KissMeData/306620/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210000	1128398655	2705	2705	2705	2705	11811
3	20231107	205900	1128398655	2705	2705	2705	2705	0
4	20231107	205800	1128398655	2705	2705	2705	2705	0
5	20231107	205700	1128398655	2705	2705	2705	2705	0
6	20231107	205600	1128398655	2705	2705	2705	2705	0
7	20231107	205500	1128398655	2705	2705	2705	2705	0
8	20231107	205400	1128398655	2705	2705	2705	2705	0
9	20231107	205300	1128398655	2705	2705	2705	2705	0
10	20231107	205200	1128398655	2705	2705	2705	2705	0
11	20231107	205100	1128398655	2705	2705	2705	2705	0
12	20231107	205000	1128398655	2705	2705	2705	2705	0
13	20231107	204900	1128398655	2705	2705	2705	2705	0
14	20231107	204800	1128398655	2705	2705	2705	2705	0
15	20231107	204700	1128398655	2705	2705	2705	2705	0
16	20231107	204600	1128398655	2705	2705	2705	2705	0
17	20231107	204500	1128398655	2705	2705	2705	2705	0
18	20231107	204400	1128398655	2705	2705	2705	2705	0
19	20231107	204300	1128398655	2705	2705	2705	2705	0
20	20231107	204200	1128398655	2705	2705	2705	2705	0
21	20231107	204100	1128398655	2705	2705	2705	2705	0
22	20231107	204000	1128398655	2705	2705	2705	2705	0
23	20231107	203900	1128398655	2705	2705	2705	2705	0
24	20231107	203800	1128398655	2705	2705	2705	2705	0
25	20231107	203700	1128398655	2705	2705	2705	2705	0
26	20231107	203600	1128398655	2705	2705	2705	2705	0
27	20231107	203500	1128398655	2705	2705	2705	2705	0
28	20231107	203400	1128398655	2705	2705	2705	2705	0
29	20231107	203300	1128398655	2705	2705	2705	2705	0
30	20231107	203200	1128398655	2705	2705	2705	2705	0
31	20231107	203100	1128398655	2705	2705	2705	2705	0
32	20231107	203000	1128398655	2705	2705	2705	2705	11811
33	20231107	202900	1128398655	2705	2705	2705	2705	0
34	20231107	202800	1128398655	2705	2705	2705	2705	0
35	20231107	202700	1128398655	2705	2705	2705	2705	0
36	20231107	202600	1128398655	2705	2705	2705	2705	0
37	20231107	202500	1128398655	2705	2705	2705	2705	0
38	20231107	202400	1128398655	2705	2705	2705	2705	0
39	20231107	202300	1128398655	2705	2705	2705	2705	0
40	20231107	202200	1128398655	2705	2705	2705	2705	0
41	20231107	202100	1128398655	2705	2705	2705	2705	0
42	20231107	202000	1128398655	2705	2705	2705	2705	0
43	20231107	201900	1128398655	2705	2705	2705	2705	0
44	20231107	201800	1128398655	2705	2705	2705	2705	0
45	20231107	201700	1128398655	2705	2705	2705	2705	0
46	20231107	201600	1128398655	2705	2705	2705	2705	0
47	20231107	201500	1128398655	2705	2705	2705	2705	0
48	20231107	201400	1128398655	2705	2705	2705	2705	0
49	20231107	201300	1128398655	2705	2705	2705	2705	0
50	20231107	201200	1128398655	2705	2705	2705	2705	0
51	20231107	201100	1128398655	2705	2705	2705	2705	0
52	20231107	201000	1128398655	2705	2705	2705	2705	0
53	20231107	200900	1128398655	2705	2705	2705	2705	0
54	20231107	200800	1128398655	2705	2705	2705	2705	0
55	20231107	200700	1128398655	2705	2705	2705	2705	0
56	20231107	200600	1128398655	2705	2705	2705	2705	0
57	20231107	200500	1128398655	2705	2705	2705	2705	0
58	20231107	200400	1128398655	2705	2705	2705	2705	0
59	20231107	200300	1128398655	2705	2705	2705	2705	0
60	20231107	200200	1128398655	2705	2705	2705	2705	0
61	20231107	200100	1128398655	2705	2705	2705	2705	0
62	20231107	200000	1128398655	2705	2705	2705	2705	11811
63	20231107	195900	1128398655	2705	2705	2705	2705	0
64	20231107	195800	1128398655	2705	2705	2705	2705	0
65	20231107	195700	1128398655	2705	2705	2705	2705	0
66	20231107	195600	1128398655	2705	2705	2705	2705	0
67	20231107	195500	1128398655	2705	2705	2705	2705	0
68	20231107	195400	1128398655	2705	2705	2705	2705	0
69	20231107	195300	1128398655	2705	2705	2705	2705	0
70	20231107	195200	1128398655	2705	2705	2705	2705	0
71	20231107	195100	1128398655	2705	2705	2705	2705	0
72	20231107	195000	1128398655	2705	2705	2705	2705	0
73	20231107	194900	1128398655	2705	2705	2705	2705	0
74	20231107	194800	1128398655	2705	2705	2705	2705	0
75	20231107	194700	1128398655	2705	2705	2705	2705	0
76	20231107	194600	1128398655	2705	2705	2705	2705	0
77	20231107	194500	1128398655	2705	2705	2705	2705	0
78	20231107	194400	1128398655	2705	2705	2705	2705	0
79	20231107	194300	1128398655	2705	2705	2705	2705	0
80	20231107	194200	1128398655	2705	2705	2705	2705	0
81	20231107	194100	1128398655	2705	2705	2705	2705	0
82	20231107	194000	1128398655	2705	2705	2705	2705	0
83	20231107	193900	1128398655	2705	2705	2705	2705	0
84	20231107	193800	1128398655	2705	2705	2705	2705	0
85	20231107	193700	1128398655	2705	2705	2705	2705	0
86	20231107	193600	1128398655	2705	2705	2705	2705	0
87	20231107	193500	1128398655	2705	2705	2705	2705	0
88	20231107	193400	1128398655	2705	2705	2705	2705	0
89	20231107	193300	1128398655	2705	2705	2705	2705	0
90	20231107	193200	1128398655	2705	2705	2705	2705	0
91	20231107	193100	1128398655	2705	2705	2705	2705	0
92	20231107	193000	1128398655	2705	2705	2705	2705	11811
93	20231107	192900	1128398655	2705	2705	2705	2705	0
94	20231107	192800	1128398655	2705	2705	2705	2705	0
95	20231107	192700	1128398655	2705	2705	2705	2705	0
96	20231107	192600	1128398655	2705	2705	2705	2705	0
97	20231107	192500	1128398655	2705	2705	2705	2705	0
98	20231107	192400	1128398655	2705	2705	2705	2705	0
99	20231107	192300	1128398655	2705	2705	2705	2705	0
100	20231107	192200	1128398655	2705	2705	2705	2705	0
101	20231107	192100	1128398655	2705	2705	2705	2705	0
102	20231107	192000	1128398655	2705	2705	2705	2705	0
103	20231107	191900	1128398655	2705	2705	2705	2705	0
104	20231107	191800	1128398655	2705	2705	2705	2705	0
105	20231107	191700	1128398655	2705	2705	2705	2705	0
106	20231107	191600	1128398655	2705	2705	2705	2705	0
107	20231107	191500	1128398655	2705	2705	2705	2705	0
108	20231107	191400	1128398655	2705	2705	2705	2705	0
109	20231107	191300	1128398655	2705	2705	2705	2705	0
110	20231107	191200	1128398655	2705	2705	2705	2705	0
111	20231107	191100	1128398655	2705	2705	2705	2705	0
112	20231107	191000	1128398655	2705	2705	2705	2705	0
113	20231107	190900	1128398655	2705	2705	2705	2705	0
114	20231107	190800	1128398655	2705	2705	2705	2705	0
115	20231107	190700	1128398655	2705	2705	2705	2705	0
116	20231107	190600	1128398655	2705	2705	2705	2705	0
117	20231107	190500	1128398655	2705	2705	2705	2705	0
118	20231107	190400	1128398655	2705	2705	2705	2705	0
119	20231107	190300	1128398655	2705	2705	2705	2705	0
120	20231107	190200	1128398655	2705	2705	2705	2705	0
121	20231107	190100	1128398655	2705	2705	2705	2705	0
122	20231107	190000	1128398655	2705	2705	2705	2705	11811
123	20231107	185900	1128398655	2705	2705	2705	2705	0
124	20231107	185800	1128398655	2705	2705	2705	2705	0
125	20231107	185700	1128398655	2705	2705	2705	2705	0
126	20231107	185600	1128398655	2705	2705	2705	2705	0
127	20231107	185500	1128398655	2705	2705	2705	2705	0
128	20231107	185400	1128398655	2705	2705	2705	2705	0
129	20231107	185300	1128398655	2705	2705	2705	2705	0
130	20231107	185200	1128398655	2705	2705	2705	2705	0
131	20231107	185100	1128398655	2705	2705	2705	2705	0
132	20231107	185000	1128398655	2705	2705	2705	2705	0
133	20231107	184900	1128398655	2705	2705	2705	2705	0
134	20231107	184800	1128398655	2705	2705	2705	2705	0
135	20231107	184700	1128398655	2705	2705	2705	2705	0
136	20231107	184600	1128398655	2705	2705	2705	2705	0
137	20231107	184500	1128398655	2705	2705	2705	2705	0
138	20231107	184400	1128398655	2705	2705	2705	2705	0
139	20231107	184300	1128398655	2705	2705	2705	2705	0
140	20231107	184200	1128398655	2705	2705	2705	2705	0
141	20231107	184100	1128398655	2705	2705	2705	2705	0
142	20231107	184000	1128398655	2705	2705	2705	2705	0
143	20231107	183900	1128398655	2705	2705	2705	2705	0
144	20231107	183800	1128398655	2705	2705	2705	2705	0
145	20231107	183700	1128398655	2705	2705	2705	2705	0
146	20231107	183600	1128398655	2705	2705	2705	2705	0
147	20231107	183500	1128398655	2705	2705	2705	2705	0
148	20231107	183400	1128398655	2705	2705	2705	2705	0
149	20231107	183300	1128398655	2705	2705	2705	2705	0
150	20231107	183200	1128398655	2705	2705	2705	2705	0
151	20231107	183100	1128398655	2705	2705	2705	2705	0
152	20231107	183000	1128398655	2705	2705	2705	2705	11811
153	20231107	182900	1128398655	2705	2705	2705	2705	0
154	20231107	182800	1128398655	2705	2705	2705	2705	0
155	20231107	182700	1128398655	2705	2705	2705	2705	0
156	20231107	182600	1128398655	2705	2705	2705	2705	0
157	20231107	182500	1128398655	2705	2705	2705	2705	0
158	20231107	182400	1128398655	2705	2705	2705	2705	0
159	20231107	182300	1128398655	2705	2705	2705	2705	0
160	20231107	182200	1128398655	2705	2705	2705	2705	0
161	20231107	182100	1128398655	2705	2705	2705	2705	0
162	20231107	182000	1128398655	2705	2705	2705	2705	0
163	20231107	181900	1128398655	2705	2705	2705	2705	0
164	20231107	181800	1128398655	2705	2705	2705	2705	0
165	20231107	181700	1128398655	2705	2705	2705	2705	0
166	20231107	181600	1128398655	2705	2705	2705	2705	0
167	20231107	181500	1128398655	2705	2705	2705	2705	0
168	20231107	181400	1128398655	2705	2705	2705	2705	0
169	20231107	181300	1128398655	2705	2705	2705	2705	0
170	20231107	181200	1128398655	2705	2705	2705	2705	0
171	20231107	181100	1128398655	2705	2705	2705	2705	0
172	20231107	181000	1128398655	2705	2705	2705	2705	0
173	20231107	180900	1128398655	2705	2705	2705	2705	0
174	20231107	180800	1128398655	2705	2705	2705	2705	0
175	20231107	180700	1128398655	2705	2705	2705	2705	0
176	20231107	180600	1128398655	2705	2705	2705	2705	0
177	20231107	180500	1128398655	2705	2705	2705	2705	0
178	20231107	180400	1128398655	2705	2705	2705	2705	0
179	20231107	180300	1128398655	2705	2705	2705	2705	0
180	20231107	180200	1128398655	2705	2705	2705	2705	0
181	20231107	180100	1128398655	2705	2705	2705	2705	0
182	20231107	180000	1128398655	2705	2705	2705	2705	11811
183	20231107	175900	1128398655	2705	2705	2705	2705	0
184	20231107	175800	1128398655	2705	2705	2705	2705	0
185	20231107	175700	1128398655	2705	2705	2705	2705	0
186	20231107	175600	1128398655	2705	2705	2705	2705	0
187	20231107	175500	1128398655	2705	2705	2705	2705	0
188	20231107	175400	1128398655	2705	2705	2705	2705	0
189	20231107	175300	1128398655	2705	2705	2705	2705	0
190	20231107	175200	1128398655	2705	2705	2705	2705	0
191	20231107	175100	1128398655	2705	2705	2705	2705	0
192	20231107	175000	1128398655	2705	2705	2705	2705	0
193	20231107	174900	1128398655	2705	2705	2705	2705	0
194	20231107	174800	1128398655	2705	2705	2705	2705	0
195	20231107	174700	1128398655	2705	2705	2705	2705	0
196	20231107	174600	1128398655	2705	2705	2705	2705	0
197	20231107	174500	1128398655	2705	2705	2705	2705	0
198	20231107	174400	1128398655	2705	2705	2705	2705	0
199	20231107	174300	1128398655	2705	2705	2705	2705	0
200	20231107	174200	1128398655	2705	2705	2705	2705	0
201	20231107	174100	1128398655	2705	2705	2705	2705	0
202	20231107	174000	1128398655	2705	2705	2705	2705	0
203	20231107	173900	1128398655	2705	2705	2705	2705	0
204	20231107	173800	1128398655	2705	2705	2705	2705	0
205	20231107	173700	1128398655	2705	2705	2705	2705	0
206	20231107	173600	1128398655	2705	2705	2705	2705	0
207	20231107	173500	1128398655	2705	2705	2705	2705	0
208	20231107	173400	1128398655	2705	2705	2705	2705	0
209	20231107	173300	1128398655	2705	2705	2705	2705	0
210	20231107	173200	1128398655	2705	2705	2705	2705	0
211	20231107	173100	1128398655	2705	2705	2705	2705	0
212	20231107	173000	1128398655	2705	2705	2705	2705	11811
213	20231107	172900	1128398655	2705	2705	2705	2705	0
214	20231107	172800	1128398655	2705	2705	2705	2705	0
215	20231107	172700	1128398655	2705	2705	2705	2705	0
216	20231107	172600	1128398655	2705	2705	2705	2705	0
217	20231107	172500	1128398655	2705	2705	2705	2705	0
218	20231107	172400	1128398655	2705	2705	2705	2705	0
219	20231107	172300	1128398655	2705	2705	2705	2705	0
220	20231107	172200	1128398655	2705	2705	2705	2705	0
221	20231107	172100	1128398655	2705	2705	2705	2705	0
222	20231107	172000	1128398655	2705	2705	2705	2705	0
223	20231107	171900	1128398655	2705	2705	2705	2705	0
224	20231107	171800	1128398655	2705	2705	2705	2705	0
225	20231107	171700	1128398655	2705	2705	2705	2705	0
226	20231107	171600	1128398655	2705	2705	2705	2705	0
227	20231107	171500	1128398655	2705	2705	2705	2705	0
228	20231107	171400	1128398655	2705	2705	2705	2705	0
229	20231107	171300	1128398655	2705	2705	2705	2705	0
230	20231107	171200	1128398655	2705	2705	2705	2705	0
231	20231107	171100	1128398655	2705	2705	2705	2705	0
232	20231107	171000	1128398655	2705	2705	2705	2705	0
233	20231107	170900	1128398655	2705	2705	2705	2705	0
234	20231107	170800	1128398655	2705	2705	2705	2705	0
235	20231107	170700	1128398655	2705	2705	2705	2705	0
236	20231107	170600	1128398655	2705	2705	2705	2705	0
237	20231107	170500	1128398655	2705	2705	2705	2705	0
238	20231107	170400	1128398655	2705	2705	2705	2705	0
239	20231107	170300	1128398655	2705	2705	2705	2705	0
240	20231107	170200	1128398655	2705	2705	2705	2705	0
241	20231107	170100	1128398655	2705	2705	2705	2705	0
242	20231107	170000	1128398655	2705	2705	2705	2705	11811
243	20231107	165900	1128398655	2705	2705	2705	2705	0
244	20231107	165800	1128398655	2705	2705	2705	2705	0
245	20231107	165700	1128398655	2705	2705	2705	2705	0
246	20231107	165600	1128398655	2705	2705	2705	2705	0
247	20231107	165500	1128398655	2705	2705	2705	2705	0
248	20231107	165400	1128398655	2705	2705	2705	2705	0
249	20231107	165300	1128398655	2705	2705	2705	2705	0
250	20231107	165200	1128398655	2705	2705	2705	2705	0
251	20231107	165100	1128398655	2705	2705	2705	2705	0
252	20231107	165000	1128398655	2705	2705	2705	2705	0
253	20231107	164900	1128398655	2705	2705	2705	2705	0
254	20231107	164800	1128398655	2705	2705	2705	2705	0
255	20231107	164700	1128398655	2705	2705	2705	2705	0
256	20231107	164600	1128398655	2705	2705	2705	2705	0
257	20231107	164500	1128398655	2705	2705	2705	2705	0
258	20231107	164400	1128398655	2705	2705	2705	2705	0
259	20231107	164300	1128398655	2705	2705	2705	2705	0
260	20231107	164200	1128398655	2705	2705	2705	2705	0
261	20231107	164100	1128398655	2705	2705	2705	2705	0
262	20231107	164000	1128398655	2705	2705	2705	2705	0
263	20231107	163900	1128398655	2705	2705	2705	2705	0
264	20231107	163800	1128398655	2705	2705	2705	2705	0
265	20231107	163700	1128398655	2705	2705	2705	2705	0
266	20231107	163600	1128398655	2705	2705	2705	2705	0
267	20231107	163500	1128398655	2705	2705	2705	2705	0
268	20231107	163400	1128398655	2705	2705	2705	2705	0
269	20231107	163300	1128398655	2705	2705	2705	2705	0
270	20231107	163200	1128398655	2705	2705	2705	2705	0
271	20231107	163100	1128398655	2705	2705	2705	2705	0
272	20231107	163000	1128398655	2705	2705	2705	2705	11811
273	20231107	162900	1128398655	2705	2705	2705	2705	0
274	20231107	162800	1128398655	2705	2705	2705	2705	0
275	20231107	162700	1128398655	2705	2705	2705	2705	0
276	20231107	162600	1128398655	2705	2705	2705	2705	0
277	20231107	162500	1128398655	2705	2705	2705	2705	0
278	20231107	162400	1128398655	2705	2705	2705	2705	0
279	20231107	162300	1128398655	2705	2705	2705	2705	0
280	20231107	162200	1128398655	2705	2705	2705	2705	0
281	20231107	162100	1128398655	2705	2705	2705	2705	0
282	20231107	162000	1128398655	2705	2705	2705	2705	0
283	20231107	161900	1128398655	2705	2705	2705	2705	0
284	20231107	161800	1128398655	2705	2705	2705	2705	0
285	20231107	161700	1128398655	2705	2705	2705	2705	0
286	20231107	161600	1128398655	2705	2705	2705	2705	0
287	20231107	161500	1128398655	2705	2705	2705	2705	0
288	20231107	161400	1128398655	2705	2705	2705	2705	0
289	20231107	161300	1128398655	2705	2705	2705	2705	0
290	20231107	161200	1128398655	2705	2705	2705	2705	0
291	20231107	161100	1128398655	2705	2705	2705	2705	0
292	20231107	161000	1128398655	2705	2705	2705	2705	0
293	20231107	160900	1128398655	2705	2705	2705	2705	0
294	20231107	160800	1128398655	2705	2705	2705	2705	0
295	20231107	160700	1128398655	2705	2705	2705	2705	0
296	20231107	160600	1128398655	2705	2705	2705	2705	0
297	20231107	160500	1128398655	2705	2705	2705	2705	0
298	20231107	160400	1128398655	2705	2705	2705	2705	0
299	20231107	160300	1128398655	2705	2705	2705	2705	0
300	20231107	160200	1128398655	2705	2705	2705	2705	0
301	20231107	160100	1128398655	2705	2705	2705	2705	0
302	20231107	160000	1128398655	2705	2705	2705	2705	11811
303	20231107	155900	1128398655	2705	2705	2705	2705	0
304	20231107	155800	1128398655	2705	2705	2705	2705	0
305	20231107	155700	1128398655	2705	2705	2705	2705	0
306	20231107	155600	1128398655	2705	2705	2705	2705	0
307	20231107	155500	1128398655	2705	2705	2705	2705	0
308	20231107	155400	1128398655	2705	2705	2705	2705	0
309	20231107	155300	1128398655	2705	2705	2705	2705	0
310	20231107	155200	1128398655	2705	2705	2705	2705	0
311	20231107	155100	1128398655	2705	2705	2705	2705	0
312	20231107	155000	1128398655	2705	2705	2705	2705	0
313	20231107	154900	1128398655	2705	2705	2705	2705	0
314	20231107	154800	1128398655	2705	2705	2705	2705	0
315	20231107	154700	1128398655	2705	2705	2705	2705	0
316	20231107	154600	1128398655	2705	2705	2705	2705	0
317	20231107	154500	1128398655	2705	2705	2705	2705	0
318	20231107	154400	1128398655	2705	2705	2705	2705	0
319	20231107	154300	1128398655	2705	2705	2705	2705	0
320	20231107	154200	1128398655	2705	2705	2705	2705	0
321	20231107	154100	1128398655	2705	2705	2705	2705	0
322	20231107	154000	1128398655	2705	2705	2705	2705	0
323	20231107	153900	1128398655	2705	2705	2705	2705	0
324	20231107	153800	1128398655	2705	2705	2705	2705	0
325	20231107	153700	1128398655	2705	2705	2705	2705	0
326	20231107	153600	1128398655	2705	2705	2705	2705	0
327	20231107	153500	1128398655	2705	2705	2705	2705	0
328	20231107	153400	1128398655	2705	2705	2705	2705	0
329	20231107	153300	1128398655	2705	2705	2705	2705	0
330	20231107	153200	1128398655	2705	2705	2705	2705	0
331	20231107	153100	1128398655	2705	2705	2705	2705	0
332	20231107	153000	1128398655	2705	2705	2705	2705	23622
333	20231107	152900	1096449900	2705	2705	2705	2705	0
334	20231107	152800	1096449900	2705	2705	2705	2705	0
335	20231107	152700	1096449900	2705	2705	2705	2705	0
336	20231107	152600	1096449900	2705	2705	2705	2705	0
337	20231107	152500	1096449900	2705	2705	2705	2705	0
338	20231107	152400	1096449900	2705	2705	2705	2705	0
339	20231107	152300	1096449900	2705	2705	2705	2705	0
340	20231107	152200	1096449900	2705	2705	2705	2705	0
341	20231107	152100	1096449900	2705	2705	2705	2705	0
342	20231107	152000	1096449900	2705	2705	2705	2705	0
343	20231107	151900	1096449900	2705	2705	2705	2705	108
344	20231107	151800	1096157760	2700	2700	2700	2700	4081
345	20231107	151700	1085139060	2700	2715	2720	2700	4097
346	20231107	151600	1074053680	2720	2720	2730	2720	5775
347	20231107	151500	1058321855	2720	2720	2720	2715	1871
348	20231107	151400	1053233355	2720	2715	2720	2705	4174
349	20231107	151300	1041906165	2720	2720	2725	2715	10075
350	20231107	151200	1014503175	2715	2710	2720	2710	4569
351	20231107	151100	1002092070	2710	2705	2710	2705	5772
352	20231107	151000	986466890	2705	2700	2705	2700	72
353	20231107	150900	986272445	2700	2700	2700	2700	62
354	20231107	150800	986105045	2700	2695	2700	2695	1559
355	20231107	150700	981898245	2695	2700	2700	2690	509
356	20231107	150600	980528960	2705	2705	2705	2705	775
357	20231107	150500	978432585	2705	2695	2705	2695	1787
358	20231107	150400	973604245	2695	2695	2695	2695	898
359	20231107	150300	971184135	2695	2695	2695	2695	52
360	20231107	150200	971043995	2695	2690	2695	2690	16
361	20231107	150100	971000905	2690	2680	2690	2680	983
362	20231107	150000	968358475	2680	2680	2680	2680	0
363	20231107	145900	968358475	2680	2685	2685	2680	649
364	20231107	145800	966618780	2685	2685	2685	2685	349
365	20231107	145700	965681715	2685	2685	2685	2685	17
366	20231107	145600	965636070	2675	2675	2675	2675	0
367	20231107	145500	965636070	2675	2675	2675	2675	0
368	20231107	145400	965636070	2675	2675	2675	2675	200
369	20231107	145300	965101070	2675	2675	2675	2675	2
370	20231107	145200	965095720	2675	2690	2690	2675	463
371	20231107	145100	963857165	2670	2680	2680	2670	380
372	20231107	145000	962840825	2690	2690	2690	2690	1
373	20231107	144900	962838135	2690	2690	2690	2685	2173
374	20231107	144800	956993265	2690	2690	2690	2685	2076
375	20231107	144700	951408835	2690	2685	2690	2685	64
376	20231107	144600	951236775	2690	2685	2690	2685	241
377	20231107	144500	950589020	2685	2685	2685	2685	0
378	20231107	144400	950589020	2685	2675	2685	2670	174
379	20231107	144300	950124340	2670	2670	2670	2670	0
380	20231107	144200	950124340	2670	2670	2670	2670	100
381	20231107	144100	949857340	2670	2680	2680	2670	7634
382	20231107	144000	929446315	2680	2685	2685	2680	82
383	20231107	143900	929226465	2685	2685	2685	2685	0
384	20231107	143800	929226465	2685	2685	2685	2685	757
385	20231107	143700	927193920	2680	2680	2680	2680	74
386	20231107	143600	926995600	2680	2680	2680	2680	0
387	20231107	143500	926995600	2680	2690	2690	2680	2329
388	20231107	143400	920741165	2685	2685	2685	2680	302
389	20231107	143300	919930480	2685	2685	2685	2685	300
390	20231107	143200	919124980	2685	2685	2685	2685	0
391	20231107	143100	919124980	2685	2685	2685	2685	0
392	20231107	143000	919124980	2685	2685	2685	2685	9510
393	20231107	142900	893590630	2690	2685	2690	2685	488
394	20231107	142800	892278585	2690	2690	2690	2690	1836
395	20231107	142700	887339745	2690	2690	2690	2685	695
396	20231107	142600	885472195	2690	2685	2690	2685	1250
397	20231107	142500	882114695	2690	2690	2690	2690	200
398	20231107	142400	881576695	2690	2690	2690	2690	0
399	20231107	142300	881576695	2690	2690	2690	2690	402
400	20231107	142200	880495315	2690	2690	2690	2690	210
401	20231107	142100	879930415	2690	2690	2690	2690	176
402	20231107	142000	879456975	2695	2695	2695	2695	371
403	20231107	141900	878457130	2695	2695	2695	2695	743
404	20231107	141800	876454745	2685	2690	2690	2685	914
405	20231107	141700	873999330	2690	2690	2690	2690	338
406	20231107	141600	873090110	2690	2690	2690	2690	0
407	20231107	141500	873090110	2690	2690	2690	2690	5
408	20231107	141400	873076660	2690	2690	2690	2690	50
409	20231107	141300	872942160	2690	2690	2690	2690	100
410	20231107	141200	872673160	2690	2690	2690	2690	25
411	20231107	141100	872605910	2690	2685	2690	2685	444
412	20231107	141000	871411915	2690	2685	2690	2685	86
413	20231107	140900	871181000	2685	2690	2695	2685	1418
414	20231107	140800	867365835	2690	2685	2690	2685	2080
415	20231107	140700	861773110	2680	2680	2685	2680	748
416	20231107	140600	859768415	2685	2685	2685	2685	0
417	20231107	140500	859768415	2685	2685	2685	2685	1
418	20231107	140400	859765730	2680	2680	2680	2680	0
419	20231107	140300	859765730	2680	2680	2680	2680	0
420	20231107	140200	859765730	2680	2680	2680	2680	16
421	20231107	140100	859722850	2685	2685	2685	2685	8
422	20231107	140000	859701370	2690	2685	2690	2685	107
423	20231107	135900	859414070	2685	2685	2685	2685	158
424	20231107	135800	858989840	2685	2685	2685	2685	758
425	20231107	135700	856954610	2685	2685	2685	2685	100
426	20231107	135600	856686110	2680	2680	2680	2680	0
427	20231107	135500	856686110	2680	2680	2680	2680	539
428	20231107	135400	855241590	2675	2675	2675	2675	3935
429	20231107	135300	844715465	2675	2670	2675	2670	1321
430	20231107	135200	841187395	2675	2675	2675	2675	60
431	20231107	135100	841026895	2670	2670	2670	2670	0
432	20231107	135000	841026895	2670	2670	2670	2670	0
433	20231107	134900	841026895	2670	2670	2670	2670	0
434	20231107	134800	841026895	2670	2670	2670	2670	0
435	20231107	134700	841026895	2670	2670	2670	2670	1
436	20231107	134600	841024225	2675	2675	2675	2675	40
437	20231107	134500	840917225	2675	2675	2675	2675	0
438	20231107	134400	840917225	2675	2675	2675	2675	0
439	20231107	134300	840917225	2675	2675	2675	2675	438
440	20231107	134200	839745575	2675	2670	2675	2670	97
441	20231107	134100	839486110	2675	2675	2675	2675	0
442	20231107	134000	839486110	2675	2675	2675	2675	0
443	20231107	133900	839486110	2675	2675	2675	2675	190
444	20231107	133800	838977860	2675	2675	2675	2675	0
445	20231107	133700	838977860	2675	2675	2675	2675	500
446	20231107	133600	837640360	2675	2675	2675	2675	85
447	20231107	133500	837412985	2675	2675	2675	2675	28
448	20231107	133400	837338085	2670	2670	2670	2670	0
449	20231107	133300	837338085	2670	2670	2670	2670	0
450	20231107	133200	837338085	2670	2675	2675	2670	212
451	20231107	133100	836771760	2675	2670	2675	2670	1375
452	20231107	133000	833093640	2675	2670	2675	2670	235
453	20231107	132900	832465190	2670	2670	2670	2670	70
454	20231107	132800	832278290	2665	2665	2670	2665	791
455	20231107	132700	830170025	2670	2670	2670	2670	424
456	20231107	132600	829037945	2670	2670	2670	2670	50
457	20231107	132500	828904445	2670	2670	2670	2670	371
458	20231107	132400	827913875	2675	2675	2675	2675	0
459	20231107	132300	827913875	2675	2675	2675	2675	0
460	20231107	132200	827913875	2675	2680	2680	2675	1600
461	20231107	132100	823633375	2680	2680	2680	2680	0
462	20231107	132000	823633375	2680	2665	2680	2665	144
463	20231107	131900	823248865	2665	2665	2665	2665	40
464	20231107	131800	823142265	2665	2670	2670	2665	150
465	20231107	131700	822742465	2680	2680	2680	2675	7
466	20231107	131600	822723710	2665	2680	2680	2665	202
467	20231107	131500	822182425	2670	2670	2670	2670	2232
468	20231107	131400	816222985	2670	2670	2670	2670	0
469	20231107	131300	816222985	2670	2675	2675	2670	2054
470	20231107	131200	810735780	2680	2680	2680	2680	0
471	20231107	131100	810735780	2680	2680	2680	2680	100
472	20231107	131000	810467780	2680	2680	2680	2680	550
473	20231107	130900	808993780	2685	2685	2685	2685	50
474	20231107	130800	808859530	2685	2685	2685	2685	0
475	20231107	130700	808859530	2685	2685	2685	2685	6
476	20231107	130600	808843420	2685	2685	2685	2685	0
477	20231107	130500	808843420	2685	2685	2685	2685	0
478	20231107	130400	808843420	2685	2685	2685	2685	9
479	20231107	130300	808819255	2675	2675	2675	2675	1
480	20231107	130200	808816580	2680	2685	2685	2680	4
481	20231107	130100	808805845	2680	2685	2685	2680	474
482	20231107	130000	807533220	2685	2685	2685	2685	0
483	20231107	125900	807533220	2685	2685	2685	2685	1
484	20231107	125800	807530535	2675	2685	2685	2675	1031
485	20231107	125700	804772310	2685	2685	2685	2685	470
486	20231107	125600	803510360	2685	2670	2685	2670	20
487	20231107	125500	803456810	2670	2680	2680	2670	2120
488	20231107	125400	797785620	2680	2675	2680	2675	256
489	20231107	125300	797100570	2675	2675	2675	2675	5
490	20231107	125200	797087195	2665	2665	2665	2665	6
491	20231107	125100	797071205	2675	2675	2675	2675	0
492	20231107	125000	797071205	2675	2675	2675	2675	0
493	20231107	124900	797071205	2675	2660	2675	2660	105
494	20231107	124800	796791850	2660	2660	2660	2660	83
495	20231107	124700	796571070	2660	2660	2660	2660	144
496	20231107	124600	796188030	2660	2665	2665	2660	1050
497	20231107	124500	793392950	2665	2665	2665	2665	10
498	20231107	124400	793366300	2665	2665	2665	2665	179
499	20231107	124300	792889265	2665	2660	2665	2660	60
500	20231107	124200	792729390	2670	2670	2670	2670	0
501	20231107	124100	792729390	2670	2670	2670	2670	207
502	20231107	124000	792176700	2670	2670	2670	2670	5
503	20231107	123900	792163350	2660	2660	2660	2660	300
504	20231107	123800	791365350	2660	2660	2660	2660	156
505	20231107	123700	790950390	2660	2660	2660	2660	0
506	20231107	123600	790950390	2660	2660	2660	2660	100
507	20231107	123500	790684390	2660	2660	2660	2660	2162
508	20231107	123400	784933470	2665	2675	2675	2665	1020
509	20231107	123300	782214970	2675	2675	2675	2675	0
510	20231107	123200	782214970	2675	2675	2675	2675	0
511	20231107	123100	782214970	2675	2660	2675	2660	364
512	20231107	123000	781246715	2655	2655	2655	2655	680
513	20231107	122900	779441315	2655	2655	2655	2655	2
514	20231107	122800	779436005	2650	2655	2655	2650	205
515	20231107	122700	778892730	2655	2660	2660	2655	10
516	20231107	122600	778866155	2650	2660	2660	2650	1854
517	20231107	122500	773952705	2660	2660	2660	2660	5
518	20231107	122400	773939405	2675	2675	2675	2675	300
519	20231107	122300	773136905	2675	2675	2675	2675	1
520	20231107	122200	773134230	2660	2660	2660	2660	969
521	20231107	122100	770556690	2660	2660	2660	2660	20
522	20231107	122000	770503490	2660	2660	2660	2660	662
523	20231107	121900	768742570	2660	2650	2660	2650	820
524	20231107	121800	766569070	2650	2640	2650	2640	2119
525	20231107	121700	760974530	2640	2640	2640	2640	760
526	20231107	121600	758968130	2645	2640	2650	2640	3786
527	20231107	121500	748958790	2645	2650	2650	2645	6449
528	20231107	121400	731900645	2650	2650	2655	2650	2065
529	20231107	121300	726427400	2650	2655	2655	2650	984
530	20231107	121200	723815220	2660	2655	2660	2655	222
531	20231107	121100	723225175	2660	2660	2660	2660	37
532	20231107	121000	723126755	2660	2665	2665	2660	2557
533	20231107	120900	716317635	2665	2665	2665	2665	1960
534	20231107	120800	711094235	2655	2670	2670	2655	801
535	20231107	120700	708956565	2650	2660	2665	2650	24171
536	20231107	120600	644770935	2660	2665	2670	2660	7878
537	20231107	120500	623786555	2670	2670	2670	2670	9389
538	20231107	120400	598717925	2675	2675	2675	2675	0
539	20231107	120300	598717925	2675	2675	2675	2675	0
540	20231107	120200	598717925	2675	2670	2675	2670	1209
541	20231107	120100	595485280	2675	2675	2675	2675	0
542	20231107	120000	595485280	2675	2680	2680	2675	5852
543	20231107	115900	579821900	2695	2695	2695	2695	0
544	20231107	115800	579821900	2695	2695	2695	2695	0
545	20231107	115700	579821900	2695	2695	2695	2695	0
546	20231107	115600	579821900	2695	2690	2695	2680	756
547	20231107	115500	577795755	2690	2690	2690	2690	0
548	20231107	115400	577795755	2690	2690	2690	2690	1080
549	20231107	115300	574890555	2690	2690	2690	2690	197
550	20231107	115200	574360625	2695	2695	2695	2695	7
551	20231107	115100	574341760	2690	2690	2690	2690	1
552	20231107	115000	574339070	2700	2700	2700	2700	0
553	20231107	114900	574339070	2700	2700	2700	2700	0
554	20231107	114800	574339070	2700	2700	2700	2700	4
555	20231107	114700	574328270	2700	2695	2700	2695	1500
556	20231107	114600	570280320	2690	2690	2690	2690	851
557	20231107	114500	567991130	2685	2685	2685	2685	1
558	20231107	114400	567988445	2685	2685	2685	2685	0
559	20231107	114300	567988445	2685	2685	2685	2685	2
560	20231107	114200	567983075	2685	2685	2685	2685	200
561	20231107	114100	567446075	2685	2685	2685	2685	851
562	20231107	114000	565161140	2685	2685	2685	2685	0
563	20231107	113900	565161140	2685	2685	2685	2685	6
564	20231107	113800	565145030	2685	2685	2685	2685	130
565	20231107	113700	564795980	2685	2685	2685	2685	12
566	20231107	113600	564763760	2685	2685	2685	2685	1
567	20231107	113500	564761075	2690	2680	2700	2680	1081
568	20231107	113400	561852945	2680	2680	2680	2680	30
569	20231107	113300	561772545	2685	2680	2685	2680	2
570	20231107	113200	561767180	2675	2675	2675	2675	5
571	20231107	113100	561753805	2675	2675	2675	2675	0
572	20231107	113000	561753805	2675	2675	2675	2675	1200
573	20231107	112900	558543805	2675	2675	2675	2675	0
574	20231107	112800	558543805	2675	2675	2675	2675	200
575	20231107	112700	558008805	2675	2675	2675	2675	350
576	20231107	112600	557072555	2670	2670	2670	2670	0
577	20231107	112500	557072555	2670	2670	2670	2670	0
578	20231107	112400	557072555	2670	2670	2670	2670	130
579	20231107	112300	556725455	2670	2685	2685	2670	587
580	20231107	112200	555158090	2685	2685	2685	2685	16
581	20231107	112100	555115130	2670	2675	2675	2670	5660
582	20231107	112000	539998100	2675	2685	2685	2675	2697
583	20231107	111900	532759475	2685	2685	2685	2685	1156
584	20231107	111800	529655615	2685	2700	2700	2685	2790
585	20231107	111700	522123225	2700	2695	2705	2695	3496
586	20231107	111600	512681965	2695	2680	2700	2680	1305
587	20231107	111500	509175055	2680	2685	2685	2675	1021
588	20231107	111400	506436280	2685	2685	2685	2670	166
589	20231107	111300	505992840	2685	2675	2685	2675	2
590	20231107	111200	505987480	2670	2680	2680	2670	5663
591	20231107	111100	490845060	2690	2690	2690	2685	2249
592	20231107	111000	484805055	2695	2695	2695	2695	10
593	20231107	110900	484778105	2695	2695	2695	2695	4
594	20231107	110800	484767325	2690	2690	2690	2690	35
595	20231107	110700	484673175	2695	2695	2695	2695	370
596	20231107	110600	483676025	2700	2700	2700	2700	617
597	20231107	110500	482010125	2700	2700	2700	2700	0
598	20231107	110400	482010125	2700	2695	2700	2695	1000
599	20231107	110300	479311025	2685	2685	2685	2685	1
600	20231107	110200	479308340	2685	2685	2685	2685	300
601	20231107	110100	478502840	2690	2695	2695	2690	328
602	20231107	110000	477620450	2695	2695	2695	2695	81
603	20231107	105900	477402155	2680	2685	2685	2680	2000
604	20231107	105800	472037825	2685	2690	2695	2685	359
605	20231107	105700	471073595	2690	2690	2690	2690	500
606	20231107	105600	469728595	2695	2695	2695	2695	71
607	20231107	105500	469537250	2695	2690	2695	2690	251
608	20231107	105400	468862055	2695	2695	2695	2695	6
609	20231107	105300	468845885	2700	2690	2700	2690	644
610	20231107	105200	467113315	2690	2690	2690	2690	120
611	20231107	105100	466790515	2690	2685	2690	2685	656
612	20231107	105000	465029125	2680	2680	2680	2680	1
613	20231107	104900	465026445	2685	2680	2685	2680	290
614	20231107	104800	464249220	2685	2685	2685	2685	169
615	20231107	104700	463795455	2685	2685	2685	2685	20
616	20231107	104600	463741755	2685	2685	2685	2680	1004
617	20231107	104500	461048215	2680	2680	2680	2680	0
618	20231107	104400	461048215	2680	2680	2680	2680	0
619	20231107	104300	461048215	2680	2680	2680	2670	828
620	20231107	104200	458831025	2680	2670	2680	2670	430
621	20231107	104100	457682225	2670	2670	2670	2670	0
622	20231107	104000	457682225	2670	2675	2675	2670	292
623	20231107	103900	456902560	2680	2680	2680	2680	3
624	20231107	103800	456894520	2680	2680	2680	2680	2
625	20231107	103700	456889160	2670	2670	2670	2670	300
626	20231107	103600	456088160	2670	2675	2675	2670	1005
627	20231107	103500	453401955	2670	2670	2670	2670	0
628	20231107	103400	453401955	2670	2670	2670	2670	213
629	20231107	103300	452833245	2665	2670	2670	2665	475
630	20231107	103200	451565110	2670	2670	2670	2670	600
631	20231107	103100	449963110	2670	2670	2670	2670	3680
632	20231107	103000	440137510	2670	2675	2675	2670	6262
633	20231107	102900	423407735	2675	2675	2675	2675	0
634	20231107	102800	423407735	2675	2675	2675	2675	0
635	20231107	102700	423407735	2675	2675	2675	2675	0
636	20231107	102600	423407735	2675	2675	2675	2675	451
637	20231107	102500	422201310	2675	2680	2680	2675	417
638	20231107	102400	421083940	2680	2680	2680	2680	3
639	20231107	102300	421075900	2680	2680	2680	2680	1637
640	20231107	102200	416688740	2680	2680	2680	2680	0
641	20231107	102100	416688740	2680	2680	2680	2680	0
642	20231107	102000	416688740	2680	2680	2690	2680	573
643	20231107	101900	415151950	2680	2680	2680	2675	2921
644	20231107	101800	407324570	2670	2665	2670	2665	2450
645	20231107	101700	400794585	2665	2675	2675	2665	1248
646	20231107	101600	397461440	2675	2670	2675	2665	703
647	20231107	101500	395582375	2680	2675	2680	2675	143
648	20231107	101400	395199285	2665	2665	2675	2665	183
649	20231107	101300	394711580	2665	2665	2665	2665	100
650	20231107	101200	394445080	2665	2665	2665	2665	400
651	20231107	101100	393379080	2665	2665	2665	2665	3055
652	20231107	101000	385237505	2665	2665	2670	2665	362
653	20231107	100900	384272725	2665	2675	2675	2665	194
654	20231107	100800	383754670	2675	2670	2675	2665	1314
655	20231107	100700	380241190	2665	2670	2675	2665	8251
656	20231107	100600	358250735	2670	2670	2670	2670	4164
657	20231107	100500	347132855	2675	2690	2690	2675	6917
658	20231107	100400	328592270	2690	2690	2690	2690	203
659	20231107	100300	328046200	2690	2695	2700	2690	1173
660	20231107	100200	324883910	2695	2695	2695	2695	202
661	20231107	100100	324339520	2695	2695	2695	2695	31
662	20231107	100000	324255975	2685	2685	2685	2685	0
663	20231107	095900	324255975	2685	2685	2685	2685	0
664	20231107	095800	324255975	2685	2685	2685	2685	0
665	20231107	095700	324255975	2685	2685	2685	2685	125
666	20231107	095600	323920350	2685	2690	2690	2685	474
667	20231107	095500	322647560	2690	2690	2690	2685	382
668	20231107	095400	321621775	2690	2695	2695	2690	1176
669	20231107	095300	318458085	2695	2700	2700	2695	599
670	20231107	095200	316842775	2700	2695	2700	2695	144
671	20231107	095100	316454185	2695	2700	2700	2695	2199
672	20231107	095000	310521880	2695	2700	2700	2695	1512
673	20231107	094900	306446845	2700	2700	2700	2700	682
674	20231107	094800	304605445	2700	2700	2700	2700	0
675	20231107	094700	304605445	2700	2700	2700	2700	0
676	20231107	094600	304605445	2700	2710	2710	2700	352
677	20231107	094500	303654995	2720	2710	2720	2710	2381
678	20231107	094400	297201935	2715	2700	2715	2700	2502
679	20231107	094300	290427685	2700	2710	2710	2700	165
680	20231107	094200	289981230	2710	2700	2710	2700	400
681	20231107	094100	288900725	2680	2690	2690	2680	1159
682	20231107	094000	285794255	2680	2690	2690	2680	27
683	20231107	093900	285721695	2690	2690	2690	2690	50
684	20231107	093800	285587195	2700	2695	2700	2690	351
685	20231107	093700	284640395	2690	2695	2695	2690	750
686	20231107	093600	282620645	2680	2690	2690	2680	1496
687	20231107	093500	278597965	2695	2700	2705	2695	139
688	20231107	093400	278223275	2705	2700	2705	2700	1745
689	20231107	093300	273510625	2700	2690	2705	2690	1246
690	20231107	093200	270146240	2705	2695	2705	2695	2100
691	20231107	093100	264474885	2700	2690	2700	2690	5013
692	20231107	093000	250989905	2690	2680	2690	2680	14
693	20231107	092900	250952255	2680	2680	2690	2680	310
694	20231107	092800	250121355	2680	2680	2680	2680	0
695	20231107	092700	250121355	2680	2680	2680	2675	500
696	20231107	092600	248782920	2675	2675	2690	2675	463
697	20231107	092500	247544230	2670	2680	2680	2670	19962
698	20231107	092400	194147565	2690	2680	2690	2675	9823
699	20231107	092300	167834330	2680	2680	2680	2680	39
700	20231107	092200	167729810	2680	2685	2685	2680	6300
701	20231107	092100	150836115	2685	2680	2685	2680	766
702	20231107	092000	148783230	2690	2700	2700	2690	1537
703	20231107	091900	144643620	2700	2695	2700	2695	464
704	20231107	091800	143391260	2695	2695	2695	2695	142
705	20231107	091700	143008570	2690	2690	2695	2690	1172
706	20231107	091600	139852390	2695	2690	2695	2690	754
707	20231107	091500	137822960	2675	2690	2690	2675	508
708	20231107	091400	136456455	2690	2685	2690	2670	1104
709	20231107	091300	133493390	2685	2685	2690	2685	1048
710	20231107	091200	130677585	2685	2690	2690	2680	927
711	20231107	091100	128189505	2670	2665	2685	2665	3525
712	20231107	091000	118774215	2670	2675	2680	2670	1513
713	20231107	090900	114731585	2690	2685	2690	2685	1904
714	20231107	090800	109614075	2670	2675	2675	2670	6740
715	20231107	090700	91593175	2680	2680	2680	2680	79
716	20231107	090600	91381455	2670	2665	2685	2660	2844
717	20231107	090500	83807905	2665	2685	2685	2665	2279
718	20231107	090400	77730220	2680	2670	2680	2670	2064
719	20231107	090300	72215710	2670	2670	2675	2670	577
720	20231107	090200	70674870	2665	2670	2670	2665	5927
721	20231107	090100	54863460	2670	2680	2685	2670	11202
722	20231107	090000	24910700	2680	2680	2685	2680	8256