KissMeData/087260/min/candle-20231102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231102	195500	2564498145	3010	3010	3010	3010	13084
3	20231102	195400	2564498145	3010	3010	3010	3010	0
4	20231102	195300	2564498145	3010	3010	3010	3010	0
5	20231102	195200	2564498145	3010	3010	3010	3010	0
6	20231102	195100	2564498145	3010	3010	3010	3010	0
7	20231102	195000	2564498145	3010	3010	3010	3010	0
8	20231102	194900	2564498145	3010	3010	3010	3010	0
9	20231102	194800	2564498145	3010	3010	3010	3010	0
10	20231102	194700	2564498145	3010	3010	3010	3010	0
11	20231102	194600	2564498145	3010	3010	3010	3010	0
12	20231102	194500	2564498145	3010	3010	3010	3010	0
13	20231102	194400	2564498145	3010	3010	3010	3010	0
14	20231102	194300	2564498145	3010	3010	3010	3010	0
15	20231102	194200	2564498145	3010	3010	3010	3010	0
16	20231102	194100	2564498145	3010	3010	3010	3010	0
17	20231102	194000	2564498145	3010	3010	3010	3010	0
18	20231102	193900	2564498145	3010	3010	3010	3010	0
19	20231102	193800	2564498145	3010	3010	3010	3010	0
20	20231102	193700	2564498145	3010	3010	3010	3010	0
21	20231102	193600	2564498145	3010	3010	3010	3010	0
22	20231102	193500	2564498145	3010	3010	3010	3010	0
23	20231102	193400	2564498145	3010	3010	3010	3010	0
24	20231102	193300	2564498145	3010	3010	3010	3010	0
25	20231102	193200	2564498145	3010	3010	3010	3010	0
26	20231102	193100	2564498145	3010	3010	3010	3010	0
27	20231102	193000	2564498145	3010	3010	3010	3010	0
28	20231102	192900	2564498145	3010	3010	3010	3010	0
29	20231102	192800	2564498145	3010	3010	3010	3010	0
30	20231102	192700	2564498145	3010	3010	3010	3010	0
31	20231102	192600	2564498145	3010	3010	3010	3010	0
32	20231102	192500	2564498145	3010	3010	3010	3010	13084
33	20231102	192400	2564498145	3010	3010	3010	3010	0
34	20231102	192300	2564498145	3010	3010	3010	3010	0
35	20231102	192200	2564498145	3010	3010	3010	3010	0
36	20231102	192100	2564498145	3010	3010	3010	3010	0
37	20231102	192000	2564498145	3010	3010	3010	3010	0
38	20231102	191900	2564498145	3010	3010	3010	3010	0
39	20231102	191800	2564498145	3010	3010	3010	3010	0
40	20231102	191700	2564498145	3010	3010	3010	3010	0
41	20231102	191600	2564498145	3010	3010	3010	3010	0
42	20231102	191500	2564498145	3010	3010	3010	3010	0
43	20231102	191400	2564498145	3010	3010	3010	3010	0
44	20231102	191300	2564498145	3010	3010	3010	3010	0
45	20231102	191200	2564498145	3010	3010	3010	3010	0
46	20231102	191100	2564498145	3010	3010	3010	3010	0
47	20231102	191000	2564498145	3010	3010	3010	3010	0
48	20231102	190900	2564498145	3010	3010	3010	3010	0
49	20231102	190800	2564498145	3010	3010	3010	3010	0
50	20231102	190700	2564498145	3010	3010	3010	3010	0
51	20231102	190600	2564498145	3010	3010	3010	3010	0
52	20231102	190500	2564498145	3010	3010	3010	3010	0
53	20231102	190400	2564498145	3010	3010	3010	3010	0
54	20231102	190300	2564498145	3010	3010	3010	3010	0
55	20231102	190200	2564498145	3010	3010	3010	3010	0
56	20231102	190100	2564498145	3010	3010	3010	3010	0
57	20231102	190000	2564498145	3010	3010	3010	3010	0
58	20231102	185900	2564498145	3010	3010	3010	3010	0
59	20231102	185800	2564498145	3010	3010	3010	3010	0
60	20231102	185700	2564498145	3010	3010	3010	3010	0
61	20231102	185600	2564498145	3010	3010	3010	3010	0
62	20231102	185500	2564498145	3010	3010	3010	3010	13084
63	20231102	185400	2564498145	3010	3010	3010	3010	0
64	20231102	185300	2564498145	3010	3010	3010	3010	0
65	20231102	185200	2564498145	3010	3010	3010	3010	0
66	20231102	185100	2564498145	3010	3010	3010	3010	0
67	20231102	185000	2564498145	3010	3010	3010	3010	0
68	20231102	184900	2564498145	3010	3010	3010	3010	0
69	20231102	184800	2564498145	3010	3010	3010	3010	0
70	20231102	184700	2564498145	3010	3010	3010	3010	0
71	20231102	184600	2564498145	3010	3010	3010	3010	0
72	20231102	184500	2564498145	3010	3010	3010	3010	0
73	20231102	184400	2564498145	3010	3010	3010	3010	0
74	20231102	184300	2564498145	3010	3010	3010	3010	0
75	20231102	184200	2564498145	3010	3010	3010	3010	0
76	20231102	184100	2564498145	3010	3010	3010	3010	0
77	20231102	184000	2564498145	3010	3010	3010	3010	0
78	20231102	183900	2564498145	3010	3010	3010	3010	0
79	20231102	183800	2564498145	3010	3010	3010	3010	0
80	20231102	183700	2564498145	3010	3010	3010	3010	0
81	20231102	183600	2564498145	3010	3010	3010	3010	0
82	20231102	183500	2564498145	3010	3010	3010	3010	0
83	20231102	183400	2564498145	3010	3010	3010	3010	0
84	20231102	183300	2564498145	3010	3010	3010	3010	0
85	20231102	183200	2564498145	3010	3010	3010	3010	0
86	20231102	183100	2564498145	3010	3010	3010	3010	0
87	20231102	183000	2564498145	3010	3010	3010	3010	0
88	20231102	182900	2564498145	3010	3010	3010	3010	0
89	20231102	182800	2564498145	3010	3010	3010	3010	0
90	20231102	182700	2564498145	3010	3010	3010	3010	0
91	20231102	182600	2564498145	3010	3010	3010	3010	0
92	20231102	182500	2564498145	3010	3010	3010	3010	13084
93	20231102	182400	2564498145	3010	3010	3010	3010	0
94	20231102	182300	2564498145	3010	3010	3010	3010	0
95	20231102	182200	2564498145	3010	3010	3010	3010	0
96	20231102	182100	2564498145	3010	3010	3010	3010	0
97	20231102	182000	2564498145	3010	3010	3010	3010	0
98	20231102	181900	2564498145	3010	3010	3010	3010	0
99	20231102	181800	2564498145	3010	3010	3010	3010	0
100	20231102	181700	2564498145	3010	3010	3010	3010	0
101	20231102	181600	2564498145	3010	3010	3010	3010	0
102	20231102	181500	2564498145	3010	3010	3010	3010	0
103	20231102	181400	2564498145	3010	3010	3010	3010	0
104	20231102	181300	2564498145	3010	3010	3010	3010	0
105	20231102	181200	2564498145	3010	3010	3010	3010	0
106	20231102	181100	2564498145	3010	3010	3010	3010	0
107	20231102	181000	2564498145	3010	3010	3010	3010	0
108	20231102	180900	2564498145	3010	3010	3010	3010	0
109	20231102	180800	2564498145	3010	3010	3010	3010	0
110	20231102	180700	2564498145	3010	3010	3010	3010	0
111	20231102	180600	2564498145	3010	3010	3010	3010	0
112	20231102	180500	2564498145	3010	3010	3010	3010	0
113	20231102	180400	2564498145	3010	3010	3010	3010	0
114	20231102	180300	2564498145	3010	3010	3010	3010	0
115	20231102	180200	2564498145	3010	3010	3010	3010	0
116	20231102	180100	2564498145	3010	3010	3010	3010	0
117	20231102	180000	2564498145	3010	3010	3010	3010	0
118	20231102	175900	2564498145	3010	3010	3010	3010	0
119	20231102	175800	2564498145	3010	3010	3010	3010	0
120	20231102	175700	2564498145	3010	3010	3010	3010	0
121	20231102	175600	2564498145	3010	3010	3010	3010	0
122	20231102	175500	2564498145	3010	3010	3010	3010	13084
123	20231102	175400	2564498145	3010	3010	3010	3010	0
124	20231102	175300	2564498145	3010	3010	3010	3010	0
125	20231102	175200	2564498145	3010	3010	3010	3010	0
126	20231102	175100	2564498145	3010	3010	3010	3010	0
127	20231102	175000	2564498145	3010	3010	3010	3010	0
128	20231102	174900	2564498145	3010	3010	3010	3010	0
129	20231102	174800	2564498145	3010	3010	3010	3010	0
130	20231102	174700	2564498145	3010	3010	3010	3010	0
131	20231102	174600	2564498145	3010	3010	3010	3010	0
132	20231102	174500	2564498145	3010	3010	3010	3010	0
133	20231102	174400	2564498145	3010	3010	3010	3010	0
134	20231102	174300	2564498145	3010	3010	3010	3010	0
135	20231102	174200	2564498145	3010	3010	3010	3010	0
136	20231102	174100	2564498145	3010	3010	3010	3010	0
137	20231102	174000	2564498145	3010	3010	3010	3010	0
138	20231102	173900	2564498145	3010	3010	3010	3010	0
139	20231102	173800	2564498145	3010	3010	3010	3010	0
140	20231102	173700	2564498145	3010	3010	3010	3010	0
141	20231102	173600	2564498145	3010	3010	3010	3010	0
142	20231102	173500	2564498145	3010	3010	3010	3010	0
143	20231102	173400	2564498145	3010	3010	3010	3010	0
144	20231102	173300	2564498145	3010	3010	3010	3010	0
145	20231102	173200	2564498145	3010	3010	3010	3010	0
146	20231102	173100	2564498145	3010	3010	3010	3010	0
147	20231102	173000	2564498145	3010	3010	3010	3010	0
148	20231102	172900	2564498145	3010	3010	3010	3010	0
149	20231102	172800	2564498145	3010	3010	3010	3010	0
150	20231102	172700	2564498145	3010	3010	3010	3010	0
151	20231102	172600	2564498145	3010	3010	3010	3010	0
152	20231102	172500	2564498145	3010	3010	3010	3010	13084
153	20231102	172400	2564498145	3010	3010	3010	3010	0
154	20231102	172300	2564498145	3010	3010	3010	3010	0
155	20231102	172200	2564498145	3010	3010	3010	3010	0
156	20231102	172100	2564498145	3010	3010	3010	3010	0
157	20231102	172000	2564498145	3010	3010	3010	3010	0
158	20231102	171900	2564498145	3010	3010	3010	3010	0
159	20231102	171800	2564498145	3010	3010	3010	3010	0
160	20231102	171700	2564498145	3010	3010	3010	3010	0
161	20231102	171600	2564498145	3010	3010	3010	3010	0
162	20231102	171500	2564498145	3010	3010	3010	3010	0
163	20231102	171400	2564498145	3010	3010	3010	3010	0
164	20231102	171300	2564498145	3010	3010	3010	3010	0
165	20231102	171200	2564498145	3010	3010	3010	3010	0
166	20231102	171100	2564498145	3010	3010	3010	3010	0
167	20231102	171000	2564498145	3010	3010	3010	3010	0
168	20231102	170900	2564498145	3010	3010	3010	3010	0
169	20231102	170800	2564498145	3010	3010	3010	3010	0
170	20231102	170700	2564498145	3010	3010	3010	3010	0
171	20231102	170600	2564498145	3010	3010	3010	3010	0
172	20231102	170500	2564498145	3010	3010	3010	3010	0
173	20231102	170400	2564498145	3010	3010	3010	3010	0
174	20231102	170300	2564498145	3010	3010	3010	3010	0
175	20231102	170200	2564498145	3010	3010	3010	3010	0
176	20231102	170100	2564498145	3010	3010	3010	3010	0
177	20231102	170000	2564498145	3010	3010	3010	3010	0
178	20231102	165900	2564498145	3010	3010	3010	3010	0
179	20231102	165800	2564498145	3010	3010	3010	3010	0
180	20231102	165700	2564498145	3010	3010	3010	3010	0
181	20231102	165600	2564498145	3010	3010	3010	3010	0
182	20231102	165500	2564498145	3010	3010	3010	3010	13084
183	20231102	165400	2564498145	3010	3010	3010	3010	0
184	20231102	165300	2564498145	3010	3010	3010	3010	0
185	20231102	165200	2564498145	3010	3010	3010	3010	0
186	20231102	165100	2564498145	3010	3010	3010	3010	0
187	20231102	165000	2564498145	3010	3010	3010	3010	0
188	20231102	164900	2564498145	3010	3010	3010	3010	0
189	20231102	164800	2564498145	3010	3010	3010	3010	0
190	20231102	164700	2564498145	3010	3010	3010	3010	0
191	20231102	164600	2564498145	3010	3010	3010	3010	0
192	20231102	164500	2564498145	3010	3010	3010	3010	0
193	20231102	164400	2564498145	3010	3010	3010	3010	0
194	20231102	164300	2564498145	3010	3010	3010	3010	0
195	20231102	164200	2564498145	3010	3010	3010	3010	0
196	20231102	164100	2564498145	3010	3010	3010	3010	0
197	20231102	164000	2564498145	3010	3010	3010	3010	0
198	20231102	163900	2564498145	3010	3010	3010	3010	0
199	20231102	163800	2564498145	3010	3010	3010	3010	0
200	20231102	163700	2564498145	3010	3010	3010	3010	0
201	20231102	163600	2564498145	3010	3010	3010	3010	0
202	20231102	163500	2564498145	3010	3010	3010	3010	0
203	20231102	163400	2564498145	3010	3010	3010	3010	0
204	20231102	163300	2564498145	3010	3010	3010	3010	0
205	20231102	163200	2564498145	3010	3010	3010	3010	0
206	20231102	163100	2564498145	3010	3010	3010	3010	0
207	20231102	163000	2564498145	3010	3010	3010	3010	0
208	20231102	162900	2564498145	3010	3010	3010	3010	0
209	20231102	162800	2564498145	3010	3010	3010	3010	0
210	20231102	162700	2564498145	3010	3010	3010	3010	0
211	20231102	162600	2564498145	3010	3010	3010	3010	0
212	20231102	162500	2564498145	3010	3010	3010	3010	13084
213	20231102	162400	2564498145	3010	3010	3010	3010	0
214	20231102	162300	2564498145	3010	3010	3010	3010	0
215	20231102	162200	2564498145	3010	3010	3010	3010	0
216	20231102	162100	2564498145	3010	3010	3010	3010	0
217	20231102	162000	2564498145	3010	3010	3010	3010	0
218	20231102	161900	2564498145	3010	3010	3010	3010	0
219	20231102	161800	2564498145	3010	3010	3010	3010	0
220	20231102	161700	2564498145	3010	3010	3010	3010	0
221	20231102	161600	2564498145	3010	3010	3010	3010	0
222	20231102	161500	2564498145	3010	3010	3010	3010	0
223	20231102	161400	2564498145	3010	3010	3010	3010	0
224	20231102	161300	2564498145	3010	3010	3010	3010	0
225	20231102	161200	2564498145	3010	3010	3010	3010	0
226	20231102	161100	2564498145	3010	3010	3010	3010	0
227	20231102	161000	2564498145	3010	3010	3010	3010	0
228	20231102	160900	2564498145	3010	3010	3010	3010	0
229	20231102	160800	2564498145	3010	3010	3010	3010	0
230	20231102	160700	2564498145	3010	3010	3010	3010	0
231	20231102	160600	2564498145	3010	3010	3010	3010	0
232	20231102	160500	2564498145	3010	3010	3010	3010	0
233	20231102	160400	2564498145	3010	3010	3010	3010	0
234	20231102	160300	2564498145	3010	3010	3010	3010	0
235	20231102	160200	2564498145	3010	3010	3010	3010	0
236	20231102	160100	2564498145	3010	3010	3010	3010	0
237	20231102	160000	2564498145	3010	3010	3010	3010	0
238	20231102	155900	2564498145	3010	3010	3010	3010	0
239	20231102	155800	2564498145	3010	3010	3010	3010	0
240	20231102	155700	2564498145	3010	3010	3010	3010	0
241	20231102	155600	2564498145	3010	3010	3010	3010	0
242	20231102	155500	2564498145	3010	3010	3010	3010	13084
243	20231102	155400	2564498145	3010	3010	3010	3010	0
244	20231102	155300	2564498145	3010	3010	3010	3010	0
245	20231102	155200	2564498145	3010	3010	3010	3010	0
246	20231102	155100	2564498145	3010	3010	3010	3010	0
247	20231102	155000	2564498145	3010	3010	3010	3010	0
248	20231102	154900	2564498145	3010	3010	3010	3010	0
249	20231102	154800	2564498145	3010	3010	3010	3010	0
250	20231102	154700	2564498145	3010	3010	3010	3010	0
251	20231102	154600	2564498145	3010	3010	3010	3010	0
252	20231102	154500	2564498145	3010	3010	3010	3010	0
253	20231102	154400	2564498145	3010	3010	3010	3010	0
254	20231102	154300	2564498145	3010	3010	3010	3010	0
255	20231102	154200	2564498145	3010	3010	3010	3010	0
256	20231102	154100	2564498145	3010	3010	3010	3010	0
257	20231102	154000	2564498145	3010	3010	3010	3010	0
258	20231102	153900	2564498145	3010	3010	3010	3010	0
259	20231102	153800	2564498145	3010	3010	3010	3010	0
260	20231102	153700	2564498145	3010	3010	3010	3010	0
261	20231102	153600	2564498145	3010	3010	3010	3010	0
262	20231102	153500	2564498145	3010	3010	3010	3010	0
263	20231102	153400	2564498145	3010	3010	3010	3010	0
264	20231102	153300	2564498145	3010	3010	3010	3010	0
265	20231102	153200	2564498145	3010	3010	3010	3010	0
266	20231102	153100	2564498145	3010	3010	3010	3010	0
267	20231102	153000	2564498145	3010	3010	3010	3010	13084
268	20231102	152900	2525115305	3010	3010	3010	3010	0
269	20231102	152800	2525115305	3010	3010	3010	3010	0
270	20231102	152700	2525115305	3010	3010	3010	3010	0
271	20231102	152600	2525115305	3010	3010	3010	3010	0
272	20231102	152500	2525115305	3010	3010	3010	3010	0
273	20231102	152400	2525115305	3010	3010	3010	3010	0
274	20231102	152300	2525115305	3010	3010	3010	3010	0
275	20231102	152200	2525115305	3010	3010	3010	3010	0
276	20231102	152100	2525115305	3010	3010	3010	3010	0
277	20231102	152000	2525115305	3010	3010	3010	3010	0
278	20231102	151900	2525115305	3010	3005	3015	3000	3664
279	20231102	151800	2514095700	3000	3005	3015	3000	11496
280	20231102	151700	2479488895	3005	3000	3005	3000	6237
281	20231102	151600	2460760520	3005	3000	3005	3000	1847
282	20231102	151500	2455211160	3000	3010	3010	3000	1908
283	20231102	151400	2449477300	3010	3010	3010	3005	205
284	20231102	151300	2448860255	3010	3005	3010	3005	1308
285	20231102	151200	2444924085	3005	3000	3010	3000	10517
286	20231102	151100	2413347835	3000	3005	3005	3000	4450
287	20231102	151000	2399976160	3000	2990	3000	2990	10259
288	20231102	150900	2369210630	2995	2995	2995	2995	3841
289	20231102	150800	2357706835	2990	2990	2990	2990	1247
290	20231102	150700	2353978305	2995	2995	2995	2990	471
291	20231102	150600	2352567865	2995	2990	2995	2990	546
292	20231102	150500	2350933210	2990	2990	2990	2990	123
293	20231102	150400	2350565440	2990	2985	2990	2985	1358
294	20231102	150300	2346506810	2985	2985	2990	2985	604
295	20231102	150200	2344702345	2985	2985	2985	2985	100
296	20231102	150100	2344403845	2990	2985	2990	2985	636
297	20231102	150000	2342502230	2985	2985	2985	2985	34
298	20231102	145900	2342400740	2985	2985	2985	2985	4323
299	20231102	145800	2329496585	2985	2985	2985	2985	272
300	20231102	145700	2328684665	2985	2985	2985	2985	128
301	20231102	145600	2328302585	2985	2985	2985	2985	256
302	20231102	145500	2327538425	2985	2985	2985	2985	16
303	20231102	145400	2327490665	2985	2980	2985	2980	975
304	20231102	145300	2324584320	2985	2980	2985	2980	250
305	20231102	145200	2323839290	2985	2985	2985	2985	100
306	20231102	145100	2323540790	2985	2985	2990	2985	7342
307	20231102	145000	2301624160	2990	2990	2990	2990	638
308	20231102	144900	2299716540	2990	2985	2990	2985	1987
309	20231102	144800	2293783840	2990	2980	2990	2980	2432
310	20231102	144700	2286513705	2980	2980	2980	2980	0
311	20231102	144600	2286513705	2980	2980	2980	2980	5
312	20231102	144500	2286498805	2985	2985	2985	2985	1692
313	20231102	144400	2281448185	2990	2990	2990	2990	2
314	20231102	144300	2281442205	2990	2990	2990	2990	1
315	20231102	144200	2281439215	2990	2985	2990	2985	3901
316	20231102	144100	2269785225	2985	2985	2985	2985	300
317	20231102	144000	2268889725	2990	2990	2990	2990	0
318	20231102	143900	2268889725	2990	2990	2990	2990	50
319	20231102	143800	2268740225	2990	2990	2990	2990	120
320	20231102	143700	2268381425	2990	2990	2990	2990	5
321	20231102	143600	2268366475	2990	2990	2990	2990	6620
322	20231102	143500	2248572675	2990	2990	2995	2990	46
323	20231102	143400	2248435030	2990	2990	2990	2990	0
324	20231102	143300	2248435030	2990	2995	2995	2990	1283
325	20231102	143200	2244597595	2995	2995	2995	2990	155
326	20231102	143100	2244133395	2990	2995	2995	2990	50
327	20231102	143000	2243983745	2995	2990	2995	2990	3211
328	20231102	142900	2234367850	2990	2990	2990	2990	1409
329	20231102	142800	2230154940	2985	2985	2985	2985	0
330	20231102	142700	2230154940	2985	2985	2985	2985	27
331	20231102	142600	2230074345	2985	2985	2985	2985	100
332	20231102	142500	2229775845	2985	2980	2985	2980	196
333	20231102	142400	2229191285	2985	2985	2985	2985	10
334	20231102	142300	2229161435	2980	2980	2980	2980	200
335	20231102	142200	2228565435	2985	2985	2990	2985	113
336	20231102	142100	2228228105	2985	2990	2995	2985	2958
337	20231102	142000	2219381690	2995	2990	2995	2990	372
338	20231102	141900	2218268550	2990	2995	2995	2990	90
339	20231102	141800	2217999145	2990	2990	2990	2990	1428
340	20231102	141700	2213729425	2990	2990	2990	2990	14
341	20231102	141600	2213687565	2990	2995	2995	2990	86
342	20231102	141500	2213430375	2995	2985	2995	2985	24
343	20231102	141400	2213358575	2995	2995	2995	2995	10
344	20231102	141300	2213328625	2995	2990	2995	2990	151
345	20231102	141200	2212876595	2990	2990	2990	2990	2147
346	20231102	141100	2206457065	2995	2980	2995	2980	1554
347	20231102	141000	2201813605	2980	2980	2985	2980	3200
348	20231102	140900	2192268105	2980	2980	2980	2980	1
349	20231102	140800	2192265125	2980	2985	2985	2980	321
350	20231102	140700	2191308535	2985	2985	2985	2985	0
351	20231102	140600	2191308535	2985	2985	2985	2985	0
352	20231102	140500	2191308535	2985	2985	2985	2985	0
353	20231102	140400	2191308535	2985	2985	2985	2985	0
354	20231102	140300	2191308535	2985	2985	2985	2985	1317
355	20231102	140200	2187377290	2985	2985	2985	2985	1215
356	20231102	140100	2183750515	2985	2985	2985	2985	30
357	20231102	140000	2183660965	2995	2995	2995	2995	0
358	20231102	135900	2183660965	2995	2995	2995	2995	674
359	20231102	135800	2181642335	2995	2995	2995	2995	2
360	20231102	135700	2181636345	2995	2990	2995	2990	431
361	20231102	135600	2180347100	2990	2990	2990	2990	2776
362	20231102	135500	2172046860	2990	2990	2990	2990	792
363	20231102	135400	2169678780	2985	2975	2985	2975	1948
364	20231102	135300	2163867000	2970	2970	2970	2970	874
365	20231102	135200	2161271220	2970	2970	2970	2970	240
366	20231102	135100	2160558420	2970	2970	2970	2970	500
367	20231102	135000	2159073420	2970	2985	2985	2970	13
368	20231102	134900	2159034735	2985	2985	2985	2985	200
369	20231102	134800	2158437735	2985	2985	2985	2985	2142
370	20231102	134700	2152043865	2985	2970	2985	2965	1115
371	20231102	134600	2148717400	2965	2985	2985	2965	5894
372	20231102	134500	2131174220	2985	2985	2990	2985	411
373	20231102	134400	2129947335	2990	2985	2990	2985	148
374	20231102	134300	2129505550	2990	2990	2990	2990	53
375	20231102	134200	2129347080	2995	2995	2995	2995	0
376	20231102	134100	2129347080	2995	2995	2995	2995	50
377	20231102	134000	2129197330	2995	2995	2995	2995	0
378	20231102	133900	2129197330	2995	2985	2995	2985	4183
379	20231102	133800	2116698035	2980	2975	2980	2975	1198
380	20231102	133700	2113129015	2975	2975	2975	2975	410
381	20231102	133600	2111909265	2975	2975	2975	2975	300
382	20231102	133500	2111016765	2970	2975	2980	2970	803
383	20231102	133400	2108630365	2975	2970	2975	2970	379
384	20231102	133300	2107504635	2970	2970	2970	2970	263
385	20231102	133200	2106723525	2970	2970	2970	2970	5192
386	20231102	133100	2091303285	2975	2975	2975	2975	3975
387	20231102	133000	2079477660	2980	2980	2980	2980	150
388	20231102	132900	2079030660	2975	2980	2980	2975	2365
389	20231102	132800	2071982965	2980	2980	2980	2980	1001
390	20231102	132700	2068999985	2980	2980	2980	2980	189
391	20231102	132600	2068436765	2980	2980	2980	2980	254
392	20231102	132500	2067679845	2980	2980	2980	2980	20
393	20231102	132400	2067620245	2980	2980	2980	2980	500
394	20231102	132300	2066130245	2980	2980	2980	2980	0
395	20231102	132200	2066130245	2980	2985	2985	2980	83
396	20231102	132100	2065882655	2985	2985	2985	2985	7
397	20231102	132000	2065861760	2980	2985	2990	2980	1890
398	20231102	131900	2060229515	2985	2990	2990	2980	946
399	20231102	131800	2057405985	2990	2990	2990	2990	0
400	20231102	131700	2057405985	2990	2980	2990	2980	126
401	20231102	131600	2057029575	2990	2990	2990	2990	0
402	20231102	131500	2057029575	2990	2990	2990	2990	800
403	20231102	131400	2054637575	2985	2985	2985	2985	4030
404	20231102	131300	2042608025	2985	2985	2985	2985	3
405	20231102	131200	2042599070	2990	2990	2990	2990	1720
406	20231102	131100	2037456270	2990	2990	2990	2985	154
407	20231102	131000	2036995910	2990	2990	2990	2985	2710
408	20231102	130900	2028893460	2990	2990	2990	2990	270
409	20231102	130800	2028086160	2990	2990	2990	2990	150
410	20231102	130700	2027637660	2990	2990	2990	2990	0
411	20231102	130600	2027637660	2990	2990	2990	2990	200
412	20231102	130500	2027039660	2990	2990	2990	2990	250
413	20231102	130400	2026292160	2990	2990	2990	2990	91
414	20231102	130300	2026020070	2990	2990	2990	2990	100
415	20231102	130200	2025721070	2990	2990	2990	2990	24
416	20231102	130100	2025649310	2995	2995	2995	2995	1149
417	20231102	130000	2022208055	2990	2990	2990	2990	0
418	20231102	125900	2022208055	2990	2990	2990	2990	10
419	20231102	125800	2022178155	2990	2990	2990	2990	308
420	20231102	125700	2021257235	2995	2995	2995	2995	3
421	20231102	125600	2021248250	2995	2995	2995	2995	0
422	20231102	125500	2021248250	2995	2995	2995	2995	22
423	20231102	125400	2021182360	2995	2995	2995	2995	1056
424	20231102	125300	2018019640	3000	2995	3000	2995	1048
425	20231102	125200	2014877580	2995	2990	2995	2990	1040
426	20231102	125100	2011767780	2995	3005	3005	2995	6982
427	20231102	125000	1990816905	3000	3000	3005	3000	2047
428	20231102	124900	1984667255	3000	2995	3000	2995	5027
429	20231102	124800	1969587290	2995	2995	3000	2995	1501
430	20231102	124700	1965086795	2995	2990	2995	2990	998
431	20231102	124600	1962099500	2995	2990	2995	2990	11860
432	20231102	124500	1926615295	2985	2985	2985	2985	5
433	20231102	124400	1926600370	2985	2985	2985	2985	1830
434	20231102	124300	1921137820	2985	2985	2985	2985	4
435	20231102	124200	1921125880	2985	2985	2985	2985	9
436	20231102	124100	1921099015	2985	2985	2985	2985	6
437	20231102	124000	1921081105	2985	2980	2985	2980	22
438	20231102	123900	1921015445	2980	2985	2985	2980	102
439	20231102	123800	1920711475	2980	2980	2980	2980	1
440	20231102	123700	1920708495	2980	2980	2980	2980	3
441	20231102	123600	1920699555	2985	2985	2985	2985	488
442	20231102	123500	1919242875	2980	2980	2980	2980	0
443	20231102	123400	1919242875	2980	2980	2980	2980	1236
444	20231102	123300	1915559595	2985	2980	2985	2980	810
445	20231102	123200	1913143295	2980	2985	2985	2980	1274
446	20231102	123100	1909340415	2980	2985	2985	2980	2012
447	20231102	123000	1903336075	2985	2985	2985	2985	359
448	20231102	122900	1902264460	2990	2985	2990	2985	1256
449	20231102	122800	1898513805	2990	2985	2990	2985	168
450	20231102	122700	1898012320	2980	2985	2985	2980	2357
451	20231102	122600	1890977050	2980	2985	2985	2980	133
452	20231102	122500	1890580210	2980	2980	2980	2980	5
453	20231102	122400	1890565310	2990	2990	2990	2980	745
454	20231102	122300	1888340985	2980	2980	2990	2980	464
455	20231102	122200	1886958255	2980	2980	2985	2980	438
456	20231102	122100	1885652255	2980	2980	2980	2980	0
457	20231102	122000	1885652255	2980	2990	2990	2980	103
458	20231102	121900	1885344295	2975	2985	2985	2975	1641
459	20231102	121800	1880445920	2980	2975	2980	2975	1248
460	20231102	121700	1876726885	2980	2980	2980	2980	1
461	20231102	121600	1876723905	2975	2975	2975	2975	2371
462	20231102	121500	1869670180	2975	2975	2975	2975	20
463	20231102	121400	1869610680	2975	2975	2975	2975	100
464	20231102	121300	1869313180	2975	2975	2975	2975	20
465	20231102	121200	1869253680	2975	2980	2980	2975	2007
466	20231102	121100	1863282850	2980	2980	2980	2980	9
467	20231102	121000	1863256030	2980	2965	2980	2965	775
468	20231102	120900	1860952685	2965	2965	2965	2965	77
469	20231102	120800	1860724380	2965	2975	2975	2965	310
470	20231102	120700	1859804905	2970	2970	2975	2970	108
471	20231102	120600	1859484140	2965	2965	2965	2965	0
472	20231102	120500	1859484140	2965	2965	2965	2965	0
473	20231102	120400	1859484140	2965	2970	2970	2965	4
474	20231102	120300	1859472270	2965	2965	2965	2965	11
475	20231102	120200	1859439655	2965	2965	2965	2965	0
476	20231102	120100	1859439655	2965	2970	2970	2965	2391
477	20231102	120000	1852347840	2970	2970	2970	2965	2015
478	20231102	115900	1846367575	2970	2970	2970	2970	0
479	20231102	115800	1846367575	2970	2970	2970	2970	5951
480	20231102	115700	1828693105	2970	2980	2980	2970	21
481	20231102	115600	1828630535	2970	2975	2980	2970	90
482	20231102	115500	1828363015	2970	2970	2970	2970	0
483	20231102	115400	1828363015	2970	2970	2970	2970	6
484	20231102	115300	1828345195	2970	2980	2980	2970	701
485	20231102	115200	1826256225	2970	2970	2970	2970	27
486	20231102	115100	1826176035	2970	2975	2975	2970	179
487	20231102	115000	1825643515	2975	2970	2975	2970	25
488	20231102	114900	1825569145	2975	2975	2980	2975	1195
489	20231102	114800	1822013920	2975	2975	2980	2975	55
490	20231102	114700	1821850280	2975	2975	2975	2975	1115
491	20231102	114600	1818533155	2980	2980	2980	2980	500
492	20231102	114500	1817043155	2975	2980	2980	2975	3
493	20231102	114400	1817034225	2975	2980	2980	2975	2416
494	20231102	114300	1809846620	2980	2980	2980	2980	4544
495	20231102	114200	1796305500	2980	2980	2980	2980	776
496	20231102	114100	1793993020	2975	2980	2980	2975	3
497	20231102	114000	1793984085	2975	2980	2980	2975	744
498	20231102	113900	1791768780	2980	2985	2990	2970	3571
499	20231102	113800	1781121690	2990	2990	2995	2985	1512
500	20231102	113700	1776600080	2985	2990	3000	2980	11675
501	20231102	113600	1741621235	2980	2970	2990	2970	16568
502	20231102	113500	1692237180	2970	2970	2970	2970	1834
503	20231102	113400	1686790200	2970	2975	2975	2970	2476
504	20231102	113300	1679424110	2975	2970	2980	2970	4203
505	20231102	113200	1666920245	2975	2970	2975	2965	11944
506	20231102	113100	1631428915	2965	2970	2975	2965	2913
507	20231102	113000	1622781210	2970	2970	2970	2970	20
508	20231102	112900	1622721810	2965	2965	2965	2965	0
509	20231102	112800	1622721810	2965	2965	2965	2965	901
510	20231102	112700	1620050345	2965	2975	2975	2965	127
511	20231102	112600	1619673075	2970	2965	2975	2965	810
512	20231102	112500	1617266565	2970	2970	2970	2965	3065
513	20231102	112400	1608163565	2965	2960	2965	2960	2
514	20231102	112300	1608157640	2970	2965	2970	2960	314
515	20231102	112200	1607226255	2960	2960	2960	2960	342
516	20231102	112100	1606213935	2960	2970	2970	2960	811
517	20231102	112000	1603807400	2960	2965	2970	2960	65
518	20231102	111900	1603614655	2960	2965	2965	2950	1003
519	20231102	111800	1600640795	2965	2960	2965	2950	978
520	20231102	111700	1597741485	2955	2965	2965	2955	664
521	20231102	111600	1595772825	2960	2965	2965	2950	705
522	20231102	111500	1593686860	2950	2945	2960	2945	1424
523	20231102	111400	1589471875	2960	2945	2960	2945	53
524	20231102	111300	1589315040	2955	2945	2955	2940	1975
525	20231102	111200	1583479555	2950	2945	2950	2940	1285
526	20231102	111100	1579696725	2945	2945	2950	2945	339
527	20231102	111000	1578696700	2950	2945	2950	2945	100
528	20231102	110900	1578401710	2950	2940	2950	2940	351
529	20231102	110800	1577367280	2940	2940	2945	2940	143
530	20231102	110700	1576946160	2945	2945	2945	2945	5142
531	20231102	110600	1561802970	2955	2955	2955	2955	15
532	20231102	110500	1561758645	2945	2950	2950	2945	6
533	20231102	110400	1561740950	2945	2950	2955	2945	170
534	20231102	110300	1561239750	2945	2945	2950	2945	829
535	20231102	110200	1558795540	2945	2950	2950	2945	1288
536	20231102	110100	1554996495	2945	2955	2955	2945	3001
537	20231102	110000	1546128550	2950	2945	2950	2945	1183
538	20231102	105900	1542639615	2940	2950	2955	2940	1602
539	20231102	105800	1537910720	2950	2945	2950	2945	1706
540	20231102	105700	1532883505	2940	2940	2940	2940	0
541	20231102	105600	1532883505	2940	2940	2940	2940	0
542	20231102	105500	1532883505	2940	2940	2940	2940	500
543	20231102	105400	1531413505	2940	2940	2940	2940	0
544	20231102	105300	1531413505	2940	2940	2940	2935	505
545	20231102	105200	1529929040	2935	2945	2945	2935	3042
546	20231102	105100	1520988525	2945	2945	2945	2945	33
547	20231102	105000	1520891340	2945	2945	2945	2945	2341
548	20231102	104900	1513997095	2945	2950	2950	2945	299
549	20231102	104800	1513116535	2950	2950	2950	2950	1481
550	20231102	104700	1508747585	2950	2955	2955	2950	52
551	20231102	104600	1508594175	2955	2950	2955	2950	215
552	20231102	104500	1507959850	2955	2950	2955	2945	1884
553	20231102	104400	1502405280	2955	2955	2955	2955	1330
554	20231102	104300	1498475130	2960	2970	2970	2960	2142
555	20231102	104200	1492126970	2965	2965	2965	2965	50
556	20231102	104100	1491978720	2965	2970	2970	2965	107
557	20231102	104000	1491660965	2975	2965	2975	2965	2110
558	20231102	103900	1485390125	2965	2960	2975	2960	11590
559	20231102	103800	1450995075	2965	2965	2965	2960	217
560	20231102	103700	1450351680	2965	2965	2965	2965	250
561	20231102	103600	1449610430	2965	2965	2965	2965	1549
562	20231102	103500	1445017645	2965	2960	2965	2960	504
563	20231102	103400	1443525750	2960	2955	2960	2955	342
564	20231102	103300	1442515105	2955	2960	2960	2955	3818
565	20231102	103200	1431213840	2960	2960	2960	2960	131
566	20231102	103100	1430826080	2960	2955	2960	2950	2309
567	20231102	103000	1424001240	2955	2965	2970	2955	6283
568	20231102	102900	1405363445	2965	2965	2970	2965	275
569	20231102	102800	1404546860	2970	2970	2970	2965	2331
570	20231102	102700	1397623810	2965	2960	2965	2960	3801
571	20231102	102600	1386356855	2960	2960	2965	2960	332
572	20231102	102500	1385372985	2960	2960	2960	2960	201
573	20231102	102400	1384778025	2960	2965	2965	2950	236
574	20231102	102300	1384079540	2955	2955	2965	2950	2092
575	20231102	102200	1377896255	2955	2955	2955	2955	131
576	20231102	102100	1377509150	2960	2955	2960	2955	101
577	20231102	102000	1377210690	2955	2960	2960	2955	2394
578	20231102	101900	1370133455	2960	2950	2960	2950	5101
579	20231102	101800	1355050630	2945	2950	2950	2945	2
580	20231102	101700	1355044735	2945	2945	2950	2945	128
581	20231102	101600	1354667640	2945	2950	2950	2940	132
582	20231102	101500	1354278925	2950	2935	2950	2935	1980
583	20231102	101400	1348447690	2935	2935	2935	2935	0
584	20231102	101300	1348447690	2935	2940	2940	2935	482
585	20231102	101200	1347031615	2940	2950	2950	2940	81
586	20231102	101100	1346793175	2940	2950	2950	2940	2377
587	20231102	101000	1339799360	2950	2950	2950	2950	336
588	20231102	100900	1338808160	2950	2950	2950	2950	706
589	20231102	100800	1336725460	2950	2950	2955	2950	751
590	20231102	100700	1334510000	2950	2955	2955	2950	260
591	20231102	100600	1333741705	2955	2960	2960	2955	667
592	20231102	100500	1331767390	2960	2955	2960	2950	4143
593	20231102	100400	1319531080	2950	2955	2955	2950	2213
594	20231102	100300	1312991670	2950	2950	2950	2945	3205
595	20231102	100200	1303536975	2945	2940	2960	2940	507
596	20231102	100100	1302041180	2940	2955	2955	2940	305
597	20231102	100000	1301139945	2940	2955	2955	2940	1296
598	20231102	095900	1297315505	2950	2945	2965	2945	11070
599	20231102	095800	1264611720	2940	2950	2955	2940	3782
600	20231102	095700	1253436460	2935	2940	2955	2935	1221
601	20231102	095600	1249844495	2940	2945	2955	2940	3385
602	20231102	095500	1239882135	2940	2950	2955	2940	1925
603	20231102	095400	1234195125	2950	2950	2950	2950	6
604	20231102	095300	1234177425	2950	2950	2960	2950	1930
605	20231102	095200	1228474725	2935	2950	2955	2935	461
606	20231102	095100	1227112800	2935	2945	2950	2930	1044
607	20231102	095000	1224034035	2930	2930	2945	2930	408
608	20231102	094900	1222833465	2930	2940	2940	2925	5205
609	20231102	094800	1207580820	2930	2935	2940	2925	5294
610	20231102	094700	1192057145	2940	2935	2940	2935	766
611	20231102	094600	1189805135	2940	2940	2940	2935	2013
612	20231102	094500	1183886920	2940	2945	2945	2940	2
613	20231102	094400	1183881035	2945	2940	2945	2940	1202
614	20231102	094300	1180341160	2940	2945	2950	2940	503
615	20231102	094200	1178859830	2940	2950	2950	2940	4101
616	20231102	094100	1166782395	2950	2945	2950	2945	1209
617	20231102	094000	1163221390	2940	2945	2950	2940	1618
618	20231102	093900	1158456550	2940	2945	2945	2940	1355
619	20231102	093800	1154470625	2945	2945	2945	2940	1381
620	20231102	093700	1150404185	2945	2950	2950	2945	7653
621	20231102	093600	1127828530	2960	2955	2960	2950	5014
622	20231102	093500	1112998330	2950	2940	2955	2935	9170
623	20231102	093400	1085948060	2950	2935	2950	2935	3085
624	20231102	093300	1076869435	2935	2935	2940	2935	158
625	20231102	093200	1076405695	2940	2940	2945	2940	653
626	20231102	093100	1074483970	2950	2935	2950	2935	1246
627	20231102	093000	1070809810	2945	2940	2945	2930	3832
628	20231102	092900	1059541160	2935	2935	2935	2935	1998
629	20231102	092800	1053677030	2935	2935	2935	2935	4845
630	20231102	092700	1039456955	2935	2935	2940	2935	211
631	20231102	092600	1038837635	2935	2940	2940	2935	4698
632	20231102	092500	1025026070	2935	2935	2940	2935	2527
633	20231102	092400	1017604200	2930	2940	2945	2920	7818
634	20231102	092300	994698835	2940	2950	2960	2940	4012
635	20231102	092200	982852350	2960	2940	2960	2935	7253
636	20231102	092100	961476950	2930	2940	2945	2930	2872
637	20231102	092000	953029900	2935	2930	2935	2925	3849
638	20231102	091900	941754960	2930	2930	2935	2925	1628
639	20231102	091800	936989915	2935	2930	2935	2925	5949
640	20231102	091700	919561875	2925	2930	2935	2920	1169
641	20231102	091600	916139820	2930	2930	2945	2900	21438
642	20231102	091500	853566870	2930	2940	2945	2925	1076
643	20231102	091400	850413765	2945	2935	2945	2935	7104
644	20231102	091300	829526180	2935	2940	2950	2935	4988
645	20231102	091200	814858375	2945	2930	2945	2930	4518
646	20231102	091100	801582835	2930	2930	2930	2925	1885
647	20231102	091000	796060795	2930	2930	2935	2920	4101
648	20231102	090900	784054830	2935	2935	2940	2925	2857
649	20231102	090800	775679280	2935	2920	2935	2920	2949
650	20231102	090700	767042910	2925	2915	2925	2910	5694
651	20231102	090600	750435505	2915	2920	2925	2915	8087
652	20231102	090500	726853685	2920	2935	2935	2920	6723
653	20231102	090400	707178545	2935	2935	2940	2930	5510
654	20231102	090300	691008520	2935	2935	2955	2930	20899
655	20231102	090200	629536965	2940	2920	2945	2915	29910
656	20231102	090100	541990320	2925	2925	2945	2905	24815
657	20231102	090000	469380375	2930	2880	2965	2880	162360