KissMeData/368770/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	211500	433376070	3270	3270	3270	3270	3372
3	20231106	211400	433376070	3270	3270	3270	3270	0
4	20231106	211300	433376070	3270	3270	3270	3270	0
5	20231106	211200	433376070	3270	3270	3270	3270	0
6	20231106	211100	433376070	3270	3270	3270	3270	0
7	20231106	211000	433376070	3270	3270	3270	3270	0
8	20231106	210900	433376070	3270	3270	3270	3270	0
9	20231106	210800	433376070	3270	3270	3270	3270	0
10	20231106	210700	433376070	3270	3270	3270	3270	0
11	20231106	210600	433376070	3270	3270	3270	3270	0
12	20231106	210500	433376070	3270	3270	3270	3270	0
13	20231106	210400	433376070	3270	3270	3270	3270	0
14	20231106	210300	433376070	3270	3270	3270	3270	0
15	20231106	210200	433376070	3270	3270	3270	3270	0
16	20231106	210100	433376070	3270	3270	3270	3270	0
17	20231106	210000	433376070	3270	3270	3270	3270	0
18	20231106	205900	433376070	3270	3270	3270	3270	0
19	20231106	205800	433376070	3270	3270	3270	3270	0
20	20231106	205700	433376070	3270	3270	3270	3270	0
21	20231106	205600	433376070	3270	3270	3270	3270	0
22	20231106	205500	433376070	3270	3270	3270	3270	0
23	20231106	205400	433376070	3270	3270	3270	3270	0
24	20231106	205300	433376070	3270	3270	3270	3270	0
25	20231106	205200	433376070	3270	3270	3270	3270	0
26	20231106	205100	433376070	3270	3270	3270	3270	0
27	20231106	205000	433376070	3270	3270	3270	3270	0
28	20231106	204900	433376070	3270	3270	3270	3270	0
29	20231106	204800	433376070	3270	3270	3270	3270	0
30	20231106	204700	433376070	3270	3270	3270	3270	0
31	20231106	204600	433376070	3270	3270	3270	3270	0
32	20231106	204500	433376070	3270	3270	3270	3270	3372
33	20231106	204400	433376070	3270	3270	3270	3270	0
34	20231106	204300	433376070	3270	3270	3270	3270	0
35	20231106	204200	433376070	3270	3270	3270	3270	0
36	20231106	204100	433376070	3270	3270	3270	3270	0
37	20231106	204000	433376070	3270	3270	3270	3270	0
38	20231106	203900	433376070	3270	3270	3270	3270	0
39	20231106	203800	433376070	3270	3270	3270	3270	0
40	20231106	203700	433376070	3270	3270	3270	3270	0
41	20231106	203600	433376070	3270	3270	3270	3270	0
42	20231106	203500	433376070	3270	3270	3270	3270	0
43	20231106	203400	433376070	3270	3270	3270	3270	0
44	20231106	203300	433376070	3270	3270	3270	3270	0
45	20231106	203200	433376070	3270	3270	3270	3270	0
46	20231106	203100	433376070	3270	3270	3270	3270	0
47	20231106	203000	433376070	3270	3270	3270	3270	0
48	20231106	202900	433376070	3270	3270	3270	3270	0
49	20231106	202800	433376070	3270	3270	3270	3270	0
50	20231106	202700	433376070	3270	3270	3270	3270	0
51	20231106	202600	433376070	3270	3270	3270	3270	0
52	20231106	202500	433376070	3270	3270	3270	3270	0
53	20231106	202400	433376070	3270	3270	3270	3270	0
54	20231106	202300	433376070	3270	3270	3270	3270	0
55	20231106	202200	433376070	3270	3270	3270	3270	0
56	20231106	202100	433376070	3270	3270	3270	3270	0
57	20231106	202000	433376070	3270	3270	3270	3270	0
58	20231106	201900	433376070	3270	3270	3270	3270	0
59	20231106	201800	433376070	3270	3270	3270	3270	0
60	20231106	201700	433376070	3270	3270	3270	3270	0
61	20231106	201600	433376070	3270	3270	3270	3270	0
62	20231106	201500	433376070	3270	3270	3270	3270	3372
63	20231106	201400	433376070	3270	3270	3270	3270	0
64	20231106	201300	433376070	3270	3270	3270	3270	0
65	20231106	201200	433376070	3270	3270	3270	3270	0
66	20231106	201100	433376070	3270	3270	3270	3270	0
67	20231106	201000	433376070	3270	3270	3270	3270	0
68	20231106	200900	433376070	3270	3270	3270	3270	0
69	20231106	200800	433376070	3270	3270	3270	3270	0
70	20231106	200700	433376070	3270	3270	3270	3270	0
71	20231106	200600	433376070	3270	3270	3270	3270	0
72	20231106	200500	433376070	3270	3270	3270	3270	0
73	20231106	200400	433376070	3270	3270	3270	3270	0
74	20231106	200300	433376070	3270	3270	3270	3270	0
75	20231106	200200	433376070	3270	3270	3270	3270	0
76	20231106	200100	433376070	3270	3270	3270	3270	0
77	20231106	200000	433376070	3270	3270	3270	3270	0
78	20231106	195900	433376070	3270	3270	3270	3270	0
79	20231106	195800	433376070	3270	3270	3270	3270	0
80	20231106	195700	433376070	3270	3270	3270	3270	0
81	20231106	195600	433376070	3270	3270	3270	3270	0
82	20231106	195500	433376070	3270	3270	3270	3270	0
83	20231106	195400	433376070	3270	3270	3270	3270	0
84	20231106	195300	433376070	3270	3270	3270	3270	0
85	20231106	195200	433376070	3270	3270	3270	3270	0
86	20231106	195100	433376070	3270	3270	3270	3270	0
87	20231106	195000	433376070	3270	3270	3270	3270	0
88	20231106	194900	433376070	3270	3270	3270	3270	0
89	20231106	194800	433376070	3270	3270	3270	3270	0
90	20231106	194700	433376070	3270	3270	3270	3270	0
91	20231106	194600	433376070	3270	3270	3270	3270	0
92	20231106	194500	433376070	3270	3270	3270	3270	3372
93	20231106	194400	433376070	3270	3270	3270	3270	0
94	20231106	194300	433376070	3270	3270	3270	3270	0
95	20231106	194200	433376070	3270	3270	3270	3270	0
96	20231106	194100	433376070	3270	3270	3270	3270	0
97	20231106	194000	433376070	3270	3270	3270	3270	0
98	20231106	193900	433376070	3270	3270	3270	3270	0
99	20231106	193800	433376070	3270	3270	3270	3270	0
100	20231106	193700	433376070	3270	3270	3270	3270	0
101	20231106	193600	433376070	3270	3270	3270	3270	0
102	20231106	193500	433376070	3270	3270	3270	3270	0
103	20231106	193400	433376070	3270	3270	3270	3270	0
104	20231106	193300	433376070	3270	3270	3270	3270	0
105	20231106	193200	433376070	3270	3270	3270	3270	0
106	20231106	193100	433376070	3270	3270	3270	3270	0
107	20231106	193000	433376070	3270	3270	3270	3270	0
108	20231106	192900	433376070	3270	3270	3270	3270	0
109	20231106	192800	433376070	3270	3270	3270	3270	0
110	20231106	192700	433376070	3270	3270	3270	3270	0
111	20231106	192600	433376070	3270	3270	3270	3270	0
112	20231106	192500	433376070	3270	3270	3270	3270	0
113	20231106	192400	433376070	3270	3270	3270	3270	0
114	20231106	192300	433376070	3270	3270	3270	3270	0
115	20231106	192200	433376070	3270	3270	3270	3270	0
116	20231106	192100	433376070	3270	3270	3270	3270	0
117	20231106	192000	433376070	3270	3270	3270	3270	0
118	20231106	191900	433376070	3270	3270	3270	3270	0
119	20231106	191800	433376070	3270	3270	3270	3270	0
120	20231106	191700	433376070	3270	3270	3270	3270	0
121	20231106	191600	433376070	3270	3270	3270	3270	0
122	20231106	191500	433376070	3270	3270	3270	3270	3372
123	20231106	191400	433376070	3270	3270	3270	3270	0
124	20231106	191300	433376070	3270	3270	3270	3270	0
125	20231106	191200	433376070	3270	3270	3270	3270	0
126	20231106	191100	433376070	3270	3270	3270	3270	0
127	20231106	191000	433376070	3270	3270	3270	3270	0
128	20231106	190900	433376070	3270	3270	3270	3270	0
129	20231106	190800	433376070	3270	3270	3270	3270	0
130	20231106	190700	433376070	3270	3270	3270	3270	0
131	20231106	190600	433376070	3270	3270	3270	3270	0
132	20231106	190500	433376070	3270	3270	3270	3270	0
133	20231106	190400	433376070	3270	3270	3270	3270	0
134	20231106	190300	433376070	3270	3270	3270	3270	0
135	20231106	190200	433376070	3270	3270	3270	3270	0
136	20231106	190100	433376070	3270	3270	3270	3270	0
137	20231106	190000	433376070	3270	3270	3270	3270	0
138	20231106	185900	433376070	3270	3270	3270	3270	0
139	20231106	185800	433376070	3270	3270	3270	3270	0
140	20231106	185700	433376070	3270	3270	3270	3270	0
141	20231106	185600	433376070	3270	3270	3270	3270	0
142	20231106	185500	433376070	3270	3270	3270	3270	0
143	20231106	185400	433376070	3270	3270	3270	3270	0
144	20231106	185300	433376070	3270	3270	3270	3270	0
145	20231106	185200	433376070	3270	3270	3270	3270	0
146	20231106	185100	433376070	3270	3270	3270	3270	0
147	20231106	185000	433376070	3270	3270	3270	3270	0
148	20231106	184900	433376070	3270	3270	3270	3270	0
149	20231106	184800	433376070	3270	3270	3270	3270	0
150	20231106	184700	433376070	3270	3270	3270	3270	0
151	20231106	184600	433376070	3270	3270	3270	3270	0
152	20231106	184500	433376070	3270	3270	3270	3270	3372
153	20231106	184400	433376070	3270	3270	3270	3270	0
154	20231106	184300	433376070	3270	3270	3270	3270	0
155	20231106	184200	433376070	3270	3270	3270	3270	0
156	20231106	184100	433376070	3270	3270	3270	3270	0
157	20231106	184000	433376070	3270	3270	3270	3270	0
158	20231106	183900	433376070	3270	3270	3270	3270	0
159	20231106	183800	433376070	3270	3270	3270	3270	0
160	20231106	183700	433376070	3270	3270	3270	3270	0
161	20231106	183600	433376070	3270	3270	3270	3270	0
162	20231106	183500	433376070	3270	3270	3270	3270	0
163	20231106	183400	433376070	3270	3270	3270	3270	0
164	20231106	183300	433376070	3270	3270	3270	3270	0
165	20231106	183200	433376070	3270	3270	3270	3270	0
166	20231106	183100	433376070	3270	3270	3270	3270	0
167	20231106	183000	433376070	3270	3270	3270	3270	0
168	20231106	182900	433376070	3270	3270	3270	3270	0
169	20231106	182800	433376070	3270	3270	3270	3270	0
170	20231106	182700	433376070	3270	3270	3270	3270	0
171	20231106	182600	433376070	3270	3270	3270	3270	0
172	20231106	182500	433376070	3270	3270	3270	3270	0
173	20231106	182400	433376070	3270	3270	3270	3270	0
174	20231106	182300	433376070	3270	3270	3270	3270	0
175	20231106	182200	433376070	3270	3270	3270	3270	0
176	20231106	182100	433376070	3270	3270	3270	3270	0
177	20231106	182000	433376070	3270	3270	3270	3270	0
178	20231106	181900	433376070	3270	3270	3270	3270	0
179	20231106	181800	433376070	3270	3270	3270	3270	0
180	20231106	181700	433376070	3270	3270	3270	3270	0
181	20231106	181600	433376070	3270	3270	3270	3270	0
182	20231106	181500	433376070	3270	3270	3270	3270	3372
183	20231106	181400	433376070	3270	3270	3270	3270	0
184	20231106	181300	433376070	3270	3270	3270	3270	0
185	20231106	181200	433376070	3270	3270	3270	3270	0
186	20231106	181100	433376070	3270	3270	3270	3270	0
187	20231106	181000	433376070	3270	3270	3270	3270	0
188	20231106	180900	433376070	3270	3270	3270	3270	0
189	20231106	180800	433376070	3270	3270	3270	3270	0
190	20231106	180700	433376070	3270	3270	3270	3270	0
191	20231106	180600	433376070	3270	3270	3270	3270	0
192	20231106	180500	433376070	3270	3270	3270	3270	0
193	20231106	180400	433376070	3270	3270	3270	3270	0
194	20231106	180300	433376070	3270	3270	3270	3270	0
195	20231106	180200	433376070	3270	3270	3270	3270	0
196	20231106	180100	433376070	3270	3270	3270	3270	0
197	20231106	180000	433376070	3270	3270	3270	3270	0
198	20231106	175900	433376070	3270	3270	3270	3270	0
199	20231106	175800	433376070	3270	3270	3270	3270	0
200	20231106	175700	433376070	3270	3270	3270	3270	0
201	20231106	175600	433376070	3270	3270	3270	3270	0
202	20231106	175500	433376070	3270	3270	3270	3270	0
203	20231106	175400	433376070	3270	3270	3270	3270	0
204	20231106	175300	433376070	3270	3270	3270	3270	0
205	20231106	175200	433376070	3270	3270	3270	3270	0
206	20231106	175100	433376070	3270	3270	3270	3270	0
207	20231106	175000	433376070	3270	3270	3270	3270	0
208	20231106	174900	433376070	3270	3270	3270	3270	0
209	20231106	174800	433376070	3270	3270	3270	3270	0
210	20231106	174700	433376070	3270	3270	3270	3270	0
211	20231106	174600	433376070	3270	3270	3270	3270	0
212	20231106	174500	433376070	3270	3270	3270	3270	3372
213	20231106	174400	433376070	3270	3270	3270	3270	0
214	20231106	174300	433376070	3270	3270	3270	3270	0
215	20231106	174200	433376070	3270	3270	3270	3270	0
216	20231106	174100	433376070	3270	3270	3270	3270	0
217	20231106	174000	433376070	3270	3270	3270	3270	0
218	20231106	173900	433376070	3270	3270	3270	3270	0
219	20231106	173800	433376070	3270	3270	3270	3270	0
220	20231106	173700	433376070	3270	3270	3270	3270	0
221	20231106	173600	433376070	3270	3270	3270	3270	0
222	20231106	173500	433376070	3270	3270	3270	3270	0
223	20231106	173400	433376070	3270	3270	3270	3270	0
224	20231106	173300	433376070	3270	3270	3270	3270	0
225	20231106	173200	433376070	3270	3270	3270	3270	0
226	20231106	173100	433376070	3270	3270	3270	3270	0
227	20231106	173000	433376070	3270	3270	3270	3270	0
228	20231106	172900	433376070	3270	3270	3270	3270	0
229	20231106	172800	433376070	3270	3270	3270	3270	0
230	20231106	172700	433376070	3270	3270	3270	3270	0
231	20231106	172600	433376070	3270	3270	3270	3270	0
232	20231106	172500	433376070	3270	3270	3270	3270	0
233	20231106	172400	433376070	3270	3270	3270	3270	0
234	20231106	172300	433376070	3270	3270	3270	3270	0
235	20231106	172200	433376070	3270	3270	3270	3270	0
236	20231106	172100	433376070	3270	3270	3270	3270	0
237	20231106	172000	433376070	3270	3270	3270	3270	0
238	20231106	171900	433376070	3270	3270	3270	3270	0
239	20231106	171800	433376070	3270	3270	3270	3270	0
240	20231106	171700	433376070	3270	3270	3270	3270	0
241	20231106	171600	433376070	3270	3270	3270	3270	0
242	20231106	171500	433376070	3270	3270	3270	3270	3372
243	20231106	171400	433376070	3270	3270	3270	3270	0
244	20231106	171300	433376070	3270	3270	3270	3270	0
245	20231106	171200	433376070	3270	3270	3270	3270	0
246	20231106	171100	433376070	3270	3270	3270	3270	0
247	20231106	171000	433376070	3270	3270	3270	3270	0
248	20231106	170900	433376070	3270	3270	3270	3270	0
249	20231106	170800	433376070	3270	3270	3270	3270	0
250	20231106	170700	433376070	3270	3270	3270	3270	0
251	20231106	170600	433376070	3270	3270	3270	3270	0
252	20231106	170500	433376070	3270	3270	3270	3270	0
253	20231106	170400	433376070	3270	3270	3270	3270	0
254	20231106	170300	433376070	3270	3270	3270	3270	0
255	20231106	170200	433376070	3270	3270	3270	3270	0
256	20231106	170100	433376070	3270	3270	3270	3270	0
257	20231106	170000	433376070	3270	3270	3270	3270	0
258	20231106	165900	433376070	3270	3270	3270	3270	0
259	20231106	165800	433376070	3270	3270	3270	3270	0
260	20231106	165700	433376070	3270	3270	3270	3270	0
261	20231106	165600	433376070	3270	3270	3270	3270	0
262	20231106	165500	433376070	3270	3270	3270	3270	0
263	20231106	165400	433376070	3270	3270	3270	3270	0
264	20231106	165300	433376070	3270	3270	3270	3270	0
265	20231106	165200	433376070	3270	3270	3270	3270	0
266	20231106	165100	433376070	3270	3270	3270	3270	0
267	20231106	165000	433376070	3270	3270	3270	3270	0
268	20231106	164900	433376070	3270	3270	3270	3270	0
269	20231106	164800	433376070	3270	3270	3270	3270	0
270	20231106	164700	433376070	3270	3270	3270	3270	0
271	20231106	164600	433376070	3270	3270	3270	3270	0
272	20231106	164500	433376070	3270	3270	3270	3270	3372
273	20231106	164400	433376070	3270	3270	3270	3270	0
274	20231106	164300	433376070	3270	3270	3270	3270	0
275	20231106	164200	433376070	3270	3270	3270	3270	0
276	20231106	164100	433376070	3270	3270	3270	3270	0
277	20231106	164000	433376070	3270	3270	3270	3270	0
278	20231106	163900	433376070	3270	3270	3270	3270	0
279	20231106	163800	433376070	3270	3270	3270	3270	0
280	20231106	163700	433376070	3270	3270	3270	3270	0
281	20231106	163600	433376070	3270	3270	3270	3270	0
282	20231106	163500	433376070	3270	3270	3270	3270	0
283	20231106	163400	433376070	3270	3270	3270	3270	0
284	20231106	163300	433376070	3270	3270	3270	3270	0
285	20231106	163200	433376070	3270	3270	3270	3270	0
286	20231106	163100	433376070	3270	3270	3270	3270	0
287	20231106	163000	433376070	3270	3270	3270	3270	0
288	20231106	162900	433376070	3270	3270	3270	3270	0
289	20231106	162800	433376070	3270	3270	3270	3270	0
290	20231106	162700	433376070	3270	3270	3270	3270	0
291	20231106	162600	433376070	3270	3270	3270	3270	0
292	20231106	162500	433376070	3270	3270	3270	3270	0
293	20231106	162400	433376070	3270	3270	3270	3270	0
294	20231106	162300	433376070	3270	3270	3270	3270	0
295	20231106	162200	433376070	3270	3270	3270	3270	0
296	20231106	162100	433376070	3270	3270	3270	3270	0
297	20231106	162000	433376070	3270	3270	3270	3270	0
298	20231106	161900	433376070	3270	3270	3270	3270	0
299	20231106	161800	433376070	3270	3270	3270	3270	0
300	20231106	161700	433376070	3270	3270	3270	3270	0
301	20231106	161600	433376070	3270	3270	3270	3270	0
302	20231106	161500	433376070	3270	3270	3270	3270	3372
303	20231106	161400	433376070	3270	3270	3270	3270	0
304	20231106	161300	433376070	3270	3270	3270	3270	0
305	20231106	161200	433376070	3270	3270	3270	3270	0
306	20231106	161100	433376070	3270	3270	3270	3270	0
307	20231106	161000	433376070	3270	3270	3270	3270	0
308	20231106	160900	433376070	3270	3270	3270	3270	0
309	20231106	160800	433376070	3270	3270	3270	3270	0
310	20231106	160700	433376070	3270	3270	3270	3270	0
311	20231106	160600	433376070	3270	3270	3270	3270	0
312	20231106	160500	433376070	3270	3270	3270	3270	0
313	20231106	160400	433376070	3270	3270	3270	3270	0
314	20231106	160300	433376070	3270	3270	3270	3270	0
315	20231106	160200	433376070	3270	3270	3270	3270	0
316	20231106	160100	433376070	3270	3270	3270	3270	0
317	20231106	160000	433376070	3270	3270	3270	3270	0
318	20231106	155900	433376070	3270	3270	3270	3270	0
319	20231106	155800	433376070	3270	3270	3270	3270	0
320	20231106	155700	433376070	3270	3270	3270	3270	0
321	20231106	155600	433376070	3270	3270	3270	3270	0
322	20231106	155500	433376070	3270	3270	3270	3270	0
323	20231106	155400	433376070	3270	3270	3270	3270	0
324	20231106	155300	433376070	3270	3270	3270	3270	0
325	20231106	155200	433376070	3270	3270	3270	3270	0
326	20231106	155100	433376070	3270	3270	3270	3270	0
327	20231106	155000	433376070	3270	3270	3270	3270	0
328	20231106	154900	433376070	3270	3270	3270	3270	0
329	20231106	154800	433376070	3270	3270	3270	3270	0
330	20231106	154700	433376070	3270	3270	3270	3270	0
331	20231106	154600	433376070	3270	3270	3270	3270	0
332	20231106	154500	433376070	3270	3270	3270	3270	3372
333	20231106	154400	433376070	3270	3270	3270	3270	0
334	20231106	154300	433376070	3270	3270	3270	3270	0
335	20231106	154200	433376070	3270	3270	3270	3270	0
336	20231106	154100	433376070	3270	3270	3270	3270	0
337	20231106	154000	433376070	3270	3270	3270	3270	0
338	20231106	153900	433376070	3270	3270	3270	3270	0
339	20231106	153800	433376070	3270	3270	3270	3270	0
340	20231106	153700	433376070	3270	3270	3270	3270	0
341	20231106	153600	433376070	3270	3270	3270	3270	0
342	20231106	153500	433376070	3270	3270	3270	3270	0
343	20231106	153400	433376070	3270	3270	3270	3270	0
344	20231106	153300	433376070	3270	3270	3270	3270	0
345	20231106	153200	433376070	3270	3270	3270	3270	0
346	20231106	153100	433376070	3270	3270	3270	3270	0
347	20231106	153000	433376070	3270	3270	3270	3270	3372
348	20231106	152900	422349630	3265	3265	3265	3265	0
349	20231106	152800	422349630	3265	3265	3265	3265	0
350	20231106	152700	422349630	3265	3265	3265	3265	0
351	20231106	152600	422349630	3265	3265	3265	3265	0
352	20231106	152500	422349630	3265	3265	3265	3265	0
353	20231106	152400	422349630	3265	3265	3265	3265	0
354	20231106	152300	422349630	3265	3265	3265	3265	0
355	20231106	152200	422349630	3265	3265	3265	3265	0
356	20231106	152100	422349630	3265	3265	3265	3265	0
357	20231106	152000	422349630	3265	3265	3265	3265	0
358	20231106	151900	422349630	3265	3265	3265	3265	4
359	20231106	151800	422336570	3270	3265	3270	3265	32
360	20231106	151700	422231935	3265	3265	3265	3260	494
361	20231106	151600	420621410	3270	3265	3270	3265	1003
362	20231106	151500	417346610	3265	3270	3270	3265	120
363	20231106	151400	416954800	3270	3265	3270	3265	100
364	20231106	151300	416628100	3260	3265	3265	3260	619
365	20231106	151200	414609065	3270	3270	3270	3260	1005
366	20231106	151100	411330365	3265	3265	3270	3265	155
367	20231106	151000	410824285	3265	3265	3265	3265	1
368	20231106	150900	410821020	3270	3270	3270	3270	1
369	20231106	150800	410817750	3265	3265	3270	3265	121
370	20231106	150700	410422580	3270	3265	3270	3265	19
371	20231106	150600	410360540	3265	3260	3265	3260	372
372	20231106	150500	409147310	3260	3265	3270	3260	154
373	20231106	150400	408643760	3260	3260	3270	3260	502
374	20231106	150300	407002240	3270	3260	3270	3260	13
375	20231106	150200	406959830	3260	3270	3270	3260	1240
376	20231106	150100	402905040	3270	3260	3270	3260	1002
377	20231106	150000	399638510	3260	3260	3260	3260	0
378	20231106	145900	399638510	3260	3260	3260	3260	592
379	20231106	145800	397708590	3260	3260	3260	3260	0
380	20231106	145700	397708590	3260	3270	3270	3260	101
381	20231106	145600	397379320	3255	3255	3255	3255	0
382	20231106	145500	397379320	3255	3270	3270	3255	2
383	20231106	145400	397372795	3260	3260	3260	3260	158
384	20231106	145300	396857715	3260	3260	3260	3260	0
385	20231106	145200	396857715	3260	3260	3260	3260	10
386	20231106	145100	396825115	3260	3255	3260	3255	17
387	20231106	145000	396769745	3255	3260	3260	3255	1025
388	20231106	144900	393429245	3260	3260	3260	3260	1
389	20231106	144800	393425985	3275	3275	3275	3275	0
390	20231106	144700	393425985	3275	3275	3275	3275	0
391	20231106	144600	393425985	3275	3275	3275	3275	30
392	20231106	144500	393327735	3275	3275	3275	3275	1
393	20231106	144400	393324460	3260	3260	3260	3260	59
394	20231106	144300	393132120	3260	3255	3260	3250	608
395	20231106	144200	391154700	3260	3260	3260	3255	340
396	20231106	144100	390047800	3260	3260	3260	3260	1741
397	20231106	144000	384372140	3250	3250	3260	3250	4389
398	20231106	143900	370107880	3260	3260	3260	3260	0
399	20231106	143800	370107880	3260	3255	3260	3255	3763
400	20231106	143700	357859295	3260	3260	3260	3260	254
401	20231106	143600	357031255	3260	3260	3260	3260	301
402	20231106	143500	356049995	3260	3265	3270	3260	8842
403	20231106	143400	327209530	3270	3270	3270	3270	83
404	20231106	143300	326938120	3275	3275	3275	3275	0
405	20231106	143200	326938120	3275	3275	3275	3275	222
406	20231106	143100	326211070	3275	3275	3275	3275	0
407	20231106	143000	326211070	3275	3275	3275	3275	0
408	20231106	142900	326211070	3275	3275	3275	3275	54
409	20231106	142800	326034220	3275	3270	3275	3270	511
410	20231106	142700	324363245	3270	3270	3270	3270	0
411	20231106	142600	324363245	3270	3270	3270	3270	82
412	20231106	142500	324095105	3275	3275	3275	3275	0
413	20231106	142400	324095105	3275	3275	3275	3275	414
414	20231106	142300	322739255	3275	3275	3275	3275	5
415	20231106	142200	322722880	3275	3275	3275	3265	1550
416	20231106	142100	317656050	3270	3270	3270	3270	515
417	20231106	142000	315972000	3280	3280	3280	3280	2
418	20231106	141900	315965440	3275	3275	3275	3275	567
419	20231106	141800	314108515	3275	3275	3275	3275	5
420	20231106	141700	314092140	3280	3280	3280	3280	0
421	20231106	141600	314092140	3280	3280	3280	3280	0
422	20231106	141500	314092140	3280	3275	3280	3275	443
423	20231106	141400	312641310	3280	3280	3280	3280	0
424	20231106	141300	312641310	3280	3280	3280	3280	0
425	20231106	141200	312641310	3280	3280	3280	3280	5
426	20231106	141100	312624910	3280	3280	3280	3280	10
427	20231106	141000	312592110	3280	3280	3280	3280	0
428	20231106	140900	312592110	3280	3280	3280	3280	1
429	20231106	140800	312588830	3280	3280	3280	3280	0
430	20231106	140700	312588830	3280	3280	3280	3280	503
431	20231106	140600	310938990	3280	3280	3280	3280	0
432	20231106	140500	310938990	3280	3280	3280	3280	11
433	20231106	140400	310902910	3280	3280	3280	3280	0
434	20231106	140300	310902910	3280	3280	3280	3280	3
435	20231106	140200	310893070	3280	3280	3280	3280	0
436	20231106	140100	310893070	3280	3280	3280	3280	0
437	20231106	140000	310893070	3280	3280	3280	3280	0
438	20231106	135900	310893070	3280	3280	3280	3280	1
439	20231106	135800	310889790	3280	3280	3280	3280	0
440	20231106	135700	310889790	3280	3280	3280	3280	1
441	20231106	135600	310886510	3275	3275	3275	3275	35
442	20231106	135500	310771885	3280	3280	3280	3280	0
443	20231106	135400	310771885	3280	3275	3280	3275	38
444	20231106	135300	310647415	3280	3270	3285	3270	1302
445	20231106	135200	306389850	3270	3280	3280	3270	800
446	20231106	135100	303773460	3285	3280	3285	3280	31
447	20231106	135000	303671775	3285	3285	3285	3285	0
448	20231106	134900	303671775	3285	3285	3285	3285	2
449	20231106	134800	303665205	3285	3285	3285	3285	3
450	20231106	134700	303655350	3285	3285	3285	3285	0
451	20231106	134600	303655350	3285	3275	3285	3270	1224
452	20231106	134500	299652225	3285	3285	3285	3285	0
453	20231106	134400	299652225	3285	3285	3285	3285	0
454	20231106	134300	299652225	3285	3285	3285	3285	0
455	20231106	134200	299652225	3285	3285	3285	3285	0
456	20231106	134100	299652225	3285	3285	3285	3285	0
457	20231106	134000	299652225	3285	3280	3285	3280	17
458	20231106	133900	299596460	3280	3280	3280	3280	0
459	20231106	133800	299596460	3280	3280	3280	3280	102
460	20231106	133700	299261900	3280	3280	3280	3280	929
461	20231106	133600	296214780	3280	3280	3280	3280	0
462	20231106	133500	296214780	3280	3280	3280	3280	0
463	20231106	133400	296214780	3280	3280	3280	3280	0
464	20231106	133300	296214780	3280	3280	3280	3280	38
465	20231106	133200	296090140	3280	3280	3280	3280	540
466	20231106	133100	294318940	3285	3285	3285	3285	0
467	20231106	133000	294318940	3285	3285	3285	3285	3
468	20231106	132900	294309085	3285	3280	3285	3280	301
469	20231106	132800	293321800	3285	3285	3285	3285	21
470	20231106	132700	293252815	3285	3285	3285	3285	0
471	20231106	132600	293252815	3285	3285	3285	3285	1
472	20231106	132500	293249530	3280	3280	3280	3280	50
473	20231106	132400	293085530	3280	3280	3280	3280	0
474	20231106	132300	293085530	3280	3280	3280	3280	2003
475	20231106	132200	286515690	3280	3275	3280	3275	252
476	20231106	132100	285690385	3275	3275	3275	3275	49
477	20231106	132000	285529910	3275	3275	3275	3275	251
478	20231106	131900	284707885	3275	3275	3275	3275	49
479	20231106	131800	284547410	3275	3275	3275	3275	0
480	20231106	131700	284547410	3275	3275	3275	3275	30
481	20231106	131600	284449160	3275	3275	3275	3275	40
482	20231106	131500	284318160	3270	3270	3270	3270	0
483	20231106	131400	284318160	3270	3270	3270	3270	209
484	20231106	131300	283634730	3270	3270	3270	3270	0
485	20231106	131200	283634730	3270	3270	3270	3270	2
486	20231106	131100	283628190	3275	3270	3275	3270	100
487	20231106	131000	283301140	3275	3275	3275	3275	50
488	20231106	130900	283137390	3275	3265	3275	3265	17
489	20231106	130800	283081815	3265	3265	3265	3265	0
490	20231106	130700	283081815	3265	3265	3265	3265	0
491	20231106	130600	283081815	3265	3265	3265	3265	1600
492	20231106	130500	277857815	3280	3280	3280	3280	0
493	20231106	130400	277857815	3280	3280	3280	3280	0
494	20231106	130300	277857815	3280	3280	3280	3280	0
495	20231106	130200	277857815	3280	3280	3280	3280	1
496	20231106	130100	277854535	3280	3270	3280	3265	896
497	20231106	130000	274926355	3270	3275	3275	3270	500
498	20231106	125900	273290195	3275	3275	3275	3275	270
499	20231106	125800	272405945	3275	3275	3275	3275	250
500	20231106	125700	271587195	3270	3270	3270	3270	0
501	20231106	125600	271587195	3270	3270	3270	3270	0
502	20231106	125500	271587195	3270	3270	3270	3270	0
503	20231106	125400	271587195	3270	3270	3270	3270	53
504	20231106	125300	271413885	3270	3270	3270	3270	1
505	20231106	125200	271410615	3280	3280	3280	3280	0
506	20231106	125100	271410615	3280	3280	3280	3280	1
507	20231106	125000	271407335	3265	3265	3265	3265	1
508	20231106	124900	271404070	3265	3265	3265	3265	3
509	20231106	124800	271394275	3285	3285	3285	3285	0
510	20231106	124700	271394275	3285	3285	3285	3285	0
511	20231106	124600	271394275	3285	3285	3285	3285	0
512	20231106	124500	271394275	3285	3285	3285	3285	0
513	20231106	124400	271394275	3285	3285	3285	3285	0
514	20231106	124300	271394275	3285	3285	3285	3285	0
515	20231106	124200	271394275	3285	3285	3285	3285	0
516	20231106	124100	271394275	3285	3265	3285	3265	8
517	20231106	124000	271368095	3260	3265	3285	3260	2877
518	20231106	123900	261974820	3285	3285	3285	3285	1
519	20231106	123800	261971535	3285	3265	3285	3265	113
520	20231106	123700	261602510	3280	3280	3280	3280	0
521	20231106	123600	261602510	3280	3275	3280	3275	500
522	20231106	123500	259963440	3275	3275	3275	3275	0
523	20231106	123400	259963440	3275	3275	3275	3275	0
524	20231106	123300	259963440	3275	3275	3275	3275	0
525	20231106	123200	259963440	3275	3270	3275	3270	5
526	20231106	123100	259947085	3270	3270	3270	3270	46
527	20231106	123000	259796665	3270	3270	3270	3270	0
528	20231106	122900	259796665	3270	3270	3270	3270	50
529	20231106	122800	259633165	3275	3275	3275	3275	0
530	20231106	122700	259633165	3275	3275	3275	3275	0
531	20231106	122600	259633165	3275	3275	3275	3275	0
532	20231106	122500	259633165	3275	3275	3275	3275	0
533	20231106	122400	259633165	3275	3270	3275	3270	14
534	20231106	122300	259587365	3270	3270	3270	3270	50
535	20231106	122200	259423865	3275	3270	3275	3265	351
536	20231106	122100	258277270	3270	3270	3270	3270	189
537	20231106	122000	257659240	3270	3270	3270	3270	692
538	20231106	121900	255396400	3275	3275	3275	3275	0
539	20231106	121800	255396400	3275	3275	3275	3275	1
540	20231106	121700	255393125	3275	3275	3275	3275	696
541	20231106	121600	253113725	3280	3280	3280	3280	0
542	20231106	121500	253113725	3280	3280	3280	3280	0
543	20231106	121400	253113725	3280	3275	3280	3275	3
544	20231106	121300	253103890	3275	3275	3275	3275	608
545	20231106	121200	251112690	3280	3280	3280	3280	0
546	20231106	121100	251112690	3280	3270	3280	3270	161
547	20231106	121000	250584710	3270	3280	3280	3270	21
548	20231106	120900	250516030	3270	3270	3270	3270	371
549	20231106	120800	249302860	3280	3280	3280	3280	1
550	20231106	120700	249299580	3265	3265	3265	3265	0
551	20231106	120600	249299580	3265	3265	3265	3265	505
552	20231106	120500	247650755	3265	3265	3265	3265	0
553	20231106	120400	247650755	3265	3265	3265	3265	1
554	20231106	120300	247647490	3265	3265	3265	3265	0
555	20231106	120200	247647490	3265	3265	3265	3265	188
556	20231106	120100	247033670	3265	3265	3265	3265	0
557	20231106	120000	247033670	3265	3265	3265	3265	289
558	20231106	115900	246090085	3265	3265	3265	3265	1100
559	20231106	115800	242498585	3265	3270	3275	3265	1200
560	20231106	115700	238576130	3270	3270	3270	3270	62
561	20231106	115600	238373390	3270	3270	3270	3270	23
562	20231106	115500	238298180	3270	3270	3270	3270	180
563	20231106	115400	237709580	3270	3270	3270	3270	0
564	20231106	115300	237709580	3270	3270	3270	3270	101
565	20231106	115200	237379310	3290	3290	3290	3290	0
566	20231106	115100	237379310	3290	3290	3290	3290	89
567	20231106	115000	237086500	3285	3285	3285	3285	0
568	20231106	114900	237086500	3285	3270	3285	3270	501
569	20231106	114800	235440730	3285	3285	3285	3285	10
570	20231106	114700	235407880	3285	3275	3285	3265	1723
571	20231106	114600	229773075	3270	3275	3275	3270	501
572	20231106	114500	228132305	3270	3270	3270	3270	1087
573	20231106	114400	224577815	3270	3270	3270	3270	1444
574	20231106	114300	219855935	3285	3285	3285	3285	151
575	20231106	114200	219359900	3275	3275	3275	3275	2066
576	20231106	114100	212593750	3275	3285	3285	3275	738
577	20231106	114000	210173095	3300	3300	3300	3300	0
578	20231106	113900	210173095	3300	3300	3300	3300	2
579	20231106	113800	210166495	3300	3300	3300	3300	0
580	20231106	113700	210166495	3300	3300	3300	3300	0
581	20231106	113600	210166495	3300	3300	3300	3280	492
582	20231106	113500	208549055	3300	3300	3300	3300	53
583	20231106	113400	208374155	3300	3300	3300	3300	0
584	20231106	113300	208374155	3300	3300	3300	3280	108
585	20231106	113200	208019855	3300	3300	3300	3300	27
586	20231106	113100	207930755	3300	3280	3300	3280	151
587	20231106	113000	207435455	3280	3280	3280	3280	360
588	20231106	112900	206254655	3280	3280	3280	3280	400
589	20231106	112800	204942655	3300	3300	3300	3300	1
590	20231106	112700	204939355	3275	3275	3275	3275	0
591	20231106	112600	204939355	3275	3280	3280	3275	45
592	20231106	112500	204791760	3280	3280	3280	3280	0
593	20231106	112400	204791760	3280	3290	3290	3280	2811
594	20231106	112300	195571670	3280	3280	3280	3280	11
595	20231106	112200	195535590	3285	3285	3285	3285	5
596	20231106	112100	195519165	3300	3300	3300	3300	2
597	20231106	112000	195512565	3285	3285	3285	3285	1917
598	20231106	111900	189215220	3300	3300	3300	3300	42
599	20231106	111800	189076620	3300	3300	3300	3300	0
600	20231106	111700	189076620	3300	3300	3300	3300	0
601	20231106	111600	189076620	3300	3300	3300	3300	2
602	20231106	111500	189070020	3300	3300	3300	3300	62
603	20231106	111400	188865420	3300	3300	3300	3300	1000
604	20231106	111300	185565420	3300	3295	3300	3295	2000
605	20231106	111200	178965580	3300	3300	3300	3300	3
606	20231106	111100	178955680	3275	3280	3280	3275	1517
607	20231106	111000	173980005	3280	3280	3280	3280	15
608	20231106	110900	173930805	3300	3300	3300	3300	0
609	20231106	110800	173930805	3300	3300	3300	3300	0
610	20231106	110700	173930805	3300	3300	3300	3300	200
611	20231106	110600	173270805	3300	3300	3300	3300	2
612	20231106	110500	173264205	3300	3300	3305	3290	1531
613	20231106	110400	168212010	3300	3300	3300	3300	45
614	20231106	110300	168063510	3300	3295	3300	3295	25
615	20231106	110200	167981065	3300	3300	3300	3300	0
616	20231106	110100	167981065	3300	3300	3300	3300	1
617	20231106	110000	167977765	3300	3300	3300	3295	105
618	20231106	105900	167631710	3295	3290	3295	3290	1915
619	20231106	105800	161325525	3280	3280	3280	3280	297
620	20231106	105700	160351365	3275	3275	3275	3275	0
621	20231106	105600	160351365	3275	3275	3275	3275	0
622	20231106	105500	160351365	3275	3275	3275	3275	0
623	20231106	105400	160351365	3275	3275	3275	3275	0
624	20231106	105300	160351365	3275	3275	3275	3275	10
625	20231106	105200	160318615	3275	3275	3275	3275	10
626	20231106	105100	160285865	3275	3275	3275	3275	100
627	20231106	105000	159958365	3275	3275	3275	3275	0
628	20231106	104900	159958365	3275	3275	3275	3275	0
629	20231106	104800	159958365	3275	3275	3275	3275	11
630	20231106	104700	159922340	3275	3275	3275	3275	0
631	20231106	104600	159922340	3275	3275	3275	3275	93
632	20231106	104500	159617765	3275	3275	3275	3275	197
633	20231106	104400	158972590	3275	3275	3275	3275	1
634	20231106	104300	158969315	3265	3270	3270	3265	1004
635	20231106	104200	155690495	3275	3275	3275	3275	1
636	20231106	104100	155687220	3270	3270	3270	3270	155
637	20231106	104000	155180370	3275	3275	3275	3275	105
638	20231106	103900	154836495	3280	3280	3280	3280	1
639	20231106	103800	154833215	3275	3275	3275	3275	100
640	20231106	103700	154505715	3275	3275	3275	3275	0
641	20231106	103600	154505715	3275	3275	3275	3275	933
642	20231106	103500	151450140	3270	3265	3270	3265	2
643	20231106	103400	151443605	3265	3270	3270	3265	2
644	20231106	103300	151437070	3275	3275	3275	3275	0
645	20231106	103200	151437070	3275	3275	3275	3275	0
646	20231106	103100	151437070	3275	3275	3275	3275	0
647	20231106	103000	151437070	3275	3275	3275	3270	38
648	20231106	102900	151312800	3275	3270	3275	3270	315
649	20231106	102800	150282740	3270	3270	3270	3270	0
650	20231106	102700	150282740	3270	3275	3275	3270	200
651	20231106	102600	149628240	3275	3275	3275	3275	1
652	20231106	102500	149624965	3270	3270	3270	3270	94
653	20231106	102400	149317585	3270	3270	3270	3270	0
654	20231106	102300	149317585	3270	3270	3270	3270	10
655	20231106	102200	149284885	3270	3270	3270	3270	0
656	20231106	102100	149284885	3270	3270	3270	3270	95
657	20231106	102000	148974235	3270	3270	3270	3270	1
658	20231106	101900	148970965	3270	3270	3270	3270	1
659	20231106	101800	148967695	3255	3255	3255	3255	0
660	20231106	101700	148967695	3255	3255	3255	3255	0
661	20231106	101600	148967695	3255	3255	3255	3255	1150
662	20231106	101500	145224445	3255	3255	3255	3255	0
663	20231106	101400	145224445	3255	3260	3275	3255	1112
664	20231106	101300	141601875	3260	3270	3270	3260	32
665	20231106	101200	141497245	3270	3255	3270	3255	1501
666	20231106	101100	136611475	3255	3265	3265	3255	2086
667	20231106	101000	129803370	3270	3270	3270	3270	361
668	20231106	100900	128622900	3275	3275	3275	3275	0
669	20231106	100800	128622900	3275	3275	3275	3275	5
670	20231106	100700	128606525	3270	3270	3270	3270	394
671	20231106	100600	127318145	3275	3275	3275	3275	503
672	20231106	100500	125670820	3275	3275	3275	3275	2
673	20231106	100400	125664270	3275	3275	3275	3275	1
674	20231106	100300	125660995	3275	3275	3275	3275	1
675	20231106	100200	125657720	3265	3265	3265	3265	680
676	20231106	100100	123437520	3265	3265	3265	3265	210
677	20231106	100000	122751870	3265	3265	3265	3265	365
678	20231106	095900	121560145	3270	3270	3270	3270	91
679	20231106	095800	121262575	3275	3275	3275	3275	0
680	20231106	095700	121262575	3275	3270	3275	3270	1442
681	20231106	095600	116543735	3270	3270	3270	3270	1081
682	20231106	095500	113008865	3270	3280	3280	3270	1009
683	20231106	095400	109709405	3280	3270	3280	3270	51
684	20231106	095300	109542625	3280	3280	3280	3280	300
685	20231106	095200	108558625	3280	3280	3280	3280	0
686	20231106	095100	108558625	3280	3280	3280	3280	0
687	20231106	095000	108558625	3280	3265	3280	3265	335
688	20231106	094900	107462125	3265	3260	3265	3260	1001
689	20231106	094800	104194690	3260	3260	3260	3260	0
690	20231106	094700	104194690	3260	3260	3260	3260	302
691	20231106	094600	103210170	3260	3260	3260	3260	10
692	20231106	094500	103177570	3260	3280	3280	3260	121
693	20231106	094400	102783090	3280	3280	3280	3280	0
694	20231106	094300	102783090	3280	3280	3280	3280	6
695	20231106	094200	102763410	3280	3280	3280	3280	0
696	20231106	094100	102763410	3280	3255	3280	3255	1009
697	20231106	094000	99466390	3255	3260	3260	3255	985
698	20231106	093900	96260075	3270	3270	3270	3270	0
699	20231106	093800	96260075	3270	3270	3270	3270	1063
700	20231106	093700	92784065	3250	3260	3260	3250	412
701	20231106	093600	91443315	3270	3270	3270	3270	2
702	20231106	093500	91436775	3270	3255	3270	3255	269
703	20231106	093400	90561150	3255	3260	3260	3255	733
704	20231106	093300	88173630	3260	3270	3270	3260	161
705	20231106	093200	87648150	3270	3270	3270	3270	200
706	20231106	093100	86994150	3280	3280	3280	3280	2
707	20231106	093000	86987590	3280	3280	3280	3280	133
708	20231106	092900	86551350	3285	3285	3285	3285	1
709	20231106	092800	86548065	3285	3285	3285	3285	337
710	20231106	092700	85441020	3285	3285	3285	3285	54
711	20231106	092600	85263630	3285	3290	3295	3285	25
712	20231106	092500	85181310	3280	3270	3280	3265	1030
713	20231106	092400	81817750	3265	3275	3275	3265	200
714	20231106	092300	81162980	3270	3275	3275	3270	676
715	20231106	092200	78952450	3270	3275	3275	3270	66
716	20231106	092100	78736625	3275	3275	3275	3275	0
717	20231106	092000	78736625	3275	3270	3275	3270	21
718	20231106	091900	78667950	3275	3270	3275	3270	410
719	20231106	091800	77325215	3275	3265	3275	3255	1216
720	20231106	091700	73364425	3260	3260	3260	3260	20
721	20231106	091600	73299225	3275	3280	3280	3275	25
722	20231106	091500	73217300	3280	3280	3280	3280	701
723	20231106	091400	70918020	3280	3275	3290	3275	1440
724	20231106	091300	66185420	3275	3255	3275	3255	320
725	20231106	091200	65139250	3250	3270	3270	3250	4575
726	20231106	091100	50211385	3270	3280	3280	3270	314
727	20231106	091000	49181605	3280	3280	3280	3280	556
728	20231106	090900	47357925	3280	3285	3285	3280	244
729	20231106	090800	46556605	3280	3285	3285	3280	358
730	20231106	090700	45382325	3290	3290	3290	3290	1
731	20231106	090600	45379035	3285	3285	3285	3285	609
732	20231106	090500	43378470	3285	3280	3295	3270	3534
733	20231106	090400	31812275	3280	3300	3310	3280	230
734	20231106	090300	31054410	3310	3320	3320	3275	825
735	20231106	090200	28347745	3300	3335	3335	3290	2706
736	20231106	090100	19415030	3300	3305	3340	3300	3583
737	20231106	090000	7532205	3305	3300	3305	3300	2084