172200	840504720	2090	2090	2090	2090	0
194	20231108	172100	840504720	2090	2090	2090	2090	0
195	20231108	172000	840504720	2090	2090	2090	2090	0
196	20231108	171900	840504720	2090	2090	2090	2090	0
197	20231108	171800	840504720	2090	2090	2090	2090	0
198	20231108	171700	840504720	2090	2090	2090	2090	0
199	20231108	171600	840504720	2090	2090	2090	2090	0
200	20231108	171500	840504720	2090	2090	2090	2090	0
201	20231108	171400	840504720	2090	2090	2090	2090	0
202	20231108	171300	840504720	2090	2090	2090	2090	0
203	20231108	171200	840504720	2090	2090	2090	2090	0
204	20231108	171100	840504720	2090	2090	2090	2090	0
205	20231108	171000	840504720	2090	2090	2090	2090	0
206	20231108	170900	840504720	2090	2090	2090	2090	0
207	20231108	170800	840504720	2090	2090	2090	2090	0
208	20231108	170700	840504720	2090	2090	2090	2090	0
209	20231108	170600	840504720	2090	2090	2090	2090	0
210	20231108	170500	840504720	2090	2090	2090	2090	0
211	20231108	170400	840504720	2090	2090	2090	2090	0
212	20231108	170300	840504720	2090	2090	2090	2090	22297
213	20231108	170200	840504720	2090	2090	2090	2090	0
214	20231108	170100	840504720	2090	2090	2090	2090	0
215	20231108	170000	840504720	2090	2090	2090	2090	0
216	20231108	165900	840504720	2090	2090	2090	2090	0
217	20231108	165800	840504720	2090	2090	2090	2090	0
218	20231108	165700	840504720	2090	2090	2090	2090	0
219	20231108	165600	840504720	2090	2090	2090	2090	0
220	20231108	165500	840504720	2090	2090	2090	2090	0
221	20231108	165400	840504720	2090	2090	2090	2090	0
222	20231108	165300	840504720	2090	2090	2090	2090	0
223	20231108	165200	840504720	2090	2090	2090	2090	0
224	20231108	165100	840504720	2090	2090	2090	2090	0
225	20231108	165000	840504720	2090	2090	2090	2090	0
226	20231108	164900	840504720	2090	2090	2090	2090	0
227	20231108	164800	840504720	2090	2090	2090	2090	0
228	20231108	164700	840504720	2090	2090	2090	2090	0
229	20231108	164600	840504720	2090	2090	2090	2090	0
230	20231108	164500	840504720	2090	2090	2090	2090	0
231	20231108	164400	840504720	2090	2090	2090	2090	0
232	20231108	164300	840504720	2090	2090	2090	2090	0
233	20231108	164200	840504720	2090	2090	2090	2090	0
234	20231108	164100	840504720	2090	2090	2090	2090	0
235	20231108	164000	840504720	2090	2090	2090	2090	0
236	20231108	163900	840504720	2090	2090	2090	2090	0
237	20231108	163800	840504720	2090	2090	2090	2090	0
238	20231108	163700	840504720	2090	2090	2090	2090	0
239	20231108	163600	840504720	2090	2090	2090	2090	0
240	20231108	163500	840504720	2090	2090	2090	2090	0
241	20231108	163400	840504720	2090	2090	2090	2090	0
242	20231108	163300	840504720	2090	2090	2090	2090	22297
243	20231108	163200	840504720	2090	2090	2090	2090	0
244	20231108	163100	840504720	2090	2090	2090	2090	0
245	20231108	163000	840504720	2090	2090	2090	2090	0
246	20231108	162900	840504720	2090	2090	2090	2090	0
247	20231108	162800	840504720	2090	2090	2090	2090	0
248	20231108	162700	840504720	2090	2090	2090	2090	0
249	20231108	162600	840504720	2090	2090	2090	2090	0
250	20231108	162500	840504720	2090	2090	2090	2090	0
251	20231108	162400	840504720	2090	2090	2090	2090	0
252	20231108	162300	840504720	2090	2090	2090	2090	0
253	20231108	162200	840504720	2090	2090	2090	2090	0
254	20231108	162100	840504720	2090	2090	2090	2090	0
255	20231108	162000	840504720	2090	2090	2090	2090	0
256	20231108	161900	840504720	2090	2090	2090	2090	0
257	20231108	161800	840504720	2090	2090	2090	2090	0
258	20231108	161700	840504720	2090	2090	2090	2090	0
259	20231108	161600	840504720	2090	2090	2090	2090	0
260	20231108	161500	840504720	2090	2090	2090	2090	0
261	20231108	161400	840504720	2090	2090	2090	2090	0
262	20231108	161300	840504720	2090	2090	2090	2090	0
263	20231108	161200	840504720	2090	2090	2090	2090	0
264	20231108	161100	840504720	2090	2090	2090	2090	0
265	20231108	161000	840504720	2090	2090	2090	2090	0
266	20231108	160900	840504720	2090	2090	2090	2090	0
267	20231108	160800	840504720	2090	2090	2090	2090	0
268	20231108	160700	840504720	2090	2090	2090	2090	0
269	20231108	160600	840504720	2090	2090	2090	2090	0
270	20231108	160500	840504720	2090	2090	2090	2090	0
271	20231108	160400	840504720	2090	2090	2090	2090	0
272	20231108	160300	840504720	2090	2090	2090	2090	22297
273	20231108	160200	840504720	2090	2090	2090	2090	0
274	20231108	160100	840504720	2090	2090	2090	2090	0
275	20231108	160000	840504720	2090	2090	2090	2090	0
276	20231108	155900	840504720	2090	2090	2090	2090	0
277	20231108	155800	840504720	2090	2090	2090	2090	0
278	20231108	155700	840504720	2090	2090	2090	2090	0
279	20231108	155600	840504720	2090	2090	2090	2090	0
280	20231108	155500	840504720	2090	2090	2090	2090	0
281	20231108	155400	840504720	2090	2090	2090	2090	0
282	20231108	155300	840504720	2090	2090	2090	2090	0
283	20231108	155200	840504720	2090	2090	2090	2090	0
284	20231108	155100	840504720	2090	2090	2090	2090	0
285	20231108	155000	840504720	2090	2090	2090	2090	0
286	20231108	154900	840504720	2090	2090	2090	2090	0
287	20231108	154800	840504720	2090	2090	2090	2090	0
288	20231108	154700	840504720	2090	2090	2090	2090	0
289	20231108	154600	840504720	2090	2090	2090	2090	0
290	20231108	154500	840504720	2090	2090	2090	2090	0
291	20231108	154400	840504720	2090	2090	2090	2090	0
292	20231108	154300	840504720	2090	2090	2090	2090	0
293	20231108	154200	840504720	2090	2090	2090	2090	0
294	20231108	154100	840504720	2090	2090	2090	2090	0
295	20231108	154000	840504720	2090	2090	2090	2090	0
296	20231108	153900	840504720	2090	2090	2090	2090	0
297	20231108	153800	840504720	2090	2090	2090	2090	0
298	20231108	153700	840504720	2090	2090	2090	2090	0
299	20231108	153600	840504720	2090	2090	2090	2090	0
300	20231108	153500	840504720	2090	2090	2090	2090	0
301	20231108	153400	840504720	2090	2090	2090	2090	0
302	20231108	153300	840504720	2090	2090	2090	2090	22297
303	20231108	153200	840504720	2090	2090	2090	2090	0
304	20231108	153100	840504720	2090	2090	2090	2090	0
305	20231108	153000	840504720	2090	2090	2090	2090	22297
306	20231108	152900	793903990	2095	2095	2095	2095	0
307	20231108	152800	793903990	2095	2095	2095	2095	0
308	20231108	152700	793903990	2095	2095	2095	2095	0
309	20231108	152600	793903990	2095	2095	2095	2095	0
310	20231108	152500	793903990	2095	2095	2095	2095	0
311	20231108	152400	793903990	2095	2095	2095	2095	0
312	20231108	152300	793903990	2095	2095	2095	2095	0
313	20231108	152200	793903990	2095	2095	2095	2095	0
314	20231108	152100	793903990	2095	2095	2095	2095	0
315	20231108	152000	793903990	2095	2095	2095	2095	0
316	20231108	151900	793903990	2095	2090	2095	2090	5265
317	20231108	151800	782899660	2095	2095	2095	2090	11368
318	20231108	151700	759140520	2095	2095	2095	2090	5691
319	20231108	151600	747242920	2095	2095	2095	2095	748
320	20231108	151500	745675860	2100	2095	2100	2095	1009
321	20231108	151400	743561960	2095	2100	2100	2095	1138
322	20231108	151300	741177545	2100	2095	2100	2095	25
323	20231108	151200	741125165	2100	2100	2100	2095	43
324	20231108	151100	741034975	2105	2105	2105	2105	0
325	20231108	151000	741034975	2105	2095	2105	2095	8227
326	20231108	150900	723745200	2100	2100	2100	2100	5000
327	20231108	150800	713245200	2100	2100	2100	2100	0
328	20231108	150700	713245200	2100	2095	2100	2095	5024
329	20231108	150600	702694920	2100	2100	2100	2100	2
330	20231108	150500	702690720	2100	2090	2100	2090	2
331	20231108	150400	702686530	2090	2095	2095	2090	275
332	20231108	150300	702110525	2105	2105	2105	2105	2
333	20231108	150200	702106315	2095	2095	2105	2095	911
334	20231108	150100	700197760	2105	2105	2105	2095	11126
335	20231108	150000	676888770	2100	2105	2105	2100	3731
336	20231108	145900	669053640	2105	2105	2105	2105	1
337	20231108	145800	669051535	2100	2100	2100	2100	954
338	20231108	145700	667048135	2110	2110	2110	2110	1
339	20231108	145600	667046025	2105	2105	2105	2100	280
340	20231108	145500	666457995	2105	2100	2105	2100	101
341	20231108	145400	666245890	2105	2110	2110	2105	297
342	20231108	145300	665619725	2110	2100	2110	2100	1465
343	20231108	145200	662536015	2100	2100	2100	2100	600
344	20231108	145100	661276015	2105	2100	2105	2100	3460
345	20231108	145000	654010010	2100	2100	2100	2100	509
346	20231108	144900	652941110	2105	2100	2105	2100	2001
347	20231108	144800	648739005	2105	2105	2105	2100	76
348	20231108	144700	648579395	2100	2100	2100	2100	2285
349	20231108	144600	643780895	2100	2100	2105	2100	2334
350	20231108	144500	638874445	2105	2105	2105	2105	2
351	20231108	144400	638870235	2105	2105	2105	2105	0
352	20231108	144300	638870235	2105	2105	2105	2105	49
353	20231108	144200	638767090	2105	2105	2105	2105	0
354	20231108	144100	638767090	2105	2100	2105	2100	890
355	20231108	144000	636897140	2100	2100	2100	2100	9877
356	20231108	143900	616155440	2100	2100	2100	2100	718
357	20231108	143800	614647640	2100	2100	2100	2100	1328
358	20231108	143700	611858840	2105	2105	2105	2105	1200
359	20231108	143600	609332840	2105	2105	2105	2105	639
360	20231108	143500	607987745	2100	2100	2105	2100	2710
361	20231108	143400	602288245	2105	2105	2105	2105	0
362	20231108	143300	602288245	2105	2105	2105	2100	12383
363	20231108	143200	576222155	2105	2110	2110	2105	866
364	20231108	143100	574399175	2105	2110	2110	2105	124
365	20231108	143000	574137655	2105	2105	2105	2105	1
366	20231108	142900	574135550	2105	2105	2105	2105	1303
367	20231108	142800	571392735	2105	2105	2105	2105	523
368	20231108	142700	570291820	2105	2110	2110	2105	571
369	20231108	142600	569089860	2110	2110	2110	2110	161
370	20231108	142500	568750150	2110	2110	2110	2110	101
371	20231108	142400	568537040	2110	2110	2110	2110	100
372	20231108	142300	568326040	2110	2110	2110	2110	259
373	20231108	142200	567779550	2110	2115	2115	2110	97
374	20231108	142100	567574645	2115	2110	2115	2105	4617
375	20231108	142000	557831890	2110	2110	2110	2110	67
376	20231108	141900	557690520	2115	2115	2115	2115	0
377	20231108	141800	557690520	2115	2115	2115	2115	200
378	20231108	141700	557267520	2120	2120	2120	2120	10
379	20231108	141600	557246320	2120	2110	2120	2110	69
380	20231108	141500	557100630	2110	2110	2110	2110	0
381	20231108	141400	557100630	2110	2110	2110	2110	100
382	20231108	141300	556889630	2120	2115	2120	2110	4374
383	20231108	141200	547638735	2115	2115	2115	2115	0
384	20231108	141100	547638735	2115	2115	2115	2115	24
385	20231108	141000	547587975	2120	2120	2120	2120	12
386	20231108	140900	547562535	2120	2120	2120	2120	500
387	20231108	140800	546502535	2120	2120	2120	2115	5
388	20231108	140700	546491940	2115	2115	2115	2115	0
389	20231108	140600	546491940	2115	2120	2120	2115	26
390	20231108	140500	546436940	2120	2120	2120	2120	1000
391	20231108	140400	544316940	2120	2115	2120	2115	80
392	20231108	140300	544147690	2115	2115	2115	2115	740
393	20231108	140200	542582590	2115	2115	2115	2115	4280
394	20231108	140100	533530390	2120	2120	2120	2120	400
395	20231108	140000	532682390	2120	2120	2120	2120	0
396	20231108	135900	532682390	2120	2120	2120	2120	0
397	20231108	135800	532682390	2120	2120	2120	2120	0
398	20231108	135700	532682390	2120	2115	2120	2115	1067
399	20231108	135600	530420970	2115	2115	2115	2115	310
400	20231108	135500	529765320	2120	2120	2120	2120	0
401	20231108	135400	529765320	2120	2110	2120	2110	802
402	20231108	135300	528073090	2120	2120	2120	2120	31
403	20231108	135200	528007370	2110	2110	2110	2110	24
404	20231108	135100	527956730	2110	2110	2110	2110	0
405	20231108	135000	527956730	2110	2115	2120	2110	2799
406	20231108	134900	522045985	2115	2120	2120	2115	35
407	20231108	134800	521971905	2120	2120	2120	2120	2
408	20231108	134700	521967665	2115	2120	2120	2115	157
409	20231108	134600	521635575	2115	2115	2115	2115	100
410	20231108	134500	521424075	2120	2120	2120	2120	1400
411	20231108	134400	518456075	2115	2120	2120	2115	526
412	20231108	134300	517343575	2115	2115	2115	2115	5
413	20231108	134200	517333000	2125	2120	2125	2120	2
414	20231108	134100	517328755	2115	2120	2120	2115	1705
415	20231108	134000	513715185	2120	2110	2120	2110	717
416	20231108	133900	512195165	2110	2115	2120	2110	2407
417	20231108	133800	507094395	2115	2115	2115	2115	36
418	20231108	133700	507018255	2115	2115	2115	2115	567
419	20231108	133600	505819050	2125	2125	2125	2125	0
420	20231108	133500	505819050	2125	2125	2125	2125	1
421	20231108	133400	505816925	2115	2115	2115	2115	1114
422	20231108	133300	503460815	2120	2120	2120	2120	3
423	20231108	133200	503454455	2120	2115	2120	2115	2511
424	20231108	133100	498143635	2115	2115	2115	2115	30
425	20231108	133000	498080185	2115	2115	2115	2115	163
426	20231108	132900	497735440	2115	2115	2115	2115	956
427	20231108	132800	495713500	2120	2125	2125	2115	903
428	20231108	132700	493803630	2120	2120	2120	2120	1889
429	20231108	132600	489798950	2115	2115	2115	2115	500
430	20231108	132500	488741450	2120	2125	2125	2120	5550
431	20231108	132400	476972950	2130	2130	2130	2130	4
432	20231108	132300	476964430	2130	2125	2130	2120	3109
433	20231108	132200	470359150	2125	2125	2125	2125	95
434	20231108	132100	470157275	2125	2125	2125	2115	184
435	20231108	132000	469767120	2115	2115	2115	2115	100
436	20231108	131900	469555620	2125	2125	2125	2125	0
437	20231108	131800	469555620	2125	2125	2125	2115	19
438	20231108	131700	469515395	2115	2115	2115	2115	500
439	20231108	131600	468457895	2115	2115	2115	2115	0
440	20231108	131500	468457895	2115	2115	2115	2115	24
441	20231108	131400	468407135	2115	2115	2115	2115	0
442	20231108	131300	468407135	2115	2115	2115	2115	0
443	20231108	131200	468407135	2115	2115	2115	2115	1
444	20231108	131100	468405020	2120	2120	2120	2120	2
445	20231108	131000	468400780	2120	2125	2125	2120	120
446	20231108	130900	468145880	2125	2125	2125	2125	0
447	20231108	130800	468145880	2125	2120	2125	2120	232
448	20231108	130700	467654015	2120	2115	2120	2115	2762
449	20231108	130600	461800575	2120	2120	2120	2120	1
450	20231108	130500	461798455	2120	2120	2120	2120	0
451	20231108	130400	461798455	2120	2120	2120	2120	1
452	20231108	130300	461796335	2120	2120	2120	2120	103
453	20231108	130200	461577975	2110	2120	2120	2110	25
454	20231108	130100	461525215	2115	2115	2120	2115	1825
455	20231108	130000	457665330	2120	2115	2120	2115	2
456	20231108	125900	457661095	2120	2120	2120	2120	0
457	20231108	125800	457661095	2120	2120	2120	2120	1
458	20231108	125700	457658975	2115	2115	2120	2115	1931
459	20231108	125600	453574905	2120	2115	2120	2115	25
460	20231108	125500	453522025	2120	2120	2120	2120	4
461	20231108	125400	453513545	2120	2120	2120	2120	0
462	20231108	125300	453513545	2120	2120	2120	2120	1000
463	20231108	125200	451393545	2120	2120	2120	2120	2
464	20231108	125100	451389305	2120	2120	2120	2120	0
465	20231108	125000	451389305	2120	2120	2120	2120	5
466	20231108	124900	451378705	2115	2115	2115	2115	26
467	20231108	124800	451323715	2120	2120	2120	2120	0
468	20231108	124700	451323715	2120	2120	2120	2120	1
469	20231108	124600	451321595	2115	2115	2115	2115	4
470	20231108	124500	451313135	2120	2120	2120	2120	0
471	20231108	124400	451313135	2120	2120	2120	2120	0
472	20231108	124300	451313135	2120	2110	2120	2110	11
473	20231108	124200	451289915	2110	2115	2120	2110	7362
474	20231108	124100	435686435	2110	2110	2110	2110	2497
475	20231108	124000	430417765	2120	2120	2120	2120	0
476	20231108	123900	430417765	2120	2120	2120	2120	1
477	20231108	123800	430415645	2110	2120	2120	2110	613
478	20231108	123700	429122195	2120	2120	2120	2120	4
479	20231108	123600	429113715	2120	2110	2120	2110	270
480	20231108	123500	428541965	2120	2120	2120	2120	0
481	20231108	123400	428541965	2120	2115	2120	2115	6
482	20231108	123300	428529255	2115	2115	2115	2115	500
483	20231108	123200	427471755	2120	2120	2120	2120	2
484	20231108	123100	427467515	2120	2120	2120	2120	15000
485	20231108	123000	395667515	2110	2110	2110	2110	67
486	20231108	122900	395526145	2120	2120	2120	2120	0
487	20231108	122800	395526145	2120	2120	2120	2120	1
488	20231108	122700	395524025	2120	2120	2120	2120	6
489	20231108	122600	395511305	2110	2110	2110	2110	26
490	20231108	122500	395456445	2120	2120	2120	2120	1
491	20231108	122400	395454325	2115	2120	2120	2115	7
492	20231108	122300	395439495	2115	2120	2120	2115	2
493	20231108	122200	395435260	2115	2115	2115	2115	9
494	20231108	122100	395416225	2110	2115	2115	2110	829
495	20231108	122000	393663010	2115	2120	2120	2115	20
496	20231108	121900	393620635	2120	2115	2120	2115	19
497	20231108	121800	393580440	2115	2115	2115	2115	3239
498	20231108	121700	386729955	2120	2115	2120	2115	737
499	20231108	121600	385171185	2120	2120	2120	2120	0
500	20231108	121500	385171185	2120	2120	2120	2120	0
501	20231108	121400	385171185	2120	2120	2120	2120	0
502	20231108	121300	385171185	2120	2120	2120	2120	0
503	20231108	121200	385171185	2120	2110	2120	2110	401
504	20231108	121100	384325065	2120	2110	2120	2110	25
505	20231108	121000	384272305	2120	2115	2120	2115	14
506	20231108	120900	384242665	2120	2120	2120	2120	0
507	20231108	120800	384242665	2120	2120	2120	2120	0
508	20231108	120700	384242665	2120	2115	2120	2115	66
509	20231108	120600	384103050	2115	2115	2115	2115	104
510	20231108	120500	383883090	2115	2115	2115	2115	8
511	20231108	120400	383866170	2115	2115	2115	2115	16
512	20231108	120300	383832330	2115	2115	2120	2115	34
513	20231108	120200	383760415	2120	2115	2120	2115	7
514	20231108	120100	383745590	2115	2115	2115	2115	1475
515	20231108	120000	380625965	2115	2115	2115	2115	2001
516	20231108	115900	376393850	2110	2110	2110	2110	1
517	20231108	115800	376391740	2115	2115	2115	2115	51
518	20231108	115700	376283875	2110	2110	2110	2110	0
519	20231108	115600	376283875	2110	2110	2110	2110	0
520	20231108	115500	376283875	2110	2110	2110	2110	0
521	20231108	115400	376283875	2110	2110	2110	2110	0
522	20231108	115300	376283875	2110	2115	2115	2110	1050
523	20231108	115200	374067285	2115	2120	2120	2115	54
524	20231108	115100	373952925	2120	2120	2120	2120	0
525	20231108	115000	373952925	2120	2120	2120	2120	1
526	20231108	114900	373950805	2115	2115	2115	2115	0
527	20231108	114800	373950805	2115	2115	2115	2115	498
528	20231108	114700	372897535	2120	2120	2120	2120	2
529	20231108	114600	372893295	2115	2115	2115	2115	0
530	20231108	114500	372893295	2115	2115	2115	2115	4788
531	20231108	114400	362766675	2115	2115	2115	2115	1
532	20231108	114300	362764560	2115	2110	2115	2110	25
533	20231108	114200	362711805	2110	2110	2110	2110	20
534	20231108	114100	362669605	2110	2115	2115	2110	1048
535	20231108	114000	360458075	2120	2120	2120	2120	0
536	20231108	113900	360458075	2120	2120	2120	2120	10
537	20231108	113800	360436875	2120	2105	2120	2105	36
538	20231108	113700	360360970	2115	2110	2115	2105	1005
539	20231108	113600	358244895	2115	2110	2115	2105	514
540	20231108	113500	357162860	2105	2105	2105	2105	0
541	20231108	113400	357162860	2105	2105	2105	2105	0
542	20231108	113300	357162860	2105	2105	2105	2105	24
543	20231108	113200	357112340	2115	2115	2115	2115	1
544	20231108	113100	357110225	2105	2105	2105	2105	0
545	20231108	113000	357110225	2105	2105	2105	2105	0
546	20231108	112900	357110225	2105	2110	2110	2105	100
547	20231108	112800	356899670	2110	2110	2110	2110	363
548	20231108	112700	356133740	2110	2110	2110	2110	445
549	20231108	112600	355194790	2110	2115	2115	2110	26
550	20231108	112500	355139920	2115	2115	2115	2115	0
551	20231108	112400	355139920	2115	2115	2115	2115	5
552	20231108	112300	355129345	2115	2115	2115	2115	110
553	20231108	112200	354896695	2120	2120	2120	2120	0
554	20231108	112100	354896695	2120	2120	2120	2120	11
555	20231108	112000	354873375	2120	2120	2120	2120	4
556	20231108	111900	354864895	2110	2110	2110	2110	24
557	20231108	111800	354814255	2115	2115	2115	2115	47
558	20231108	111700	354714850	2120	2115	2120	2115	21
559	20231108	111600	354670430	2115	2115	2115	2115	0
560	20231108	111500	354670430	2115	2110	2115	2110	46
561	20231108	111400	354573365	2100	2100	2100	2100	0
562	20231108	111300	354573365	2100	2125	2125	2100	12601
563	20231108	111200	328009330	2120	2120	2120	2120	118
564	20231108	111100	327759170	2120	2120	2120	2120	0
565	20231108	111000	327759170	2120	2115	2120	2115	1451
566	20231108	110900	324683550	2120	2115	2120	2115	2725
567	20231108	110800	318920170	2115	2115	2115	2115	624
568	20231108	110700	317600410	2115	2115	2115	2115	500
569	20231108	110600	316542910	2115	2115	2115	2115	0
570	20231108	110500	316542910	2115	2115	2115	2115	0
571	20231108	110400	316542910	2115	2115	2115	2115	233
572	20231108	110300	316050115	2115	2115	2115	2115	200
573	20231108	110200	315627115	2115	2115	2115	2115	50
574	20231108	110100	315521365	2115	2115	2115	2115	67
575	20231108	110000	315379660	2115	2115	2115	2115	260
576	20231108	105900	314829760	2115	2120	2120	2115	204
577	20231108	105800	314397775	2120	2120	2120	2120	0
578	20231108	105700	314397775	2120	2120	2120	2120	263
579	20231108	105600	313840215	2120	2120	2120	2120	713
580	20231108	105500	312328655	2115	2115	2115	2115	0
581	20231108	105400	312328655	2115	2115	2115	2115	2263
582	20231108	105300	307542410	2115	2115	2115	2115	1
583	20231108	105200	307540295	2110	2110	2110	2110	24
584	20231108	105100	307489655	2115	2115	2115	2115	102
585	20231108	105000	307273925	2115	2115	2115	2115	0
586	20231108	104900	307273925	2115	2115	2115	2115	0
587	20231108	104800	307273925	2115	2115	2115	2115	3
588	20231108	104700	307267580	2110	2110	2110	2110	450
589	20231108	104600	306318080	2120	2120	2120	2120	1
590	20231108	104500	306315960	2110	2110	2110	2110	2155
591	20231108	104400	301768910	2110	2120	2120	2110	81
592	20231108	104300	301597430	2120	2120	2120	2120	4
593	20231108	104200	301588950	2110	2110	2110	2110	85
594	20231108	104100	301409600	2110	2110	2110	2105	2333
595	20231108	104000	296492590	2110	2110	2110	2110	4
596	20231108	103900	296484150	2110	2110	2110	2110	100
597	20231108	103800	296273150	2110	2105	2110	2105	230
598	20231108	103700	295788995	2110	2120	2120	2105	144
599	20231108	103600	295485305	2110	2120	2120	2110	2551
600	20231108	103500	290102685	2115	2115	2120	2115	12
601	20231108	103400	290077255	2120	2115	2120	2115	15
602	20231108	103300	290045525	2110	2115	2120	2110	1307
603	20231108	103200	287283135	2115	2120	2120	2115	328
604	20231108	103100	286589275	2115	2115	2115	2115	444
605	20231108	103000	285650215	2115	2115	2120	2115	126
606	20231108	102900	285383550	2120	2115	2120	2115	220
607	20231108	102800	284918150	2120	2120	2120	2120	0
608	20231108	102700	284918150	2120	2120	2120	2120	54
609	20231108	102600	284803670	2120	2115	2120	2115	1501
610	20231108	102500	281629050	2120	2120	2120	2120	31
611	20231108	102400	281563330	2115	2120	2120	2115	639
612	20231108	102300	280211785	2120	2120	2130	2120	12172
613	20231108	102200	254407135	2125	2125	2125	2125	253
614	20231108	102100	253869510	2125	2125	2125	2125	0
615	20231108	102000	253869510	2125	2135	2135	2125	3
616	20231108	101900	253863115	2135	2120	2135	2120	2582
617	20231108	101800	248366720	2115	2120	2120	2115	1498
618	20231108	101700	245196460	2130	2130	2130	2130	104
619	20231108	101600	244974940	2130	2125	2130	2125	41
620	20231108	101500	244887660	2125	2125	2130	2125	177
621	20231108	101400	244511285	2135	2130	2135	2130	39
622	20231108	101300	244428190	2120	2120	2120	2120	139
623	20231108	101200	244133510	2125	2120	2125	2120	33
624	20231108	101100	244063435	2130	2130	2130	2130	101
625	20231108	101000	243848305	2120	2130	2130	2120	589
626	20231108	100900	242594625	2130	2130	2130	2120	148
627	20231108	100800	242280845	2120	2120	2120	2120	24
628	20231108	100700	242229965	2130	2130	2130	2130	5
629	20231108	100600	242219315	2130	2120	2130	2120	50
630	20231108	100500	242113145	2130	2130	2130	2130	17
631	20231108	100400	242076935	2130	2130	2130	2120	32
632	20231108	100300	242009035	2130	2125	2130	2125	270
633	20231108	100200	241435280	2125	2125	2125	2125	7
634	20231108	100100	241420405	2125	2120	2125	2120	115
635	20231108	100000	241176600	2130	2120	2130	2115	7025
636	20231108	095900	226317110	2120	2120	2120	2120	550
637	20231108	095800	225151110	2120	2125	2125	2120	4383
638	20231108	095700	215843005	2125	2125	2125	2125	24
639	20231108	095600	215792005	2130	2125	2130	2125	221
640	20231108	095500	215321875	2130	2130	2130	2130	469
641	20231108	095400	214322905	2130	2130	2130	2130	720
642	20231108	095300	212789305	2130	2130	2130	2130	511
643	20231108	095200	211700875	2130	2130	2130	2130	24
644	20231108	095100	211649755	2135	2135	2135	2135	1
645	20231108	095000	211647620	2130	2130	2130	2130	24
646	20231108	094900	211596500	2135	2135	2135	2135	405
647	20231108	094800	210731825	2130	2135	2135	2130	1138
648	20231108	094700	208302335	2130	2130	2130	2130	539
649	20231108	094600	207154265	2130	2130	2130	2130	11
650	20231108	094500	207130835	2135	2130	2140	2130	74
651	20231108	094400	206973180	2140	2140	2140	2140	56
652	20231108	094300	206853340	2130	2130	2130	2130	1100
653	20231108	094200	204510340	2135	2135	2135	2135	1457
654	20231108	094100	201399645	2145	2145	2145	2145	5
655	20231108	094000	201388920	2145	2135	2145	2135	130
656	20231108	093900	201110180	2135	2135	2135	2135	24
657	20231108	093800	201058940	2145	2145	2145	2145	21
658	20231108	093700	201013895	2145	2145	2145	2135	477
659	20231108	093600	199993690	2135	2140	2145	2135	28
660	20231108	093500	199933775	2140	2145	2145	2135	4706
661	20231108	093400	189854920	2145	2145	2145	2130	651
662	20231108	093300	188465455	2145	2145	2145	2145	10
663	20231108	093200	188444005	2135	2140	2145	2130	5037
664	20231108	093100	177699425	2140	2155	2155	2140	49
665	20231108	093000	177594550	2155	2150	2155	2130	6944
666	20231108	092900	162746975	2150	2145	2150	2145	1923
667	20231108	092800	158613985	2145	2135	2145	2135	2334
668	20231108	092700	153612895	2135	2130	2145	2130	5265
669	20231108	092600	142352795	2125	2140	2145	2125	13336
670	20231108	092500	113930775	2140	2140	2145	2140	297
671	20231108	092400	113294235	2145	2145	2150	2145	846
672	20231108	092300	111477065	2145	2150	2150	2145	517
673	20231108	092200	110368070	2145	2150	2150	2145	599
674	20231108	092100	109082915	2155	2155	2155	2155	0
675	20231108	092000	109082915	2155	2155	2155	2155	0
676	20231108	091900	109082915	2155	2145	2155	2145	101
677	20231108	091800	108866260	2145	2150	2150	2145	1118
678	20231108	091700	106463190	2150	2145	2150	2145	934
679	20231108	091600	104459720	2145	2165	2165	2145	14422
680	20231108	091500	73366190	2170	2160	2170	2160	3835
681	20231108	091400	65071420	2160	2160	2160	2160	2927
682	20231108	091300	58749100	2160	2155	2160	2155	1380
683	20231108	091200	55775185	2155	2155	2160	2155	911
684	20231108	091100	53811975	2155	2150	2155	2150	6883
685	20231108	091000	38999635	2150	2140	2150	2140	1321
686	20231108	090900	36166170	2140	2140	2140	2140	975
687	20231108	090800	34079670	2140	2140	2145	2140	1750
688	20231108	090700	30334170	2140	2150	2150	2140	604
689	20231108	090600	29039285	2145	2145	2145	2140	3446
690	20231108	090500	21647800	2140	2135	2145	2135	2160
691	20231108	090400	17026805	2140	2140	2140	2140	950
692	20231108	090300	14993805	2140	2130	2140	2130	688
693	20231108	090200	13523530	2135	2135	2135	2125	1647
694	20231108	090100	10007945	2130	2125	2130	2115	1606
695	20231108	090000	6597995	2125	2110	2125	2110	3127