KissMeData/244460/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	204600	961314070	2405	2405	2405	2405	7916
3	20231108	204500	961314070	2405	2405	2405	2405	0
4	20231108	204400	961314070	2405	2405	2405	2405	0
5	20231108	204300	961314070	2405	2405	2405	2405	0
6	20231108	204200	961314070	2405	2405	2405	2405	0
7	20231108	204100	961314070	2405	2405	2405	2405	0
8	20231108	204000	961314070	2405	2405	2405	2405	0
9	20231108	203900	961314070	2405	2405	2405	2405	0
10	20231108	203800	961314070	2405	2405	2405	2405	0
11	20231108	203700	961314070	2405	2405	2405	2405	0
12	20231108	203600	961314070	2405	2405	2405	2405	0
13	20231108	203500	961314070	2405	2405	2405	2405	0
14	20231108	203400	961314070	2405	2405	2405	2405	0
15	20231108	203300	961314070	2405	2405	2405	2405	0
16	20231108	203200	961314070	2405	2405	2405	2405	0
17	20231108	203100	961314070	2405	2405	2405	2405	0
18	20231108	203000	961314070	2405	2405	2405	2405	0
19	20231108	202900	961314070	2405	2405	2405	2405	0
20	20231108	202800	961314070	2405	2405	2405	2405	0
21	20231108	202700	961314070	2405	2405	2405	2405	0
22	20231108	202600	961314070	2405	2405	2405	2405	0
23	20231108	202500	961314070	2405	2405	2405	2405	0
24	20231108	202400	961314070	2405	2405	2405	2405	0
25	20231108	202300	961314070	2405	2405	2405	2405	0
26	20231108	202200	961314070	2405	2405	2405	2405	0
27	20231108	202100	961314070	2405	2405	2405	2405	0
28	20231108	202000	961314070	2405	2405	2405	2405	0
29	20231108	201900	961314070	2405	2405	2405	2405	0
30	20231108	201800	961314070	2405	2405	2405	2405	0
31	20231108	201700	961314070	2405	2405	2405	2405	0
32	20231108	201600	961314070	2405	2405	2405	2405	7916
33	20231108	201500	961314070	2405	2405	2405	2405	0
34	20231108	201400	961314070	2405	2405	2405	2405	0
35	20231108	201300	961314070	2405	2405	2405	2405	0
36	20231108	201200	961314070	2405	2405	2405	2405	0
37	20231108	201100	961314070	2405	2405	2405	2405	0
38	20231108	201000	961314070	2405	2405	2405	2405	0
39	20231108	200900	961314070	2405	2405	2405	2405	0
40	20231108	200800	961314070	2405	2405	2405	2405	0
41	20231108	200700	961314070	2405	2405	2405	2405	0
42	20231108	200600	961314070	2405	2405	2405	2405	0
43	20231108	200500	961314070	2405	2405	2405	2405	0
44	20231108	200400	961314070	2405	2405	2405	2405	0
45	20231108	200300	961314070	2405	2405	2405	2405	0
46	20231108	200200	961314070	2405	2405	2405	2405	0
47	20231108	200100	961314070	2405	2405	2405	2405	0
48	20231108	200000	961314070	2405	2405	2405	2405	0
49	20231108	195900	961314070	2405	2405	2405	2405	0
50	20231108	195800	961314070	2405	2405	2405	2405	0
51	20231108	195700	961314070	2405	2405	2405	2405	0
52	20231108	195600	961314070	2405	2405	2405	2405	0
53	20231108	195500	961314070	2405	2405	2405	2405	0
54	20231108	195400	961314070	2405	2405	2405	2405	0
55	20231108	195300	961314070	2405	2405	2405	2405	0
56	20231108	195200	961314070	2405	2405	2405	2405	0
57	20231108	195100	961314070	2405	2405	2405	2405	0
58	20231108	195000	961314070	2405	2405	2405	2405	0
59	20231108	194900	961314070	2405	2405	2405	2405	0
60	20231108	194800	961314070	2405	2405	2405	2405	0
61	20231108	194700	961314070	2405	2405	2405	2405	0
62	20231108	194600	961314070	2405	2405	2405	2405	7916
63	20231108	194500	961314070	2405	2405	2405	2405	0
64	20231108	194400	961314070	2405	2405	2405	2405	0
65	20231108	194300	961314070	2405	2405	2405	2405	0
66	20231108	194200	961314070	2405	2405	2405	2405	0
67	20231108	194100	961314070	2405	2405	2405	2405	0
68	20231108	194000	961314070	2405	2405	2405	2405	0
69	20231108	193900	961314070	2405	2405	2405	2405	0
70	20231108	193800	961314070	2405	2405	2405	2405	0
71	20231108	193700	961314070	2405	2405	2405	2405	0
72	20231108	193600	961314070	2405	2405	2405	2405	0
73	20231108	193500	961314070	2405	2405	2405	2405	0
74	20231108	193400	961314070	2405	2405	2405	2405	0
75	20231108	193300	961314070	2405	2405	2405	2405	0
76	20231108	193200	961314070	2405	2405	2405	2405	0
77	20231108	193100	961314070	2405	2405	2405	2405	0
78	20231108	193000	961314070	2405	2405	2405	2405	0
79	20231108	192900	961314070	2405	2405	2405	2405	0
80	20231108	192800	961314070	2405	2405	2405	2405	0
81	20231108	192700	961314070	2405	2405	2405	2405	0
82	20231108	192600	961314070	2405	2405	2405	2405	0
83	20231108	192500	961314070	2405	2405	2405	2405	0
84	20231108	192400	961314070	2405	2405	2405	2405	0
85	20231108	192300	961314070	2405	2405	2405	2405	0
86	20231108	192200	961314070	2405	2405	2405	2405	0
87	20231108	192100	961314070	2405	2405	2405	2405	0
88	20231108	192000	961314070	2405	2405	2405	2405	0
89	20231108	191900	961314070	2405	2405	2405	2405	0
90	20231108	191800	961314070	2405	2405	2405	2405	0
91	20231108	191700	961314070	2405	2405	2405	2405	0
92	20231108	191600	961314070	2405	2405	2405	2405	7916
93	20231108	191500	961314070	2405	2405	2405	2405	0
94	20231108	191400	961314070	2405	2405	2405	2405	0
95	20231108	191300	961314070	2405	2405	2405	2405	0
96	20231108	191200	961314070	2405	2405	2405	2405	0
97	20231108	191100	961314070	2405	2405	2405	2405	0
98	20231108	191000	961314070	2405	2405	2405	2405	0
99	20231108	190900	961314070	2405	2405	2405	2405	0
100	20231108	190800	961314070	2405	2405	2405	2405	0
101	20231108	190700	961314070	2405	2405	2405	2405	0
102	20231108	190600	961314070	2405	2405	2405	2405	0
103	20231108	190500	961314070	2405	2405	2405	2405	0
104	20231108	190400	961314070	2405	2405	2405	2405	0
105	20231108	190300	961314070	2405	2405	2405	2405	0
106	20231108	190200	961314070	2405	2405	2405	2405	0
107	20231108	190100	961314070	2405	2405	2405	2405	0
108	20231108	190000	961314070	2405	2405	2405	2405	0
109	20231108	185900	961314070	2405	2405	2405	2405	0
110	20231108	185800	961314070	2405	2405	2405	2405	0
111	20231108	185700	961314070	2405	2405	2405	2405	0
112	20231108	185600	961314070	2405	2405	2405	2405	0
113	20231108	185500	961314070	2405	2405	2405	2405	0
114	20231108	185400	961314070	2405	2405	2405	2405	0
115	20231108	185300	961314070	2405	2405	2405	2405	0
116	20231108	185200	961314070	2405	2405	2405	2405	0
117	20231108	185100	961314070	2405	2405	2405	2405	0
118	20231108	185000	961314070	2405	2405	2405	2405	0
119	20231108	184900	961314070	2405	2405	2405	2405	0
120	20231108	184800	961314070	2405	2405	2405	2405	0
121	20231108	184700	961314070	2405	2405	2405	2405	0
122	20231108	184600	961314070	2405	2405	2405	2405	7916
123	20231108	184500	961314070	2405	2405	2405	2405	0
124	20231108	184400	961314070	2405	2405	2405	2405	0
125	20231108	184300	961314070	2405	2405	2405	2405	0
126	20231108	184200	961314070	2405	2405	2405	2405	0
127	20231108	184100	961314070	2405	2405	2405	2405	0
128	20231108	184000	961314070	2405	2405	2405	2405	0
129	20231108	183900	961314070	2405	2405	2405	2405	0
130	20231108	183800	961314070	2405	2405	2405	2405	0
131	20231108	183700	961314070	2405	2405	2405	2405	0
132	20231108	183600	961314070	2405	2405	2405	2405	0
133	20231108	183500	961314070	2405	2405	2405	2405	0
134	20231108	183400	961314070	2405	2405	2405	2405	0
135	20231108	183300	961314070	2405	2405	2405	2405	0
136	20231108	183200	961314070	2405	2405	2405	2405	0
137	20231108	183100	961314070	2405	2405	2405	2405	0
138	20231108	183000	961314070	2405	2405	2405	2405	0
139	20231108	182900	961314070	2405	2405	2405	2405	0
140	20231108	182800	961314070	2405	2405	2405	2405	0
141	20231108	182700	961314070	2405	2405	2405	2405	0
142	20231108	182600	961314070	2405	2405	2405	2405	0
143	20231108	182500	961314070	2405	2405	2405	2405	0
144	20231108	182400	961314070	2405	2405	2405	2405	0
145	20231108	182300	961314070	2405	2405	2405	2405	0
146	20231108	182200	961314070	2405	2405	2405	2405	0
147	20231108	182100	961314070	2405	2405	2405	2405	0
148	20231108	182000	961314070	2405	2405	2405	2405	0
149	20231108	181900	961314070	2405	2405	2405	2405	0
150	20231108	181800	961314070	2405	2405	2405	2405	0
151	20231108	181700	961314070	2405	2405	2405	2405	0
152	20231108	181600	961314070	2405	2405	2405	2405	7916
153	20231108	181500	961314070	2405	2405	2405	2405	0
154	20231108	181400	961314070	2405	2405	2405	2405	0
155	20231108	181300	961314070	2405	2405	2405	2405	0
156	20231108	181200	961314070	2405	2405	2405	2405	0
157	20231108	181100	961314070	2405	2405	2405	2405	0
158	20231108	181000	961314070	2405	2405	2405	2405	0
159	20231108	180900	961314070	2405	2405	2405	2405	0
160	20231108	180800	961314070	2405	2405	2405	2405	0
161	20231108	180700	961314070	2405	2405	2405	2405	0
162	20231108	180600	961314070	2405	2405	2405	2405	0
163	20231108	180500	961314070	2405	2405	2405	2405	0
164	20231108	180400	961314070	2405	2405	2405	2405	0
165	20231108	180300	961314070	2405	2405	2405	2405	0
166	20231108	180200	961314070	2405	2405	2405	2405	0
167	20231108	180100	961314070	2405	2405	2405	2405	0
168	20231108	180000	961314070	2405	2405	2405	2405	0
169	20231108	175900	961314070	2405	2405	2405	2405	0
170	20231108	175800	961314070	2405	2405	2405	2405	0
171	20231108	175700	961314070	2405	2405	2405	2405	0
172	20231108	175600	961314070	2405	2405	2405	2405	0
173	20231108	175500	961314070	2405	2405	2405	2405	0
174	20231108	175400	961314070	2405	2405	2405	2405	0
175	20231108	175300	961314070	2405	2405	2405	2405	0
176	20231108	175200	961314070	2405	2405	2405	2405	0
177	20231108	175100	961314070	2405	2405	2405	2405	0
178	20231108	175000	961314070	2405	2405	2405	2405	0
179	20231108	174900	961314070	2405	2405	2405	2405	0
180	20231108	174800	961314070	2405	2405	2405	2405	0
181	20231108	174700	961314070	2405	2405	2405	2405	0
182	20231108	174600	961314070	2405	2405	2405	2405	7916
183	20231108	174500	961314070	2405	2405	2405	2405	0
184	20231108	174400	961314070	2405	2405	2405	2405	0
185	20231108	174300	961314070	2405	2405	2405	2405	0
186	20231108	174200	961314070	2405	2405	2405	2405	0
187	20231108	174100	961314070	2405	2405	2405	2405	0
188	20231108	174000	961314070	2405	2405	2405	2405	0
189	20231108	173900	961314070	2405	2405	2405	2405	0
190	20231108	173800	961314070	2405	2405	2405	2405	0
191	20231108	173700	961314070	2405	2405	2405	2405	0
192	20231108	173600	961314070	2405	2405	2405	2405	0
193	20231108	173500	961314070	2405	2405	2405	2405	0
194	20231108	173400	961314070	2405	2405	2405	2405	0
195	20231108	173300	961314070	2405	2405	2405	2405	0
196	20231108	173200	961314070	2405	2405	2405	2405	0
197	20231108	173100	961314070	2405	2405	2405	2405	0
198	20231108	173000	961314070	2405	2405	2405	2405	0
199	20231108	172900	961314070	2405	2405	2405	2405	0
200	20231108	172800	961314070	2405	2405	2405	2405	0
201	20231108	172700	961314070	2405	2405	2405	2405	0
202	20231108	172600	961314070	2405	2405	2405	2405	0
203	20231108	172500	961314070	2405	2405	2405	2405	0
204	20231108	172400	961314070	2405	2405	2405	2405	0
205	20231108	172300	961314070	2405	2405	2405	2405	0
206	20231108	172200	961314070	2405	2405	2405	2405	0
207	20231108	172100	961314070	2405	2405	2405	2405	0
208	20231108	172000	961314070	2405	2405	2405	2405	0
209	20231108	171900	961314070	2405	2405	2405	2405	0
210	20231108	171800	961314070	2405	2405	2405	2405	0
211	20231108	171700	961314070	2405	2405	2405	2405	0
212	20231108	171600	961314070	2405	2405	2405	2405	7916
213	20231108	171500	961314070	2405	2405	2405	2405	0
214	20231108	171400	961314070	2405	2405	2405	2405	0
215	20231108	171300	961314070	2405	2405	2405	2405	0
216	20231108	171200	961314070	2405	2405	2405	2405	0
217	20231108	171100	961314070	2405	2405	2405	2405	0
218	20231108	171000	961314070	2405	2405	2405	2405	0
219	20231108	170900	961314070	2405	2405	2405	2405	0
220	20231108	170800	961314070	2405	2405	2405	2405	0
221	20231108	170700	961314070	2405	2405	2405	2405	0
222	20231108	170600	961314070	2405	2405	2405	2405	0
223	20231108	170500	961314070	2405	2405	2405	2405	0
224	20231108	170400	961314070	2405	2405	2405	2405	0
225	20231108	170300	961314070	2405	2405	2405	2405	0
226	20231108	170200	961314070	2405	2405	2405	2405	0
227	20231108	170100	961314070	2405	2405	2405	2405	0
228	20231108	170000	961314070	2405	2405	2405	2405	0
229	20231108	165900	961314070	2405	2405	2405	2405	0
230	20231108	165800	961314070	2405	2405	2405	2405	0
231	20231108	165700	961314070	2405	2405	2405	2405	0
232	20231108	165600	961314070	2405	2405	2405	2405	0
233	20231108	165500	961314070	2405	2405	2405	2405	0
234	20231108	165400	961314070	2405	2405	2405	2405	0
235	20231108	165300	961314070	2405	2405	2405	2405	0
236	20231108	165200	961314070	2405	2405	2405	2405	0
237	20231108	165100	961314070	2405	2405	2405	2405	0
238	20231108	165000	961314070	2405	2405	2405	2405	0
239	20231108	164900	961314070	2405	2405	2405	2405	0
240	20231108	164800	961314070	2405	2405	2405	2405	0
241	20231108	164700	961314070	2405	2405	2405	2405	0
242	20231108	164600	961314070	2405	2405	2405	2405	7916
243	20231108	164500	961314070	2405	2405	2405	2405	0
244	20231108	164400	961314070	2405	2405	2405	2405	0
245	20231108	164300	961314070	2405	2405	2405	2405	0
246	20231108	164200	961314070	2405	2405	2405	2405	0
247	20231108	164100	961314070	2405	2405	2405	2405	0
248	20231108	164000	961314070	2405	2405	2405	2405	0
249	20231108	163900	961314070	2405	2405	2405	2405	0
250	20231108	163800	961314070	2405	2405	2405	2405	0
251	20231108	163700	961314070	2405	2405	2405	2405	0
252	20231108	163600	961314070	2405	2405	2405	2405	0
253	20231108	163500	961314070	2405	2405	2405	2405	0
254	20231108	163400	961314070	2405	2405	2405	2405	0
255	20231108	163300	961314070	2405	2405	2405	2405	0
256	20231108	163200	961314070	2405	2405	2405	2405	0
257	20231108	163100	961314070	2405	2405	2405	2405	0
258	20231108	163000	961314070	2405	2405	2405	2405	0
259	20231108	162900	961314070	2405	2405	2405	2405	0
260	20231108	162800	961314070	2405	2405	2405	2405	0
261	20231108	162700	961314070	2405	2405	2405	2405	0
262	20231108	162600	961314070	2405	2405	2405	2405	0
263	20231108	162500	961314070	2405	2405	2405	2405	0
264	20231108	162400	961314070	2405	2405	2405	2405	0
265	20231108	162300	961314070	2405	2405	2405	2405	0
266	20231108	162200	961314070	2405	2405	2405	2405	0
267	20231108	162100	961314070	2405	2405	2405	2405	0
268	20231108	162000	961314070	2405	2405	2405	2405	0
269	20231108	161900	961314070	2405	2405	2405	2405	0
270	20231108	161800	961314070	2405	2405	2405	2405	0
271	20231108	161700	961314070	2405	2405	2405	2405	0
272	20231108	161600	961314070	2405	2405	2405	2405	7916
273	20231108	161500	961314070	2405	2405	2405	2405	0
274	20231108	161400	961314070	2405	2405	2405	2405	0
275	20231108	161300	961314070	2405	2405	2405	2405	0
276	20231108	161200	961314070	2405	2405	2405	2405	0
277	20231108	161100	961314070	2405	2405	2405	2405	0
278	20231108	161000	961314070	2405	2405	2405	2405	0
279	20231108	160900	961314070	2405	2405	2405	2405	0
280	20231108	160800	961314070	2405	2405	2405	2405	0
281	20231108	160700	961314070	2405	2405	2405	2405	0
282	20231108	160600	961314070	2405	2405	2405	2405	0
283	20231108	160500	961314070	2405	2405	2405	2405	0
284	20231108	160400	961314070	2405	2405	2405	2405	0
285	20231108	160300	961314070	2405	2405	2405	2405	0
286	20231108	160200	961314070	2405	2405	2405	2405	0
287	20231108	160100	961314070	2405	2405	2405	2405	0
288	20231108	160000	961314070	2405	2405	2405	2405	0
289	20231108	155900	961314070	2405	2405	2405	2405	0
290	20231108	155800	961314070	2405	2405	2405	2405	0
291	20231108	155700	961314070	2405	2405	2405	2405	0
292	20231108	155600	961314070	2405	2405	2405	2405	0
293	20231108	155500	961314070	2405	2405	2405	2405	0
294	20231108	155400	961314070	2405	2405	2405	2405	0
295	20231108	155300	961314070	2405	2405	2405	2405	0
296	20231108	155200	961314070	2405	2405	2405	2405	0
297	20231108	155100	961314070	2405	2405	2405	2405	0
298	20231108	155000	961314070	2405	2405	2405	2405	0
299	20231108	154900	961314070	2405	2405	2405	2405	0
300	20231108	154800	961314070	2405	2405	2405	2405	0
301	20231108	154700	961314070	2405	2405	2405	2405	0
302	20231108	154600	961314070	2405	2405	2405	2405	7916
303	20231108	154500	961314070	2405	2405	2405	2405	0
304	20231108	154400	961314070	2405	2405	2405	2405	0
305	20231108	154300	961314070	2405	2405	2405	2405	0
306	20231108	154200	961314070	2405	2405	2405	2405	0
307	20231108	154100	961314070	2405	2405	2405	2405	0
308	20231108	154000	961314070	2405	2405	2405	2405	0
309	20231108	153900	961314070	2405	2405	2405	2405	0
310	20231108	153800	961314070	2405	2405	2405	2405	0
311	20231108	153700	961314070	2405	2405	2405	2405	0
312	20231108	153600	961314070	2405	2405	2405	2405	0
313	20231108	153500	961314070	2405	2405	2405	2405	0
314	20231108	153400	961314070	2405	2405	2405	2405	0
315	20231108	153300	961314070	2405	2405	2405	2405	0
316	20231108	153200	961314070	2405	2405	2405	2405	0
317	20231108	153100	961314070	2405	2405	2405	2405	0
318	20231108	153000	961314070	2405	2405	2405	2405	7916
319	20231108	152900	942276090	2410	2410	2410	2410	0
320	20231108	152800	942276090	2410	2410	2410	2410	0
321	20231108	152700	942276090	2410	2410	2410	2410	0
322	20231108	152600	942276090	2410	2410	2410	2410	0
323	20231108	152500	942276090	2410	2410	2410	2410	0
324	20231108	152400	942276090	2410	2410	2410	2410	0
325	20231108	152300	942276090	2410	2410	2410	2410	0
326	20231108	152200	942276090	2410	2410	2410	2410	0
327	20231108	152100	942276090	2410	2410	2410	2410	0
328	20231108	152000	942276090	2410	2410	2410	2410	0
329	20231108	151900	942276090	2410	2420	2420	2410	1133
330	20231108	151800	939544440	2415	2420	2420	2410	2257
331	20231108	151700	934104830	2420	2410	2420	2405	1540
332	20231108	151600	930395920	2410	2425	2430	2410	769
333	20231108	151500	928538060	2435	2435	2435	2415	13
334	20231108	151400	928506455	2435	2410	2435	2410	642
335	20231108	151300	926948515	2410	2410	2410	2400	1276
336	20231108	151200	923881465	2410	2410	2410	2405	1426
337	20231108	151100	920450430	2410	2410	2410	2410	401
338	20231108	151000	919484020	2410	2410	2410	2410	250
339	20231108	150900	918881520	2405	2410	2410	2405	3401
340	20231108	150800	910700115	2410	2410	2410	2410	225
341	20231108	150700	910157865	2410	2415	2415	2410	2557
342	20231108	150600	903995160	2425	2425	2425	2425	0
343	20231108	150500	903995160	2425	2420	2425	2420	170
344	20231108	150400	903583095	2425	2425	2425	2425	2
345	20231108	150300	903578245	2425	2425	2425	2425	1
346	20231108	150200	903575820	2405	2420	2425	2405	512
347	20231108	150100	902343985	2420	2410	2425	2405	6529
348	20231108	150000	886628720	2425	2430	2430	2415	2410
349	20231108	145900	880808220	2430	2425	2435	2415	1621
350	20231108	145800	876892355	2430	2430	2430	2430	1057
351	20231108	145700	874323845	2435	2430	2435	2430	33
352	20231108	145600	874243590	2435	2430	2435	2430	7
353	20231108	145500	874226570	2435	2435	2435	2435	0
354	20231108	145400	874226570	2435	2430	2435	2430	623
355	20231108	145300	872712660	2430	2425	2430	2420	750
356	20231108	145200	870897235	2425	2430	2430	2425	7
357	20231108	145100	870880250	2425	2425	2425	2425	354
358	20231108	145000	870021800	2425	2440	2440	2425	137
359	20231108	144900	869688970	2445	2440	2445	2440	51
360	20231108	144800	869564525	2440	2440	2440	2440	264
361	20231108	144700	868920365	2450	2450	2450	2450	0
362	20231108	144600	868920365	2450	2450	2450	2450	27
363	20231108	144500	868854215	2450	2460	2465	2445	1801
364	20231108	144400	864431280	2465	2465	2465	2465	0
365	20231108	144300	864431280	2465	2465	2465	2465	2
366	20231108	144200	864426350	2455	2460	2465	2455	511
367	20231108	144100	863168345	2460	2460	2460	2460	500
368	20231108	144000	861938345	2460	2440	2460	2420	3601
369	20231108	143900	853121590	2420	2430	2445	2420	198
370	20231108	143800	852642100	2420	2420	2420	2420	0
371	20231108	143700	852642100	2420	2425	2425	2420	6809
372	20231108	143600	836164305	2425	2425	2425	2425	10
373	20231108	143500	836140055	2425	2425	2425	2425	100
374	20231108	143400	835897555	2425	2425	2425	2425	118
375	20231108	143300	835611405	2425	2430	2430	2420	2690
376	20231108	143200	829087700	2435	2435	2435	2435	156
377	20231108	143100	828707840	2435	2445	2445	2435	31
378	20231108	143000	828632075	2445	2445	2445	2445	388
379	20231108	142900	827683415	2445	2445	2445	2445	1000
380	20231108	142800	825238415	2445	2450	2450	2445	1011
381	20231108	142700	822766510	2450	2465	2470	2450	2384
382	20231108	142600	816880290	2470	2470	2470	2465	1145
383	20231108	142500	814052190	2490	2485	2490	2485	2000
384	20231108	142400	809073680	2490	2480	2490	2480	1000
385	20231108	142300	806587170	2480	2480	2480	2480	1
386	20231108	142200	806584690	2490	2450	2490	2440	2333
387	20231108	142100	800831600	2450	2445	2450	2435	1070
388	20231108	142000	798217750	2445	2450	2450	2445	61
389	20231108	141900	798068585	2450	2450	2450	2450	0
390	20231108	141800	798068585	2450	2450	2450	2450	0
391	20231108	141700	798068585	2450	2450	2450	2450	0
392	20231108	141600	798068585	2450	2450	2450	2450	494
393	20231108	141500	796858285	2450	2460	2460	2450	1166
394	20231108	141400	794001410	2460	2460	2460	2460	0
395	20231108	141300	794001410	2460	2465	2465	2460	103
396	20231108	141200	793747910	2465	2465	2465	2465	27
397	20231108	141100	793681355	2460	2460	2460	2460	52
398	20231108	141000	793553435	2460	2460	2460	2460	0
399	20231108	140900	793553435	2460	2460	2460	2460	0
400	20231108	140800	793553435	2460	2460	2460	2460	0
401	20231108	140700	793553435	2460	2460	2460	2460	29
402	20231108	140600	793482095	2465	2465	2465	2465	0
403	20231108	140500	793482095	2465	2465	2470	2465	6
404	20231108	140400	793467300	2470	2470	2470	2470	1
405	20231108	140300	793464830	2450	2455	2455	2440	612
406	20231108	140200	791968295	2455	2455	2455	2455	0
407	20231108	140100	791968295	2455	2465	2465	2455	194
408	20231108	140000	791491325	2480	2470	2480	2470	144
409	20231108	135900	791135605	2480	2480	2480	2480	440
410	20231108	135800	790044405	2480	2480	2480	2480	0
411	20231108	135700	790044405	2480	2480	2480	2480	2
412	20231108	135600	790039445	2470	2470	2470	2470	93
413	20231108	135500	789809735	2475	2475	2475	2475	0
414	20231108	135400	789809735	2475	2475	2475	2475	13
415	20231108	135300	789777560	2485	2485	2485	2485	0
416	20231108	135200	789777560	2485	2485	2485	2485	0
417	20231108	135100	789777560	2485	2485	2485	2485	10
418	20231108	135000	789752710	2485	2485	2485	2485	500
419	20231108	134900	788510210	2490	2485	2490	2485	1500
420	20231108	134800	784778460	2470	2470	2470	2470	20
421	20231108	134700	784729060	2490	2485	2490	2485	500
422	20231108	134600	783486120	2485	2485	2485	2485	1000
423	20231108	134500	781001120	2485	2485	2485	2485	10
424	20231108	134400	780976270	2470	2470	2470	2470	58
425	20231108	134300	780833010	2475	2475	2475	2475	54
426	20231108	134200	780699360	2490	2480	2490	2480	500
427	20231108	134100	779456885	2485	2465	2485	2465	1013
428	20231108	134000	776947915	2480	2470	2480	2465	527
429	20231108	133900	775641280	2475	2475	2485	2465	1102
430	20231108	133800	772905835	2480	2470	2480	2470	500
431	20231108	133700	771666160	2475	2475	2475	2475	5
432	20231108	133600	771653785	2485	2485	2485	2485	0
433	20231108	133500	771653785	2485	2485	2485	2485	500
434	20231108	133400	770411285	2485	2450	2485	2450	1192
435	20231108	133300	767467700	2455	2460	2480	2455	530
436	20231108	133200	766154015	2485	2465	2485	2465	502
437	20231108	133100	764911175	2470	2455	2475	2450	1050
438	20231108	133000	762318340	2465	2445	2465	2445	500
439	20231108	132900	761090355	2440	2440	2440	2440	1
440	20231108	132800	761087915	2450	2450	2450	2450	0
441	20231108	132700	761087915	2450	2445	2450	2445	12
442	20231108	132600	761058520	2450	2430	2450	2430	1063
443	20231108	132500	758468515	2415	2430	2430	2415	4057
444	20231108	132400	748656640	2435	2435	2435	2435	70
445	20231108	132300	748486190	2435	2435	2435	2425	1007
446	20231108	132200	746044170	2430	2435	2435	2430	3431
447	20231108	132100	737700370	2440	2445	2445	2440	139
448	20231108	132000	737361070	2450	2450	2450	2450	0
449	20231108	131900	737361070	2450	2450	2450	2450	20
450	20231108	131800	737312070	2450	2450	2450	2450	21
451	20231108	131700	737260620	2450	2450	2450	2450	32
452	20231108	131600	737182220	2450	2450	2450	2450	0
453	20231108	131500	737182220	2450	2450	2450	2450	0
454	20231108	131400	737182220	2450	2450	2450	2450	0
455	20231108	131300	737182220	2450	2450	2450	2450	8
456	20231108	131200	737162620	2450	2450	2450	2450	0
457	20231108	131100	737162620	2450	2450	2450	2450	20
458	20231108	131000	737113620	2450	2450	2450	2450	0
459	20231108	130900	737113620	2450	2450	2450	2450	30
460	20231108	130800	737040120	2450	2450	2455	2450	12
461	20231108	130700	737010710	2440	2450	2450	2440	2002
462	20231108	130600	732125540	2440	2445	2445	2440	700
463	20231108	130500	730417395	2450	2450	2450	2450	0
464	20231108	130400	730417395	2450	2455	2455	2450	111
465	20231108	130300	730145130	2465	2455	2465	2455	2200
466	20231108	130200	724742560	2455	2455	2455	2455	236
467	20231108	130100	724163180	2455	2455	2455	2455	4
468	20231108	130000	724153360	2455	2455	2455	2455	0
469	20231108	125900	724153360	2455	2455	2455	2455	0
470	20231108	125800	724153360	2455	2455	2455	2455	461
471	20231108	125700	723021605	2445	2445	2445	2445	20
472	20231108	125600	722972705	2445	2445	2455	2445	5
473	20231108	125500	722960460	2440	2455	2455	2440	6404
474	20231108	125400	707314910	2460	2460	2460	2460	0
475	20231108	125300	707314910	2460	2460	2460	2460	0
476	20231108	125200	707314910	2460	2460	2460	2460	0
477	20231108	125100	707314910	2460	2460	2460	2460	79
478	20231108	125000	707120570	2460	2460	2460	2460	5
479	20231108	124900	707108270	2455	2455	2455	2455	50
480	20231108	124800	706985520	2455	2455	2455	2455	26
481	20231108	124700	706921690	2460	2460	2460	2460	0
482	20231108	124600	706921690	2460	2460	2460	2460	23
483	20231108	124500	706865110	2460	2460	2460	2460	0
484	20231108	124400	706865110	2460	2460	2460	2460	0
485	20231108	124300	706865110	2460	2460	2460	2460	0
486	20231108	124200	706865110	2460	2460	2460	2460	101
487	20231108	124100	706616650	2455	2455	2455	2455	0
488	20231108	124000	706616650	2455	2455	2455	2455	20
489	20231108	123900	706567550	2455	2450	2455	2450	23
490	20231108	123800	706511190	2460	2455	2460	2455	43
491	20231108	123700	706405475	2455	2455	2455	2455	21
492	20231108	123600	706353920	2455	2455	2455	2455	2
493	20231108	123500	706349010	2455	2460	2460	2455	5
494	20231108	123400	706336725	2450	2450	2450	2445	1192
495	20231108	123300	703418980	2450	2455	2455	2450	4
496	20231108	123200	703409175	2455	2455	2460	2450	1515
497	20231108	123100	699697085	2455	2455	2455	2455	0
498	20231108	123000	699697085	2455	2460	2460	2455	3512
499	20231108	122900	691059060	2465	2465	2465	2465	20
500	20231108	122800	691009760	2465	2465	2465	2465	0
501	20231108	122700	691009760	2465	2465	2465	2465	0
502	20231108	122600	691009760	2465	2465	2465	2465	0
503	20231108	122500	691009760	2465	2465	2465	2465	0
504	20231108	122400	691009760	2465	2465	2465	2465	212
505	20231108	122300	690487180	2465	2465	2465	2465	0
506	20231108	122200	690487180	2465	2465	2465	2465	11
507	20231108	122100	690460065	2470	2470	2470	2470	53
508	20231108	122000	690329155	2470	2470	2470	2470	97
509	20231108	121900	690089565	2470	2470	2470	2470	12
510	20231108	121800	690059925	2470	2470	2470	2470	13
511	20231108	121700	690027815	2470	2470	2470	2470	12
512	20231108	121600	689998175	2470	2470	2470	2470	7
513	20231108	121500	689980885	2470	2470	2470	2470	6
514	20231108	121400	689966065	2475	2475	2475	2475	0
515	20231108	121300	689966065	2475	2475	2475	2475	0
516	20231108	121200	689966065	2475	2475	2475	2475	2
517	20231108	121100	689961115	2470	2470	2470	2470	12
518	20231108	121000	689931475	2470	2470	2470	2470	11
519	20231108	120900	689904305	2470	2470	2470	2470	7
520	20231108	120800	689887015	2470	2470	2470	2470	11
521	20231108	120700	689859845	2470	2470	2470	2470	8
522	20231108	120600	689840085	2470	2470	2470	2470	112
523	20231108	120500	689563445	2470	2470	2470	2470	62
524	20231108	120400	689410305	2470	2470	2470	2470	0
525	20231108	120300	689410305	2470	2470	2470	2470	2
526	20231108	120200	689405365	2465	2465	2465	2465	0
527	20231108	120100	689405365	2465	2465	2465	2465	0
528	20231108	120000	689405365	2465	2475	2475	2465	520
529	20231108	115900	688119505	2475	2470	2475	2470	12
530	20231108	115800	688089855	2475	2470	2475	2470	17
531	20231108	115700	688047785	2475	2475	2475	2475	0
532	20231108	115600	688047785	2475	2475	2475	2475	0
533	20231108	115500	688047785	2475	2470	2475	2470	65
534	20231108	115400	687887160	2470	2470	2470	2470	0
535	20231108	115300	687887160	2470	2470	2470	2470	0
536	20231108	115200	687887160	2470	2470	2470	2470	500
537	20231108	115100	686652160	2470	2470	2470	2470	0
538	20231108	115000	686652160	2470	2460	2470	2460	46
539	20231108	114900	686538740	2470	2470	2470	2470	0
540	20231108	114800	686538740	2470	2470	2470	2470	20
541	20231108	114700	686489340	2470	2470	2470	2470	0
542	20231108	114600	686489340	2470	2470	2470	2470	0
543	20231108	114500	686489340	2470	2470	2470	2470	26
544	20231108	114400	686425120	2470	2470	2470	2470	0
545	20231108	114300	686425120	2470	2470	2470	2470	29
546	20231108	114200	686353490	2470	2470	2470	2470	29
547	20231108	114100	686281860	2465	2465	2470	2465	3
548	20231108	114000	686274460	2460	2460	2460	2460	281
549	20231108	113900	685583200	2470	2470	2470	2470	0
550	20231108	113800	685583200	2470	2470	2470	2470	0
551	20231108	113700	685583200	2470	2470	2470	2470	0
552	20231108	113600	685583200	2470	2460	2470	2460	557
553	20231108	113500	684212690	2460	2460	2460	2460	2
554	20231108	113400	684207770	2470	2470	2470	2470	29
555	20231108	113300	684136140	2470	2460	2470	2460	31
556	20231108	113200	684059590	2460	2460	2460	2460	13
557	20231108	113100	684027610	2460	2460	2460	2460	1
558	20231108	113000	684025150	2460	2460	2460	2460	29
559	20231108	112900	683953810	2460	2460	2460	2460	0
560	20231108	112800	683953810	2460	2465	2465	2460	81
561	20231108	112700	683754295	2465	2460	2465	2460	3056
562	20231108	112600	676228675	2460	2460	2460	2460	15
563	20231108	112500	676191775	2450	2450	2450	2450	100
564	20231108	112400	675946775	2455	2450	2455	2450	588
565	20231108	112300	674506075	2455	2455	2460	2455	3
566	20231108	112200	674498705	2445	2460	2465	2445	2002
567	20231108	112100	669595885	2470	2470	2470	2470	0
568	20231108	112000	669595885	2470	2465	2470	2450	381
569	20231108	111900	668661555	2465	2465	2465	2465	2
570	20231108	111800	668656625	2445	2465	2465	2445	2600
571	20231108	111700	662286640	2465	2465	2465	2465	21
572	20231108	111600	662234875	2465	2465	2465	2460	121
573	20231108	111500	661936860	2465	2470	2470	2465	47
574	20231108	111400	661820980	2465	2465	2465	2465	50
575	20231108	111300	661697730	2470	2475	2475	2470	403
576	20231108	111200	660702215	2475	2485	2485	2475	118
577	20231108	111100	660410070	2485	2490	2490	2485	16
578	20231108	111000	660370305	2490	2495	2495	2490	66
579	20231108	110900	660205675	2495	2490	2495	2490	50
580	20231108	110800	660081025	2495	2495	2495	2495	50
581	20231108	110700	659956275	2490	2490	2490	2490	3
582	20231108	110600	659948805	2495	2490	2495	2485	22
583	20231108	110500	659894070	2495	2485	2495	2485	45
584	20231108	110400	659782220	2485	2485	2485	2485	10
585	20231108	110300	659757370	2485	2490	2500	2485	498
586	20231108	110200	658514940	2490	2490	2490	2490	0
587	20231108	110100	658514940	2490	2490	2490	2490	29
588	20231108	110000	658442730	2490	2480	2490	2480	146
589	20231108	105900	658080630	2490	2485	2490	2485	302
590	20231108	105800	657328705	2490	2490	2490	2485	29
591	20231108	105700	657256550	2475	2475	2490	2475	3095
592	20231108	105600	649560620	2475	2475	2475	2470	630
593	20231108	105500	648003870	2475	2475	2475	2475	1
594	20231108	105400	648001395	2475	2475	2475	2475	8
595	20231108	105300	647981595	2475	2475	2475	2475	11
596	20231108	105200	647954370	2475	2475	2475	2475	1
597	20231108	105100	647951895	2475	2465	2475	2465	1104
598	20231108	105000	645221085	2470	2465	2470	2455	704
599	20231108	104900	643491365	2470	2470	2470	2470	0
600	20231108	104800	643491365	2470	2470	2470	2470	50
601	20231108	104700	643367865	2470	2470	2470	2470	0
602	20231108	104600	643367865	2470	2470	2470	2470	153
603	20231108	104500	642989955	2460	2470	2470	2460	1059
604	20231108	104400	640384715	2470	2465	2470	2465	11
605	20231108	104300	640357595	2460	2460	2460	2460	1509
606	20231108	104200	636645455	2455	2455	2455	2455	302
607	20231108	104100	635904045	2455	2460	2460	2455	3
608	20231108	104000	635896675	2455	2460	2460	2455	31
609	20231108	103900	635820420	2460	2460	2460	2445	747
610	20231108	103800	633992690	2460	2460	2460	2460	645
611	20231108	103700	632405990	2460	2460	2460	2460	0
612	20231108	103600	632405990	2460	2460	2460	2460	16
613	20231108	103500	632366630	2465	2470	2470	2460	305
614	20231108	103400	631616275	2475	2475	2475	2470	19
615	20231108	103300	631569315	2475	2465	2475	2465	12
616	20231108	103200	631539725	2465	2465	2475	2465	22
617	20231108	103100	631485395	2465	2465	2470	2460	57
618	20231108	103000	631344910	2470	2470	2470	2470	73
619	20231108	102900	631164600	2470	2465	2470	2465	210
620	20231108	102800	630645925	2465	2460	2465	2460	649
621	20231108	102700	629046635	2460	2460	2460	2460	0
622	20231108	102600	629046635	2460	2460	2460	2460	1
623	20231108	102500	629044175	2465	2455	2465	2455	123
624	20231108	102400	628741595	2460	2460	2465	2460	15
625	20231108	102300	628704670	2465	2455	2465	2455	20
626	20231108	102200	628655470	2455	2455	2465	2440	1205
627	20231108	102100	625711420	2445	2455	2460	2445	396
628	20231108	102000	624742580	2465	2465	2465	2465	0
629	20231108	101900	624742580	2465	2460	2465	2460	49
630	20231108	101800	624621920	2450	2465	2465	2450	3
631	20231108	101700	624614555	2465	2450	2465	2450	11077
632	20231108	101600	597372275	2450	2450	2450	2450	30
633	20231108	101500	597298775	2450	2455	2455	2450	25
634	20231108	101400	597237475	2455	2455	2460	2450	1131
635	20231108	101300	594458925	2450	2450	2455	2440	1020
636	20231108	101200	591969795	2445	2450	2450	2445	507
637	20231108	101100	590727650	2450	2450	2450	2450	141
638	20231108	101000	590382200	2450	2445	2450	2435	626
639	20231108	100900	588855870	2445	2450	2455	2445	30
640	20231108	100800	588782395	2455	2430	2455	2430	2172
641	20231108	100700	583489340	2430	2425	2430	2420	1297
642	20231108	100600	580341135	2425	2415	2430	2415	1098
643	20231108	100500	577688660	2430	2430	2430	2410	6022
644	20231108	100400	563121665	2425	2475	2475	2425	7033
645	20231108	100300	545970435	2470	2460	2475	2460	4955
646	20231108	100200	533713180	2460	2460	2460	2460	418
647	20231108	100100	532684900	2465	2455	2465	2455	250
648	20231108	100000	532069200	2455	2450	2455	2450	1422
649	20231108	095900	528582800	2450	2445	2450	2440	1443
650	20231108	095800	525051800	2440	2425	2440	2425	1079
651	20231108	095700	522421695	2425	2425	2440	2420	1556
652	20231108	095600	518647305	2420	2415	2425	2415	1328
653	20231108	095500	515439200	2415	2420	2420	2405	3264
654	20231108	095400	507564585	2420	2420	2420	2400	2765
655	20231108	095300	500909040	2420	2425	2425	2400	9844
656	20231108	095200	477215830	2415	2435	2440	2410	10456
657	20231108	095100	451864435	2440	2435	2440	2430	7211
658	20231108	095000	434294700	2440	2455	2455	2440	2365
659	20231108	094900	428506690	2455	2445	2460	2440	740
660	20231108	094800	426696185	2450	2445	2455	2445	4208
661	20231108	094700	416396315	2445	2440	2445	2440	2301
662	20231108	094600	410771885	2440	2445	2445	2425	3035
663	20231108	094500	403391830	2450	2450	2455	2420	13110
664	20231108	094400	371406125	2455	2470	2470	2455	2376
665	20231108	094300	365564300	2470	2470	2475	2455	2778
666	20231108	094200	358738720	2475	2475	2475	2450	1107
667	20231108	094100	356019915	2455	2470	2470	2455	4704
668	20231108	094000	344452295	2460	2485	2490	2460	5844
669	20231108	093900	330005340	2490	2500	2505	2475	8527
670	20231108	093800	308813105	2510	2510	2510	2495	1562
671	20231108	093700	304910535	2510	2510	2510	2505	140
672	20231108	093600	304559685	2510	2510	2510	2500	5490
673	20231108	093500	290813265	2500	2515	2515	2500	20306
674	20231108	093400	239868345	2525	2515	2525	2510	9870
675	20231108	093300	215065060	2525	2510	2525	2505	3216
676	20231108	093200	206993545	2510	2530	2535	2510	4908
677	20231108	093100	194640755	2535	2540	2540	2525	561
678	20231108	093000	193224130	2530	2535	2540	2530	712
679	20231108	092900	191422170	2540	2535	2540	2535	202
680	20231108	092800	190910090	2530	2535	2535	2530	20
681	20231108	092700	190859440	2535	2540	2540	2520	5114
682	20231108	092600	177943215	2540	2545	2545	2535	3850
683	20231108	092500	168168900	2540	2545	2545	2540	300
684	20231108	092400	167405405	2545	2545	2550	2545	1967
685	20231108	092300	162397890	2545	2530	2545	2525	530
686	20231108	092200	161059020	2530	2555	2555	2510	4237
687	20231108	092100	150345275	2560	2550	2565	2545	723
688	20231108	092000	148502100	2550	2570	2570	2550	2383
689	20231108	091900	142422635	2555	2580	2580	2555	2975
690	20231108	091800	134789095	2580	2585	2585	2575	3708
691	20231108	091700	125215650	2565	2590	2590	2565	10447
692	20231108	091600	98344050	2585	2600	2600	2580	3654
693	20231108	091500	88873210	2600	2610	2615	2600	4672
694	20231108	091400	76705775	2610	2620	2620	2610	5300
695	20231108	091300	62859460	2625	2625	2625	2625	940
696	20231108	091200	60391960	2625	2630	2635	2625	3064
697	20231108	091100	52326085	2620	2630	2630	2620	486
698	20231108	091000	51050905	2615	2620	2620	2615	600
699	20231108	090900	49481405	2620	2620	2620	2620	400
700	20231108	090800	48433405	2620	2640	2640	2615	3364
701	20231108	090700	39568925	2635	2625	2635	2600	1799
702	20231108	090600	34845680	2625	2615	2625	2615	803
703	20231108	090500	32739335	2620	2605	2620	2605	620
704	20231108	090400	31118480	2605	2605	2605	2605	1361
705	20231108	090300	27573075	2605	2605	2605	2600	1099
706	20231108	090200	24713175	2600	2615	2615	2600	1480
707	20231108	090100	20857685	2640	2640	2640	2610	1403
708	20231108	090000	17183765	2605	2595	2650	2595	6580