KissMeData/396690/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	211800	250852505	2550	2550	2550	2550	744
3	20231107	211700	250852505	2550	2550	2550	2550	0
4	20231107	211600	250852505	2550	2550	2550	2550	0
5	20231107	211500	250852505	2550	2550	2550	2550	0
6	20231107	211400	250852505	2550	2550	2550	2550	0
7	20231107	211300	250852505	2550	2550	2550	2550	0
8	20231107	211200	250852505	2550	2550	2550	2550	0
9	20231107	211100	250852505	2550	2550	2550	2550	0
10	20231107	211000	250852505	2550	2550	2550	2550	0
11	20231107	210900	250852505	2550	2550	2550	2550	0
12	20231107	210800	250852505	2550	2550	2550	2550	0
13	20231107	210700	250852505	2550	2550	2550	2550	0
14	20231107	210600	250852505	2550	2550	2550	2550	0
15	20231107	210500	250852505	2550	2550	2550	2550	0
16	20231107	210400	250852505	2550	2550	2550	2550	0
17	20231107	210300	250852505	2550	2550	2550	2550	0
18	20231107	210200	250852505	2550	2550	2550	2550	0
19	20231107	210100	250852505	2550	2550	2550	2550	0
20	20231107	210000	250852505	2550	2550	2550	2550	0
21	20231107	205900	250852505	2550	2550	2550	2550	0
22	20231107	205800	250852505	2550	2550	2550	2550	0
23	20231107	205700	250852505	2550	2550	2550	2550	0
24	20231107	205600	250852505	2550	2550	2550	2550	0
25	20231107	205500	250852505	2550	2550	2550	2550	0
26	20231107	205400	250852505	2550	2550	2550	2550	0
27	20231107	205300	250852505	2550	2550	2550	2550	0
28	20231107	205200	250852505	2550	2550	2550	2550	0
29	20231107	205100	250852505	2550	2550	2550	2550	0
30	20231107	205000	250852505	2550	2550	2550	2550	0
31	20231107	204900	250852505	2550	2550	2550	2550	0
32	20231107	204800	250852505	2550	2550	2550	2550	744
33	20231107	204700	250852505	2550	2550	2550	2550	0
34	20231107	204600	250852505	2550	2550	2550	2550	0
35	20231107	204500	250852505	2550	2550	2550	2550	0
36	20231107	204400	250852505	2550	2550	2550	2550	0
37	20231107	204300	250852505	2550	2550	2550	2550	0
38	20231107	204200	250852505	2550	2550	2550	2550	0
39	20231107	204100	250852505	2550	2550	2550	2550	0
40	20231107	204000	250852505	2550	2550	2550	2550	0
41	20231107	203900	250852505	2550	2550	2550	2550	0
42	20231107	203800	250852505	2550	2550	2550	2550	0
43	20231107	203700	250852505	2550	2550	2550	2550	0
44	20231107	203600	250852505	2550	2550	2550	2550	0
45	20231107	203500	250852505	2550	2550	2550	2550	0
46	20231107	203400	250852505	2550	2550	2550	2550	0
47	20231107	203300	250852505	2550	2550	2550	2550	0
48	20231107	203200	250852505	2550	2550	2550	2550	0
49	20231107	203100	250852505	2550	2550	2550	2550	0
50	20231107	203000	250852505	2550	2550	2550	2550	0
51	20231107	202900	250852505	2550	2550	2550	2550	0
52	20231107	202800	250852505	2550	2550	2550	2550	0
53	20231107	202700	250852505	2550	2550	2550	2550	0
54	20231107	202600	250852505	2550	2550	2550	2550	0
55	20231107	202500	250852505	2550	2550	2550	2550	0
56	20231107	202400	250852505	2550	2550	2550	2550	0
57	20231107	202300	250852505	2550	2550	2550	2550	0
58	20231107	202200	250852505	2550	2550	2550	2550	0
59	20231107	202100	250852505	2550	2550	2550	2550	0
60	20231107	202000	250852505	2550	2550	2550	2550	0
61	20231107	201900	250852505	2550	2550	2550	2550	0
62	20231107	201800	250852505	2550	2550	2550	2550	744
63	20231107	201700	250852505	2550	2550	2550	2550	0
64	20231107	201600	250852505	2550	2550	2550	2550	0
65	20231107	201500	250852505	2550	2550	2550	2550	0
66	20231107	201400	250852505	2550	2550	2550	2550	0
67	20231107	201300	250852505	2550	2550	2550	2550	0
68	20231107	201200	250852505	2550	2550	2550	2550	0
69	20231107	201100	250852505	2550	2550	2550	2550	0
70	20231107	201000	250852505	2550	2550	2550	2550	0
71	20231107	200900	250852505	2550	2550	2550	2550	0
72	20231107	200800	250852505	2550	2550	2550	2550	0
73	20231107	200700	250852505	2550	2550	2550	2550	0
74	20231107	200600	250852505	2550	2550	2550	2550	0
75	20231107	200500	250852505	2550	2550	2550	2550	0
76	20231107	200400	250852505	2550	2550	2550	2550	0
77	20231107	200300	250852505	2550	2550	2550	2550	0
78	20231107	200200	250852505	2550	2550	2550	2550	0
79	20231107	200100	250852505	2550	2550	2550	2550	0
80	20231107	200000	250852505	2550	2550	2550	2550	0
81	20231107	195900	250852505	2550	2550	2550	2550	0
82	20231107	195800	250852505	2550	2550	2550	2550	0
83	20231107	195700	250852505	2550	2550	2550	2550	0
84	20231107	195600	250852505	2550	2550	2550	2550	0
85	20231107	195500	250852505	2550	2550	2550	2550	0
86	20231107	195400	250852505	2550	2550	2550	2550	0
87	20231107	195300	250852505	2550	2550	2550	2550	0
88	20231107	195200	250852505	2550	2550	2550	2550	0
89	20231107	195100	250852505	2550	2550	2550	2550	0
90	20231107	195000	250852505	2550	2550	2550	2550	0
91	20231107	194900	250852505	2550	2550	2550	2550	0
92	20231107	194800	250852505	2550	2550	2550	2550	744
93	20231107	194700	250852505	2550	2550	2550	2550	0
94	20231107	194600	250852505	2550	2550	2550	2550	0
95	20231107	194500	250852505	2550	2550	2550	2550	0
96	20231107	194400	250852505	2550	2550	2550	2550	0
97	20231107	194300	250852505	2550	2550	2550	2550	0
98	20231107	194200	250852505	2550	2550	2550	2550	0
99	20231107	194100	250852505	2550	2550	2550	2550	0
100	20231107	194000	250852505	2550	2550	2550	2550	0
101	20231107	193900	250852505	2550	2550	2550	2550	0
102	20231107	193800	250852505	2550	2550	2550	2550	0
103	20231107	193700	250852505	2550	2550	2550	2550	0
104	20231107	193600	250852505	2550	2550	2550	2550	0
105	20231107	193500	250852505	2550	2550	2550	2550	0
106	20231107	193400	250852505	2550	2550	2550	2550	0
107	20231107	193300	250852505	2550	2550	2550	2550	0
108	20231107	193200	250852505	2550	2550	2550	2550	0
109	20231107	193100	250852505	2550	2550	2550	2550	0
110	20231107	193000	250852505	2550	2550	2550	2550	0
111	20231107	192900	250852505	2550	2550	2550	2550	0
112	20231107	192800	250852505	2550	2550	2550	2550	0
113	20231107	192700	250852505	2550	2550	2550	2550	0
114	20231107	192600	250852505	2550	2550	2550	2550	0
115	20231107	192500	250852505	2550	2550	2550	2550	0
116	20231107	192400	250852505	2550	2550	2550	2550	0
117	20231107	192300	250852505	2550	2550	2550	2550	0
118	20231107	192200	250852505	2550	2550	2550	2550	0
119	20231107	192100	250852505	2550	2550	2550	2550	0
120	20231107	192000	250852505	2550	2550	2550	2550	0
121	20231107	191900	250852505	2550	2550	2550	2550	0
122	20231107	191800	250852505	2550	2550	2550	2550	744
123	20231107	191700	250852505	2550	2550	2550	2550	0
124	20231107	191600	250852505	2550	2550	2550	2550	0
125	20231107	191500	250852505	2550	2550	2550	2550	0
126	20231107	191400	250852505	2550	2550	2550	2550	0
127	20231107	191300	250852505	2550	2550	2550	2550	0
128	20231107	191200	250852505	2550	2550	2550	2550	0
129	20231107	191100	250852505	2550	2550	2550	2550	0
130	20231107	191000	250852505	2550	2550	2550	2550	0
131	20231107	190900	250852505	2550	2550	2550	2550	0
132	20231107	190800	250852505	2550	2550	2550	2550	0
133	20231107	190700	250852505	2550	2550	2550	2550	0
134	20231107	190600	250852505	2550	2550	2550	2550	0
135	20231107	190500	250852505	2550	2550	2550	2550	0
136	20231107	190400	250852505	2550	2550	2550	2550	0
137	20231107	190300	250852505	2550	2550	2550	2550	0
138	20231107	190200	250852505	2550	2550	2550	2550	0
139	20231107	190100	250852505	2550	2550	2550	2550	0
140	20231107	190000	250852505	2550	2550	2550	2550	0
141	20231107	185900	250852505	2550	2550	2550	2550	0
142	20231107	185800	250852505	2550	2550	2550	2550	0
143	20231107	185700	250852505	2550	2550	2550	2550	0
144	20231107	185600	250852505	2550	2550	2550	2550	0
145	20231107	185500	250852505	2550	2550	2550	2550	0
146	20231107	185400	250852505	2550	2550	2550	2550	0
147	20231107	185300	250852505	2550	2550	2550	2550	0
148	20231107	185200	250852505	2550	2550	2550	2550	0
149	20231107	185100	250852505	2550	2550	2550	2550	0
150	20231107	185000	250852505	2550	2550	2550	2550	0
151	20231107	184900	250852505	2550	2550	2550	2550	0
152	20231107	184800	250852505	2550	2550	2550	2550	744
153	20231107	184700	250852505	2550	2550	2550	2550	0
154	20231107	184600	250852505	2550	2550	2550	2550	0
155	20231107	184500	250852505	2550	2550	2550	2550	0
156	20231107	184400	250852505	2550	2550	2550	2550	0
157	20231107	184300	250852505	2550	2550	2550	2550	0
158	20231107	184200	250852505	2550	2550	2550	2550	0
159	20231107	184100	250852505	2550	2550	2550	2550	0
160	20231107	184000	250852505	2550	2550	2550	2550	0
161	20231107	183900	250852505	2550	2550	2550	2550	0
162	20231107	183800	250852505	2550	2550	2550	2550	0
163	20231107	183700	250852505	2550	2550	2550	2550	0
164	20231107	183600	250852505	2550	2550	2550	2550	0
165	20231107	183500	250852505	2550	2550	2550	2550	0
166	20231107	183400	250852505	2550	2550	2550	2550	0
167	20231107	183300	250852505	2550	2550	2550	2550	0
168	20231107	183200	250852505	2550	2550	2550	2550	0
169	20231107	183100	250852505	2550	2550	2550	2550	0
170	20231107	183000	250852505	2550	2550	2550	2550	0
171	20231107	182900	250852505	2550	2550	2550	2550	0
172	20231107	182800	250852505	2550	2550	2550	2550	0
173	20231107	182700	250852505	2550	2550	2550	2550	0
174	20231107	182600	250852505	2550	2550	2550	2550	0
175	20231107	182500	250852505	2550	2550	2550	2550	0
176	20231107	182400	250852505	2550	2550	2550	2550	0
177	20231107	182300	250852505	2550	2550	2550	2550	0
178	20231107	182200	250852505	2550	2550	2550	2550	0
179	20231107	182100	250852505	2550	2550	2550	2550	0
180	20231107	182000	250852505	2550	2550	2550	2550	0
181	20231107	181900	250852505	2550	2550	2550	2550	0
182	20231107	181800	250852505	2550	2550	2550	2550	744
183	20231107	181700	250852505	2550	2550	2550	2550	0
184	20231107	181600	250852505	2550	2550	2550	2550	0
185	20231107	181500	250852505	2550	2550	2550	2550	0
186	20231107	181400	250852505	2550	2550	2550	2550	0
187	20231107	181300	250852505	2550	2550	2550	2550	0
188	20231107	181200	250852505	2550	2550	2550	2550	0
189	20231107	181100	250852505	2550	2550	2550	2550	0
190	20231107	181000	250852505	2550	2550	2550	2550	0
191	20231107	180900	250852505	2550	2550	2550	2550	0
192	20231107	180800	250852505	2550	2550	2550	2550	0
193	20231107	180700	250852505	2550	2550	2550	2550	0
194	20231107	180600	250852505	2550	2550	2550	2550	0
195	20231107	180500	250852505	2550	2550	2550	2550	0
196	20231107	180400	250852505	2550	2550	2550	2550	0
197	20231107	180300	250852505	2550	2550	2550	2550	0
198	20231107	180200	250852505	2550	2550	2550	2550	0
199	20231107	180100	250852505	2550	2550	2550	2550	0
200	20231107	180000	250852505	2550	2550	2550	2550	0
201	20231107	175900	250852505	2550	2550	2550	2550	0
202	20231107	175800	250852505	2550	2550	2550	2550	0
203	20231107	175700	250852505	2550	2550	2550	2550	0
204	20231107	175600	250852505	2550	2550	2550	2550	0
205	20231107	175500	250852505	2550	2550	2550	2550	0
206	20231107	175400	250852505	2550	2550	2550	2550	0
207	20231107	175300	250852505	2550	2550	2550	2550	0
208	20231107	175200	250852505	2550	2550	2550	2550	0
209	20231107	175100	250852505	2550	2550	2550	2550	0
210	20231107	175000	250852505	2550	2550	2550	2550	0
211	20231107	174900	250852505	2550	2550	2550	2550	0
212	20231107	174800	250852505	2550	2550	2550	2550	744
213	20231107	174700	250852505	2550	2550	2550	2550	0
214	20231107	174600	250852505	2550	2550	2550	2550	0
215	20231107	174500	250852505	2550	2550	2550	2550	0
216	20231107	174400	250852505	2550	2550	2550	2550	0
217	20231107	174300	250852505	2550	2550	2550	2550	0
218	20231107	174200	250852505	2550	2550	2550	2550	0
219	20231107	174100	250852505	2550	2550	2550	2550	0
220	20231107	174000	250852505	2550	2550	2550	2550	0
221	20231107	173900	250852505	2550	2550	2550	2550	0
222	20231107	173800	250852505	2550	2550	2550	2550	0
223	20231107	173700	250852505	2550	2550	2550	2550	0
224	20231107	173600	250852505	2550	2550	2550	2550	0
225	20231107	173500	250852505	2550	2550	2550	2550	0
226	20231107	173400	250852505	2550	2550	2550	2550	0
227	20231107	173300	250852505	2550	2550	2550	2550	0
228	20231107	173200	250852505	2550	2550	2550	2550	0
229	20231107	173100	250852505	2550	2550	2550	2550	0
230	20231107	173000	250852505	2550	2550	2550	2550	0
231	20231107	172900	250852505	2550	2550	2550	2550	0
232	20231107	172800	250852505	2550	2550	2550	2550	0
233	20231107	172700	250852505	2550	2550	2550	2550	0
234	20231107	172600	250852505	2550	2550	2550	2550	0
235	20231107	172500	250852505	2550	2550	2550	2550	0
236	20231107	172400	250852505	2550	2550	2550	2550	0
237	20231107	172300	250852505	2550	2550	2550	2550	0
238	20231107	172200	250852505	2550	2550	2550	2550	0
239	20231107	172100	250852505	2550	2550	2550	2550	0
240	20231107	172000	250852505	2550	2550	2550	2550	0
241	20231107	171900	250852505	2550	2550	2550	2550	0
242	20231107	171800	250852505	2550	2550	2550	2550	744
243	20231107	171700	250852505	2550	2550	2550	2550	0
244	20231107	171600	250852505	2550	2550	2550	2550	0
245	20231107	171500	250852505	2550	2550	2550	2550	0
246	20231107	171400	250852505	2550	2550	2550	2550	0
247	20231107	171300	250852505	2550	2550	2550	2550	0
248	20231107	171200	250852505	2550	2550	2550	2550	0
249	20231107	171100	250852505	2550	2550	2550	2550	0
250	20231107	171000	250852505	2550	2550	2550	2550	0
251	20231107	170900	250852505	2550	2550	2550	2550	0
252	20231107	170800	250852505	2550	2550	2550	2550	0
253	20231107	170700	250852505	2550	2550	2550	2550	0
254	20231107	170600	250852505	2550	2550	2550	2550	0
255	20231107	170500	250852505	2550	2550	2550	2550	0
256	20231107	170400	250852505	2550	2550	2550	2550	0
257	20231107	170300	250852505	2550	2550	2550	2550	0
258	20231107	170200	250852505	2550	2550	2550	2550	0
259	20231107	170100	250852505	2550	2550	2550	2550	0
260	20231107	170000	250852505	2550	2550	2550	2550	0
261	20231107	165900	250852505	2550	2550	2550	2550	0
262	20231107	165800	250852505	2550	2550	2550	2550	0
263	20231107	165700	250852505	2550	2550	2550	2550	0
264	20231107	165600	250852505	2550	2550	2550	2550	0
265	20231107	165500	250852505	2550	2550	2550	2550	0
266	20231107	165400	250852505	2550	2550	2550	2550	0
267	20231107	165300	250852505	2550	2550	2550	2550	0
268	20231107	165200	250852505	2550	2550	2550	2550	0
269	20231107	165100	250852505	2550	2550	2550	2550	0
270	20231107	165000	250852505	2550	2550	2550	2550	0
271	20231107	164900	250852505	2550	2550	2550	2550	0
272	20231107	164800	250852505	2550	2550	2550	2550	744
273	20231107	164700	250852505	2550	2550	2550	2550	0
274	20231107	164600	250852505	2550	2550	2550	2550	0
275	20231107	164500	250852505	2550	2550	2550	2550	0
276	20231107	164400	250852505	2550	2550	2550	2550	0
277	20231107	164300	250852505	2550	2550	2550	2550	0
278	20231107	164200	250852505	2550	2550	2550	2550	0
279	20231107	164100	250852505	2550	2550	2550	2550	0
280	20231107	164000	250852505	2550	2550	2550	2550	0
281	20231107	163900	250852505	2550	2550	2550	2550	0
282	20231107	163800	250852505	2550	2550	2550	2550	0
283	20231107	163700	250852505	2550	2550	2550	2550	0
284	20231107	163600	250852505	2550	2550	2550	2550	0
285	20231107	163500	250852505	2550	2550	2550	2550	0
286	20231107	163400	250852505	2550	2550	2550	2550	0
287	20231107	163300	250852505	2550	2550	2550	2550	0
288	20231107	163200	250852505	2550	2550	2550	2550	0
289	20231107	163100	250852505	2550	2550	2550	2550	0
290	20231107	163000	250852505	2550	2550	2550	2550	0
291	20231107	162900	250852505	2550	2550	2550	2550	0
292	20231107	162800	250852505	2550	2550	2550	2550	0
293	20231107	162700	250852505	2550	2550	2550	2550	0
294	20231107	162600	250852505	2550	2550	2550	2550	0
295	20231107	162500	250852505	2550	2550	2550	2550	0
296	20231107	162400	250852505	2550	2550	2550	2550	0
297	20231107	162300	250852505	2550	2550	2550	2550	0
298	20231107	162200	250852505	2550	2550	2550	2550	0
299	20231107	162100	250852505	2550	2550	2550	2550	0
300	20231107	162000	250852505	2550	2550	2550	2550	0
301	20231107	161900	250852505	2550	2550	2550	2550	0
302	20231107	161800	250852505	2550	2550	2550	2550	744
303	20231107	161700	250852505	2550	2550	2550	2550	0
304	20231107	161600	250852505	2550	2550	2550	2550	0
305	20231107	161500	250852505	2550	2550	2550	2550	0
306	20231107	161400	250852505	2550	2550	2550	2550	0
307	20231107	161300	250852505	2550	2550	2550	2550	0
308	20231107	161200	250852505	2550	2550	2550	2550	0
309	20231107	161100	250852505	2550	2550	2550	2550	0
310	20231107	161000	250852505	2550	2550	2550	2550	0
311	20231107	160900	250852505	2550	2550	2550	2550	0
312	20231107	160800	250852505	2550	2550	2550	2550	0
313	20231107	160700	250852505	2550	2550	2550	2550	0
314	20231107	160600	250852505	2550	2550	2550	2550	0
315	20231107	160500	250852505	2550	2550	2550	2550	0
316	20231107	160400	250852505	2550	2550	2550	2550	0
317	20231107	160300	250852505	2550	2550	2550	2550	0
318	20231107	160200	250852505	2550	2550	2550	2550	0
319	20231107	160100	250852505	2550	2550	2550	2550	0
320	20231107	160000	250852505	2550	2550	2550	2550	0
321	20231107	155900	250852505	2550	2550	2550	2550	0
322	20231107	155800	250852505	2550	2550	2550	2550	0
323	20231107	155700	250852505	2550	2550	2550	2550	0
324	20231107	155600	250852505	2550	2550	2550	2550	0
325	20231107	155500	250852505	2550	2550	2550	2550	0
326	20231107	155400	250852505	2550	2550	2550	2550	0
327	20231107	155300	250852505	2550	2550	2550	2550	0
328	20231107	155200	250852505	2550	2550	2550	2550	0
329	20231107	155100	250852505	2550	2550	2550	2550	0
330	20231107	155000	250852505	2550	2550	2550	2550	0
331	20231107	154900	250852505	2550	2550	2550	2550	0
332	20231107	154800	250852505	2550	2550	2550	2550	744
333	20231107	154700	250852505	2550	2550	2550	2550	0
334	20231107	154600	250852505	2550	2550	2550	2550	0
335	20231107	154500	250852505	2550	2550	2550	2550	0
336	20231107	154400	250852505	2550	2550	2550	2550	0
337	20231107	154300	250852505	2550	2550	2550	2550	0
338	20231107	154200	250852505	2550	2550	2550	2550	0
339	20231107	154100	250852505	2550	2550	2550	2550	0
340	20231107	154000	250852505	2550	2550	2550	2550	0
341	20231107	153900	250852505	2550	2550	2550	2550	0
342	20231107	153800	250852505	2550	2550	2550	2550	0
343	20231107	153700	250852505	2550	2550	2550	2550	0
344	20231107	153600	250852505	2550	2550	2550	2550	0
345	20231107	153500	250852505	2550	2550	2550	2550	0
346	20231107	153400	250852505	2550	2550	2550	2550	0
347	20231107	153300	250852505	2550	2550	2550	2550	0
348	20231107	153200	250852505	2550	2550	2550	2550	0
349	20231107	153100	250852505	2550	2550	2550	2550	0
350	20231107	153000	250852505	2550	2550	2550	2550	744
351	20231107	152900	248955305	2520	2520	2520	2520	0
352	20231107	152800	248955305	2520	2520	2520	2520	0
353	20231107	152700	248955305	2520	2520	2520	2520	0
354	20231107	152600	248955305	2520	2520	2520	2520	0
355	20231107	152500	248955305	2520	2520	2520	2520	0
356	20231107	152400	248955305	2520	2520	2520	2520	0
357	20231107	152300	248955305	2520	2520	2520	2520	0
358	20231107	152200	248955305	2520	2520	2520	2520	0
359	20231107	152100	248955305	2520	2520	2520	2520	0
360	20231107	152000	248955305	2520	2520	2520	2520	0
361	20231107	151900	248955305	2520	2520	2520	2520	14
362	20231107	151800	248920025	2520	2520	2520	2520	62
363	20231107	151700	248763785	2510	2510	2510	2510	0
364	20231107	151600	248763785	2510	2520	2520	2510	1775
365	20231107	151500	244304035	2530	2530	2530	2530	1
366	20231107	151400	244301505	2525	2525	2530	2525	99
367	20231107	151300	244051525	2525	2525	2525	2525	203
368	20231107	151200	243538950	2520	2520	2520	2520	308
369	20231107	151100	242762790	2520	2520	2520	2520	4
370	20231107	151000	242752710	2525	2525	2525	2525	0
371	20231107	150900	242752710	2525	2525	2525	2525	0
372	20231107	150800	242752710	2525	2525	2525	2525	1
373	20231107	150700	242750185	2515	2515	2515	2515	5
374	20231107	150600	242737610	2515	2515	2515	2515	0
375	20231107	150500	242737610	2515	2515	2515	2515	0
376	20231107	150400	242737610	2515	2515	2515	2515	1
377	20231107	150300	242735095	2515	2515	2515	2515	5
378	20231107	150200	242722520	2515	2515	2515	2515	2
379	20231107	150100	242717490	2515	2515	2515	2515	0
380	20231107	150000	242717490	2515	2500	2515	2500	292
381	20231107	145900	241986740	2500	2500	2500	2500	879
382	20231107	145800	239789240	2500	2500	2515	2500	786
383	20231107	145700	237824150	2495	2495	2500	2495	1091
384	20231107	145600	235102075	2500	2495	2500	2495	899
385	20231107	145500	232858815	2500	2500	2515	2500	1421
386	20231107	145400	229305865	2500	2500	2500	2500	1085
387	20231107	145300	226593365	2500	2495	2500	2495	1305
388	20231107	145200	223333370	2500	2495	2500	2495	905
389	20231107	145100	221075020	2500	2500	2500	2495	838
390	20231107	145000	218982505	2500	2500	2500	2500	1960
391	20231107	144900	214082505	2500	2500	2505	2500	820
392	20231107	144800	212032470	2500	2500	2505	2500	983
393	20231107	144700	209572470	2500	2500	2520	2500	1679
394	20231107	144600	205365280	2505	2505	2505	2500	525
395	20231107	144500	204052010	2505	2505	2510	2505	1115
396	20231107	144400	201258705	2505	2505	2505	2500	752
397	20231107	144300	199376150	2505	2505	2505	2505	981
398	20231107	144200	196918745	2510	2510	2510	2505	1082
399	20231107	144100	194205690	2515	2515	2515	2515	939
400	20231107	144000	191844105	2535	2505	2535	2505	1459
401	20231107	143900	188169610	2505	2505	2505	2500	962
402	20231107	143800	185761005	2505	2505	2505	2505	1100
403	20231107	143700	183005505	2510	2505	2510	2505	762
404	20231107	143600	181096545	2510	2515	2515	2505	3788
405	20231107	143500	171583825	2515	2525	2525	2515	1666
406	20231107	143400	167386025	2525	2520	2525	2520	953
407	20231107	143300	164984460	2525	2530	2530	2525	3024
408	20231107	143200	157345080	2530	2535	2535	2530	543
409	20231107	143100	155971285	2535	2535	2535	2535	0
410	20231107	143000	155971285	2535	2535	2535	2535	0
411	20231107	142900	155971285	2535	2535	2535	2535	0
412	20231107	142800	155971285	2535	2535	2535	2535	1
413	20231107	142700	155968750	2540	2540	2540	2540	200
414	20231107	142600	155460750	2540	2540	2540	2540	0
415	20231107	142500	155460750	2540	2540	2540	2540	0
416	20231107	142400	155460750	2540	2530	2540	2530	25
417	20231107	142300	155397400	2535	2535	2535	2535	200
418	20231107	142200	154890400	2535	2535	2535	2535	1
419	20231107	142100	154887865	2540	2540	2540	2540	0
420	20231107	142000	154887865	2540	2540	2540	2540	0
421	20231107	141900	154887865	2540	2535	2540	2535	38
422	20231107	141800	154791530	2535	2535	2535	2535	0
423	20231107	141700	154791530	2535	2535	2535	2535	0
424	20231107	141600	154791530	2535	2535	2535	2535	33
425	20231107	141500	154707875	2535	2535	2535	2535	0
426	20231107	141400	154707875	2535	2535	2535	2535	2
427	20231107	141300	154702805	2535	2535	2535	2535	20
428	20231107	141200	154652105	2535	2535	2535	2530	111
429	20231107	141100	154370745	2535	2535	2535	2535	0
430	20231107	141000	154370745	2535	2535	2535	2535	1
431	20231107	140900	154368210	2535	2535	2535	2535	105
432	20231107	140800	154102035	2535	2535	2535	2535	0
433	20231107	140700	154102035	2535	2535	2535	2535	0
434	20231107	140600	154102035	2535	2535	2535	2535	1
435	20231107	140500	154099500	2535	2535	2535	2535	0
436	20231107	140400	154099500	2535	2535	2535	2535	61
437	20231107	140300	153944865	2535	2535	2535	2535	0
438	20231107	140200	153944865	2535	2535	2535	2535	1
439	20231107	140100	153942330	2535	2535	2535	2535	1
440	20231107	140000	153939795	2535	2535	2535	2535	0
441	20231107	135900	153939795	2535	2535	2535	2535	0
442	20231107	135800	153939795	2535	2535	2535	2535	0
443	20231107	135700	153939795	2535	2535	2535	2535	8
444	20231107	135600	153919515	2535	2535	2535	2535	0
445	20231107	135500	153919515	2535	2535	2535	2535	0
446	20231107	135400	153919515	2535	2535	2535	2535	1
447	20231107	135300	153916980	2535	2535	2535	2535	5
448	20231107	135200	153904305	2535	2535	2535	2535	0
449	20231107	135100	153904305	2535	2535	2535	2535	0
450	20231107	135000	153904305	2535	2535	2535	2535	0
451	20231107	134900	153904305	2535	2535	2535	2535	321
452	20231107	134800	153090570	2540	2540	2540	2540	4
453	20231107	134700	153080410	2540	2540	2540	2540	0
454	20231107	134600	153080410	2540	2540	2540	2540	0
455	20231107	134500	153080410	2540	2540	2540	2540	0
456	20231107	134400	153080410	2540	2540	2540	2540	0
457	20231107	134300	153080410	2540	2540	2540	2540	0
458	20231107	134200	153080410	2540	2540	2540	2540	0
459	20231107	134100	153080410	2540	2540	2540	2540	0
460	20231107	134000	153080410	2540	2540	2540	2540	0
461	20231107	133900	153080410	2540	2540	2540	2540	0
462	20231107	133800	153080410	2540	2540	2540	2540	130
463	20231107	133700	152750210	2540	2540	2540	2540	10
464	20231107	133600	152724810	2540	2540	2540	2540	0
465	20231107	133500	152724810	2540	2540	2540	2540	0
466	20231107	133400	152724810	2540	2540	2540	2540	0
467	20231107	133300	152724810	2540	2540	2540	2540	0
468	20231107	133200	152724810	2540	2540	2540	2540	219
469	20231107	133100	152168550	2540	2540	2540	2540	50
470	20231107	133000	152041550	2540	2540	2540	2540	23
471	20231107	132900	151983130	2545	2540	2545	2540	4
472	20231107	132800	151972960	2535	2535	2535	2535	20
473	20231107	132700	151922260	2540	2540	2540	2540	0
474	20231107	132600	151922260	2540	2540	2540	2540	5
475	20231107	132500	151909560	2540	2540	2540	2540	0
476	20231107	132400	151909560	2540	2540	2540	2540	0
477	20231107	132300	151909560	2540	2540	2540	2540	0
478	20231107	132200	151909560	2540	2540	2540	2540	2
479	20231107	132100	151904480	2545	2545	2545	2545	0
480	20231107	132000	151904480	2545	2545	2545	2545	0
481	20231107	131900	151904480	2545	2545	2545	2545	0
482	20231107	131800	151904480	2545	2545	2545	2540	276
483	20231107	131700	151203410	2545	2545	2565	2545	1057
484	20231107	131600	148513325	2555	2560	2560	2550	37
485	20231107	131500	148418890	2555	2555	2555	2555	0
486	20231107	131400	148418890	2555	2560	2560	2555	42
487	20231107	131300	148311570	2555	2555	2555	2555	194
488	20231107	131200	147815900	2555	2555	2555	2555	32
489	20231107	131100	147734140	2555	2555	2555	2555	30
490	20231107	131000	147657490	2555	2555	2555	2555	1
491	20231107	130900	147654935	2545	2545	2545	2545	0
492	20231107	130800	147654935	2545	2545	2545	2545	300
493	20231107	130700	146891435	2540	2540	2540	2540	0
494	20231107	130600	146891435	2540	2540	2540	2540	0
495	20231107	130500	146891435	2540	2540	2540	2540	20
496	20231107	130400	146840635	2555	2555	2555	2555	0
497	20231107	130300	146840635	2555	2555	2555	2555	0
498	20231107	130200	146840635	2555	2555	2555	2555	0
499	20231107	130100	146840635	2555	2555	2555	2555	5
500	20231107	130000	146827860	2555	2555	2555	2555	0
501	20231107	125900	146827860	2555	2555	2555	2555	8
502	20231107	125800	146807420	2555	2555	2555	2555	3
503	20231107	125700	146799755	2550	2555	2555	2550	2
504	20231107	125600	146794650	2550	2550	2550	2550	0
505	20231107	125500	146794650	2550	2550	2550	2550	0
506	20231107	125400	146794650	2550	2550	2550	2550	0
507	20231107	125300	146794650	2550	2550	2550	2550	0
508	20231107	125200	146794650	2550	2550	2550	2550	0
509	20231107	125100	146794650	2550	2550	2550	2550	0
510	20231107	125000	146794650	2550	2550	2550	2550	0
511	20231107	124900	146794650	2550	2550	2550	2550	3000
512	20231107	124800	139144650	2550	2550	2550	2550	0
513	20231107	124700	139144650	2550	2550	2550	2550	0
514	20231107	124600	139144650	2550	2530	2550	2530	2
515	20231107	124500	139139570	2535	2535	2535	2535	0
516	20231107	124400	139139570	2535	2550	2550	2535	102
517	20231107	124300	138880985	2540	2540	2540	2540	0
518	20231107	124200	138880985	2540	2540	2540	2540	0
519	20231107	124100	138880985	2540	2540	2540	2540	0
520	20231107	124000	138880985	2540	2540	2540	2540	0
521	20231107	123900	138880985	2540	2540	2540	2540	0
522	20231107	123800	138880985	2540	2540	2540	2540	0
523	20231107	123700	138880985	2540	2550	2550	2540	5
524	20231107	123600	138868275	2540	2540	2540	2540	0
525	20231107	123500	138868275	2540	2540	2540	2540	0
526	20231107	123400	138868275	2540	2540	2540	2540	50
527	20231107	123300	138741275	2545	2520	2545	2520	263
528	20231107	123200	138073470	2525	2525	2525	2525	382
529	20231107	123100	137108920	2525	2525	2525	2525	0
530	20231107	123000	137108920	2525	2525	2525	2525	437
531	20231107	122900	136005495	2525	2525	2525	2525	0
532	20231107	122800	136005495	2525	2525	2525	2525	1
533	20231107	122700	136002970	2525	2525	2525	2525	39
534	20231107	122600	135904495	2525	2525	2525	2525	0
535	20231107	122500	135904495	2525	2525	2525	2525	1
536	20231107	122400	135901970	2520	2520	2520	2520	4
537	20231107	122300	135891890	2525	2525	2525	2525	0
538	20231107	122200	135891890	2525	2525	2525	2525	204
539	20231107	122100	135376790	2525	2525	2525	2525	4
540	20231107	122000	135366690	2520	2520	2520	2520	10
541	20231107	121900	135341490	2520	2520	2520	2520	0
542	20231107	121800	135341490	2520	2520	2520	2520	0
543	20231107	121700	135341490	2520	2520	2520	2520	0
544	20231107	121600	135341490	2520	2520	2520	2520	19
545	20231107	121500	135293610	2525	2525	2525	2525	1
546	20231107	121400	135291085	2525	2525	2525	2525	5
547	20231107	121300	135278460	2520	2530	2530	2520	7060
548	20231107	121200	117464415	2535	2535	2535	2535	0
549	20231107	121100	117464415	2535	2535	2535	2535	30
550	20231107	121000	117388365	2535	2535	2535	2535	30
551	20231107	120900	117312315	2535	2535	2535	2535	83
552	20231107	120800	117101910	2535	2535	2535	2535	2
553	20231107	120700	117096840	2530	2530	2530	2530	0
554	20231107	120600	117096840	2530	2530	2530	2530	47
555	20231107	120500	116977930	2535	2535	2535	2530	838
556	20231107	120400	114853650	2535	2535	2535	2535	0
557	20231107	120300	114853650	2535	2535	2535	2535	100
558	20231107	120200	114600150	2535	2535	2535	2535	3
559	20231107	120100	114592545	2535	2535	2535	2535	0
560	20231107	120000	114592545	2535	2535	2535	2535	0
561	20231107	115900	114592545	2535	2535	2535	2535	0
562	20231107	115800	114592545	2535	2535	2535	2535	0
563	20231107	115700	114592545	2535	2535	2535	2535	0
564	20231107	115600	114592545	2535	2535	2535	2535	11
565	20231107	115500	114564660	2535	2535	2535	2535	0
566	20231107	115400	114564660	2535	2535	2535	2535	0
567	20231107	115300	114564660	2535	2535	2535	2535	5
568	20231107	115200	114551985	2535	2530	2535	2530	219
569	20231107	115100	113997370	2530	2530	2530	2530	0
570	20231107	115000	113997370	2530	2530	2530	2530	0
571	20231107	114900	113997370	2530	2530	2530	2530	0
572	20231107	114800	113997370	2530	2530	2530	2530	0
573	20231107	114700	113997370	2530	2530	2530	2530	0
574	20231107	114600	113997370	2530	2530	2530	2530	0
575	20231107	114500	113997370	2530	2530	2530	2530	22
576	20231107	114400	113941710	2535	2535	2535	2535	0
577	20231107	114300	113941710	2535	2535	2535	2535	0
578	20231107	114200	113941710	2535	2535	2535	2535	0
579	20231107	114100	113941710	2535	2535	2535	2535	0
580	20231107	114000	113941710	2535	2535	2535	2535	0
581	20231107	113900	113941710	2535	2535	2535	2535	0
582	20231107	113800	113941710	2535	2535	2535	2535	0
583	20231107	113700	113941710	2535	2535	2535	2535	0
584	20231107	113600	113941710	2535	2535	2535	2535	0
585	20231107	113500	113941710	2535	2535	2535	2535	191
586	20231107	113400	113457525	2535	2535	2535	2535	0
587	20231107	113300	113457525	2535	2535	2535	2535	0
588	20231107	113200	113457525	2535	2535	2535	2535	1
589	20231107	113100	113454990	2535	2535	2535	2535	0
590	20231107	113000	113454990	2535	2530	2535	2530	571
591	20231107	112900	112010110	2530	2545	2545	2530	922
592	20231107	112800	109670195	2540	2540	2540	2540	0
593	20231107	112700	109670195	2540	2540	2540	2540	0
594	20231107	112600	109670195	2540	2540	2540	2540	0
595	20231107	112500	109670195	2540	2540	2540	2540	0
596	20231107	112400	109670195	2540	2540	2540	2540	0
597	20231107	112300	109670195	2540	2540	2540	2540	30
598	20231107	112200	109593995	2540	2540	2540	2540	22
599	20231107	112100	109538115	2540	2540	2540	2540	0
600	20231107	112000	109538115	2540	2550	2550	2540	959
601	20231107	111900	107098335	2545	2545	2545	2545	0
602	20231107	111800	107098335	2545	2545	2545	2545	157
603	20231107	111700	106698770	2545	2545	2545	2545	54
604	20231107	111600	106561340	2545	2545	2545	2545	303
605	20231107	111500	105790205	2545	2550	2550	2545	1756
606	20231107	111400	101315560	2550	2550	2550	2550	12
607	20231107	111300	101284960	2550	2550	2550	2550	12
608	20231107	111200	101254360	2550	2550	2550	2550	11
609	20231107	111100	101226310	2550	2555	2555	2550	15
610	20231107	111000	101188035	2555	2550	2555	2550	23
611	20231107	110900	101129330	2550	2550	2550	2550	26
612	20231107	110800	101063030	2550	2550	2550	2550	12
613	20231107	110700	101032430	2550	2560	2560	2550	13
614	20231107	110600	100999270	2550	2550	2550	2550	22
615	20231107	110500	100943170	2555	2555	2555	2555	121
616	20231107	110400	100634015	2555	2555	2555	2555	12
617	20231107	110300	100603355	2555	2555	2555	2555	11
618	20231107	110200	100575250	2555	2555	2555	2555	0
619	20231107	110100	100575250	2555	2555	2555	2555	0
620	20231107	110000	100575250	2555	2555	2555	2555	0
621	20231107	105900	100575250	2555	2555	2555	2555	200
622	20231107	105800	100064250	2555	2555	2555	2555	105
623	20231107	105700	99795975	2555	2555	2555	2555	904
624	20231107	105600	97486255	2555	2555	2555	2555	736
625	20231107	105500	95605775	2555	2555	2555	2555	0
626	20231107	105400	95605775	2555	2560	2560	2555	13
627	20231107	105300	95572550	2560	2560	2560	2560	2357
628	20231107	105200	89538630	2560	2560	2560	2560	11
629	20231107	105100	89510470	2560	2565	2565	2560	30
630	20231107	105000	89433570	2560	2570	2570	2560	28
631	20231107	104900	89361735	2560	2565	2565	2560	1791
632	20231107	104800	84767880	2565	2565	2565	2565	10
633	20231107	104700	84742230	2565	2565	2565	2565	10
634	20231107	104600	84716580	2565	2565	2565	2565	11
635	20231107	104500	84688365	2565	2565	2565	2565	185
636	20231107	104400	84213840	2565	2565	2565	2565	10
637	20231107	104300	84188190	2565	2565	2565	2565	64
638	20231107	104200	84024030	2565	2565	2565	2565	0
639	20231107	104100	84024030	2565	2565	2565	2565	0
640	20231107	104000	84024030	2565	2565	2565	2565	231
641	20231107	103900	83431515	2565	2565	2565	2565	0
642	20231107	103800	83431515	2565	2565	2565	2565	50
643	20231107	103700	83303265	2560	2570	2570	2560	16
644	20231107	103600	83262255	2570	2560	2570	2560	13
645	20231107	103500	83228935	2560	2560	2560	2560	9
646	20231107	103400	83205895	2560	2560	2560	2560	11
647	20231107	103300	83177735	2560	2565	2565	2560	1396
648	20231107	103200	79597045	2565	2565	2565	2565	20
649	20231107	103100	79545745	2565	2565	2565	2565	11
650	20231107	103000	79517530	2570	2565	2570	2565	14
651	20231107	102900	79481605	2565	2565	2565	2565	10
652	20231107	102800	79455955	2565	2565	2565	2565	9
653	20231107	102700	79432870	2565	2565	2565	2565	1000
654	20231107	102600	76867870	2570	2570	2570	2570	10
655	20231107	102500	76842170	2570	2570	2570	2565	33
656	20231107	102400	76757415	2570	2570	2570	2565	57
657	20231107	102300	76611165	2570	2570	2570	2565	39
658	20231107	102200	76511095	2570	2570	2570	2570	6
659	20231107	102100	76495675	2570	2570	2570	2570	15
660	20231107	102000	76457125	2570	2575	2575	2570	6902
661	20231107	101900	58716635	2575	2575	2575	2575	1
662	20231107	101800	58714060	2570	2570	2570	2570	3
663	20231107	101700	58706350	2575	2575	2575	2575	0
664	20231107	101600	58706350	2575	2575	2575	2575	0
665	20231107	101500	58706350	2575	2575	2575	2575	0
666	20231107	101400	58706350	2575	2575	2575	2575	21
667	20231107	101300	58652275	2570	2570	2570	2570	1000
668	20231107	101200	56082275	2575	2575	2575	2575	0
669	20231107	101100	56082275	2575	2575	2575	2575	0
670	20231107	101000	56082275	2575	2575	2575	2575	11
671	20231107	100900	56053950	2570	2570	2570	2570	21
672	20231107	100800	55999980	2575	2575	2575	2575	0
673	20231107	100700	55999980	2575	2575	2575	2575	0
674	20231107	100600	55999980	2575	2580	2580	2575	1429
675	20231107	100500	52319850	2585	2585	2585	2585	6
676	20231107	100400	52304340	2585	2585	2585	2585	0
677	20231107	100300	52304340	2585	2585	2585	2585	0
678	20231107	100200	52304340	2585	2585	2585	2585	0
679	20231107	100100	52304340	2585	2585	2585	2585	11
680	20231107	100000	52275905	2585	2585	2585	2585	1
681	20231107	095900	52273320	2570	2570	2570	2570	0
682	20231107	095800	52273320	2570	2570	2570	2570	0
683	20231107	095700	52273320	2570	2570	2570	2570	0
684	20231107	095600	52273320	2570	2570	2570	2570	0
685	20231107	095500	52273320	2570	2570	2570	2570	0
686	20231107	095400	52273320	2570	2570	2570	2570	288
687	20231107	095300	51533160	2570	2570	2570	2570	111
688	20231107	095200	51247890	2565	2565	2565	2565	0
689	20231107	095100	51247890	2565	2565	2565	2565	1
690	20231107	095000	51245325	2570	2570	2570	2570	137
691	20231107	094900	50893235	2570	2570	2570	2570	167
692	20231107	094800	50464045	2575	2575	2575	2575	3
693	20231107	094700	50456320	2575	2575	2575	2575	0
694	20231107	094600	50456320	2575	2575	2575	2575	0
695	20231107	094500	50456320	2575	2575	2575	2575	1
696	20231107	094400	50453745	2575	2575	2575	2575	0
697	20231107	094300	50453745	2575	2575	2575	2575	0
698	20231107	094200	50453745	2575	2585	2585	2575	1468
699	20231107	094100	46673635	2580	2580	2580	2580	1
700	20231107	094000	46671055	2585	2585	2585	2585	0
701	20231107	093900	46671055	2585	2585	2585	2585	20
702	20231107	093800	46619355	2585	2580	2585	2580	12
703	20231107	093700	46588365	2580	2585	2585	2580	284
704	20231107	093600	45855635	2580	2580	2580	2580	0
705	20231107	093500	45855635	2580	2580	2580	2580	0
706	20231107	093400	45855635	2580	2580	2580	2580	738
707	20231107	093300	43951595	2580	2580	2580	2580	3
708	20231107	093200	43943855	2580	2580	2580	2580	6
709	20231107	093100	43928375	2580	2580	2580	2580	5
710	20231107	093000	43915475	2565	2565	2565	2565	0
711	20231107	092900	43915475	2565	2565	2565	2565	0
712	20231107	092800	43915475	2565	2565	2565	2565	0
713	20231107	092700	43915475	2565	2565	2565	2565	0
714	20231107	092600	43915475	2565	2565	2565	2565	0
715	20231107	092500	43915475	2565	2565	2565	2565	84
716	20231107	092400	43700015	2565	2570	2570	2565	202
717	20231107	092300	43181385	2565	2575	2575	2565	300
718	20231107	092200	42410980	2580	2585	2585	2580	543
719	20231107	092100	41010015	2590	2590	2590	2590	1
720	20231107	092000	41007425	2590	2590	2590	2590	0
721	20231107	091900	41007425	2590	2590	2590	2590	0
722	20231107	091800	41007425	2590	2595	2595	2590	563
723	20231107	091700	39548945	2595	2600	2600	2595	14
724	20231107	091600	39512610	2600	2600	2600	2600	0
725	20231107	091500	39512610	2600	2600	2600	2600	9
726	20231107	091400	39489210	2600	2600	2600	2600	0
727	20231107	091300	39489210	2600	2600	2600	2600	0
728	20231107	091200	39489210	2600	2595	2600	2595	19
729	20231107	091100	39439855	2595	2595	2595	2595	11
730	20231107	091000	39411310	2590	2590	2590	2590	0
731	20231107	090900	39411310	2590	2600	2600	2590	14562
732	20231107	090800	1550310	2600	2600	2600	2600	20
733	20231107	090700	1498310	2600	2625	2625	2600	42
734	20231107	090600	1389060	2625	2620	2625	2620	13
735	20231107	090500	1354950	2600	2600	2600	2600	475
736	20231107	090400	119950	2600	2600	2600	2600	0
737	20231107	090300	119950	2600	2610	2610	2600	44
738	20231107	090200	5280	2640	2640	2640	2640	0
739	20231107	090100	5280	2640	2640	2640	2640	0
740	20231107	090000	5280	2640	2640	2640	2640	2