KissMeData/011280/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	185500	282651060	2340	2340	2340	2340	2260
3	20231108	185400	282651060	2340	2340	2340	2340	0
4	20231108	185300	282651060	2340	2340	2340	2340	0
5	20231108	185200	282651060	2340	2340	2340	2340	0
6	20231108	185100	282651060	2340	2340	2340	2340	0
7	20231108	185000	282651060	2340	2340	2340	2340	0
8	20231108	184900	282651060	2340	2340	2340	2340	0
9	20231108	184800	282651060	2340	2340	2340	2340	0
10	20231108	184700	282651060	2340	2340	2340	2340	0
11	20231108	184600	282651060	2340	2340	2340	2340	0
12	20231108	184500	282651060	2340	2340	2340	2340	0
13	20231108	184400	282651060	2340	2340	2340	2340	0
14	20231108	184300	282651060	2340	2340	2340	2340	0
15	20231108	184200	282651060	2340	2340	2340	2340	0
16	20231108	184100	282651060	2340	2340	2340	2340	0
17	20231108	184000	282651060	2340	2340	2340	2340	0
18	20231108	183900	282651060	2340	2340	2340	2340	0
19	20231108	183800	282651060	2340	2340	2340	2340	0
20	20231108	183700	282651060	2340	2340	2340	2340	0
21	20231108	183600	282651060	2340	2340	2340	2340	0
22	20231108	183500	282651060	2340	2340	2340	2340	0
23	20231108	183400	282651060	2340	2340	2340	2340	0
24	20231108	183300	282651060	2340	2340	2340	2340	0
25	20231108	183200	282651060	2340	2340	2340	2340	0
26	20231108	183100	282651060	2340	2340	2340	2340	0
27	20231108	183000	282651060	2340	2340	2340	2340	0
28	20231108	182900	282651060	2340	2340	2340	2340	0
29	20231108	182800	282651060	2340	2340	2340	2340	0
30	20231108	182700	282651060	2340	2340	2340	2340	0
31	20231108	182600	282651060	2340	2340	2340	2340	0
32	20231108	182500	282651060	2340	2340	2340	2340	2260
33	20231108	182400	282651060	2340	2340	2340	2340	0
34	20231108	182300	282651060	2340	2340	2340	2340	0
35	20231108	182200	282651060	2340	2340	2340	2340	0
36	20231108	182100	282651060	2340	2340	2340	2340	0
37	20231108	182000	282651060	2340	2340	2340	2340	0
38	20231108	181900	282651060	2340	2340	2340	2340	0
39	20231108	181800	282651060	2340	2340	2340	2340	0
40	20231108	181700	282651060	2340	2340	2340	2340	0
41	20231108	181600	282651060	2340	2340	2340	2340	0
42	20231108	181500	282651060	2340	2340	2340	2340	0
43	20231108	181400	282651060	2340	2340	2340	2340	0
44	20231108	181300	282651060	2340	2340	2340	2340	0
45	20231108	181200	282651060	2340	2340	2340	2340	0
46	20231108	181100	282651060	2340	2340	2340	2340	0
47	20231108	181000	282651060	2340	2340	2340	2340	0
48	20231108	180900	282651060	2340	2340	2340	2340	0
49	20231108	180800	282651060	2340	2340	2340	2340	0
50	20231108	180700	282651060	2340	2340	2340	2340	0
51	20231108	180600	282651060	2340	2340	2340	2340	0
52	20231108	180500	282651060	2340	2340	2340	2340	0
53	20231108	180400	282651060	2340	2340	2340	2340	0
54	20231108	180300	282651060	2340	2340	2340	2340	0
55	20231108	180200	282651060	2340	2340	2340	2340	0
56	20231108	180100	282651060	2340	2340	2340	2340	0
57	20231108	180000	282651060	2340	2340	2340	2340	0
58	20231108	175900	282651060	2340	2340	2340	2340	0
59	20231108	175800	282651060	2340	2340	2340	2340	0
60	20231108	175700	282651060	2340	2340	2340	2340	0
61	20231108	175600	282651060	2340	2340	2340	2340	0
62	20231108	175500	282651060	2340	2340	2340	2340	2260
63	20231108	175400	282651060	2340	2340	2340	2340	0
64	20231108	175300	282651060	2340	2340	2340	2340	0
65	20231108	175200	282651060	2340	2340	2340	2340	0
66	20231108	175100	282651060	2340	2340	2340	2340	0
67	20231108	175000	282651060	2340	2340	2340	2340	0
68	20231108	174900	282651060	2340	2340	2340	2340	0
69	20231108	174800	282651060	2340	2340	2340	2340	0
70	20231108	174700	282651060	2340	2340	2340	2340	0
71	20231108	174600	282651060	2340	2340	2340	2340	0
72	20231108	174500	282651060	2340	2340	2340	2340	0
73	20231108	174400	282651060	2340	2340	2340	2340	0
74	20231108	174300	282651060	2340	2340	2340	2340	0
75	20231108	174200	282651060	2340	2340	2340	2340	0
76	20231108	174100	282651060	2340	2340	2340	2340	0
77	20231108	174000	282651060	2340	2340	2340	2340	0
78	20231108	173900	282651060	2340	2340	2340	2340	0
79	20231108	173800	282651060	2340	2340	2340	2340	0
80	20231108	173700	282651060	2340	2340	2340	2340	0
81	20231108	173600	282651060	2340	2340	2340	2340	0
82	20231108	173500	282651060	2340	2340	2340	2340	0
83	20231108	173400	282651060	2340	2340	2340	2340	0
84	20231108	173300	282651060	2340	2340	2340	2340	0
85	20231108	173200	282651060	2340	2340	2340	2340	0
86	20231108	173100	282651060	2340	2340	2340	2340	0
87	20231108	173000	282651060	2340	2340	2340	2340	0
88	20231108	172900	282651060	2340	2340	2340	2340	0
89	20231108	172800	282651060	2340	2340	2340	2340	0
90	20231108	172700	282651060	2340	2340	2340	2340	0
91	20231108	172600	282651060	2340	2340	2340	2340	0
92	20231108	172500	282651060	2340	2340	2340	2340	2260
93	20231108	172400	282651060	2340	2340	2340	2340	0
94	20231108	172300	282651060	2340	2340	2340	2340	0
95	20231108	172200	282651060	2340	2340	2340	2340	0
96	20231108	172100	282651060	2340	2340	2340	2340	0
97	20231108	172000	282651060	2340	2340	2340	2340	0
98	20231108	171900	282651060	2340	2340	2340	2340	0
99	20231108	171800	282651060	2340	2340	2340	2340	0
100	20231108	171700	282651060	2340	2340	2340	2340	0
101	20231108	171600	282651060	2340	2340	2340	2340	0
102	20231108	171500	282651060	2340	2340	2340	2340	0
103	20231108	171400	282651060	2340	2340	2340	2340	0
104	20231108	171300	282651060	2340	2340	2340	2340	0
105	20231108	171200	282651060	2340	2340	2340	2340	0
106	20231108	171100	282651060	2340	2340	2340	2340	0
107	20231108	171000	282651060	2340	2340	2340	2340	0
108	20231108	170900	282651060	2340	2340	2340	2340	0
109	20231108	170800	282651060	2340	2340	2340	2340	0
110	20231108	170700	282651060	2340	2340	2340	2340	0
111	20231108	170600	282651060	2340	2340	2340	2340	0
112	20231108	170500	282651060	2340	2340	2340	2340	0
113	20231108	170400	282651060	2340	2340	2340	2340	0
114	20231108	170300	282651060	2340	2340	2340	2340	0
115	20231108	170200	282651060	2340	2340	2340	2340	0
116	20231108	170100	282651060	2340	2340	2340	2340	0
117	20231108	170000	282651060	2340	2340	2340	2340	0
118	20231108	165900	282651060	2340	2340	2340	2340	0
119	20231108	165800	282651060	2340	2340	2340	2340	0
120	20231108	165700	282651060	2340	2340	2340	2340	0
121	20231108	165600	282651060	2340	2340	2340	2340	0
122	20231108	165500	282651060	2340	2340	2340	2340	2260
123	20231108	165400	282651060	2340	2340	2340	2340	0
124	20231108	165300	282651060	2340	2340	2340	2340	0
125	20231108	165200	282651060	2340	2340	2340	2340	0
126	20231108	165100	282651060	2340	2340	2340	2340	0
127	20231108	165000	282651060	2340	2340	2340	2340	0
128	20231108	164900	282651060	2340	2340	2340	2340	0
129	20231108	164800	282651060	2340	2340	2340	2340	0
130	20231108	164700	282651060	2340	2340	2340	2340	0
131	20231108	164600	282651060	2340	2340	2340	2340	0
132	20231108	164500	282651060	2340	2340	2340	2340	0
133	20231108	164400	282651060	2340	2340	2340	2340	0
134	20231108	164300	282651060	2340	2340	2340	2340	0
135	20231108	164200	282651060	2340	2340	2340	2340	0
136	20231108	164100	282651060	2340	2340	2340	2340	0
137	20231108	164000	282651060	2340	2340	2340	2340	0
138	20231108	163900	282651060	2340	2340	2340	2340	0
139	20231108	163800	282651060	2340	2340	2340	2340	0
140	20231108	163700	282651060	2340	2340	2340	2340	0
141	20231108	163600	282651060	2340	2340	2340	2340	0
142	20231108	163500	282651060	2340	2340	2340	2340	0
143	20231108	163400	282651060	2340	2340	2340	2340	0
144	20231108	163300	282651060	2340	2340	2340	2340	0
145	20231108	163200	282651060	2340	2340	2340	2340	0
146	20231108	163100	282651060	2340	2340	2340	2340	0
147	20231108	163000	282651060	2340	2340	2340	2340	0
148	20231108	162900	282651060	2340	2340	2340	2340	0
149	20231108	162800	282651060	2340	2340	2340	2340	0
150	20231108	162700	282651060	2340	2340	2340	2340	0
151	20231108	162600	282651060	2340	2340	2340	2340	0
152	20231108	162500	282651060	2340	2340	2340	2340	2260
153	20231108	162400	282651060	2340	2340	2340	2340	0
154	20231108	162300	282651060	2340	2340	2340	2340	0
155	20231108	162200	282651060	2340	2340	2340	2340	0
156	20231108	162100	282651060	2340	2340	2340	2340	0
157	20231108	162000	282651060	2340	2340	2340	2340	0
158	20231108	161900	282651060	2340	2340	2340	2340	0
159	20231108	161800	282651060	2340	2340	2340	2340	0
160	20231108	161700	282651060	2340	2340	2340	2340	0
161	20231108	161600	282651060	2340	2340	2340	2340	0
162	20231108	161500	282651060	2340	2340	2340	2340	0
163	20231108	161400	282651060	2340	2340	2340	2340	0
164	20231108	161300	282651060	2340	2340	2340	2340	0
165	20231108	161200	282651060	2340	2340	2340	2340	0
166	20231108	161100	282651060	2340	2340	2340	2340	0
167	20231108	161000	282651060	2340	2340	2340	2340	0
168	20231108	160900	282651060	2340	2340	2340	2340	0
169	20231108	160800	282651060	2340	2340	2340	2340	0
170	20231108	160700	282651060	2340	2340	2340	2340	0
171	20231108	160600	282651060	2340	2340	2340	2340	0
172	20231108	160500	282651060	2340	2340	2340	2340	0
173	20231108	160400	282651060	2340	2340	2340	2340	0
174	20231108	160300	282651060	2340	2340	2340	2340	0
175	20231108	160200	282651060	2340	2340	2340	2340	0
176	20231108	160100	282651060	2340	2340	2340	2340	0
177	20231108	160000	282651060	2340	2340	2340	2340	0
178	20231108	155900	282651060	2340	2340	2340	2340	0
179	20231108	155800	282651060	2340	2340	2340	2340	0
180	20231108	155700	282651060	2340	2340	2340	2340	0
181	20231108	155600	282651060	2340	2340	2340	2340	0
182	20231108	155500	282651060	2340	2340	2340	2340	2260
183	20231108	155400	282651060	2340	2340	2340	2340	0
184	20231108	155300	282651060	2340	2340	2340	2340	0
185	20231108	155200	282651060	2340	2340	2340	2340	0
186	20231108	155100	282651060	2340	2340	2340	2340	0
187	20231108	155000	282651060	2340	2340	2340	2340	0
188	20231108	154900	282651060	2340	2340	2340	2340	0
189	20231108	154800	282651060	2340	2340	2340	2340	0
190	20231108	154700	282651060	2340	2340	2340	2340	0
191	20231108	154600	282651060	2340	2340	2340	2340	0
192	20231108	154500	282651060	2340	2340	2340	2340	0
193	20231108	154400	282651060	2340	2340	2340	2340	0
194	20231108	154300	282651060	2340	2340	2340	2340	0
195	20231108	154200	282651060	2340	2340	2340	2340	0
196	20231108	154100	282651060	2340	2340	2340	2340	0
197	20231108	154000	282651060	2340	2340	2340	2340	0
198	20231108	153900	282651060	2340	2340	2340	2340	0
199	20231108	153800	282651060	2340	2340	2340	2340	0
200	20231108	153700	282651060	2340	2340	2340	2340	0
201	20231108	153600	282651060	2340	2340	2340	2340	0
202	20231108	153500	282651060	2340	2340	2340	2340	0
203	20231108	153400	282651060	2340	2340	2340	2340	0
204	20231108	153300	282651060	2340	2340	2340	2340	0
205	20231108	153200	282651060	2340	2340	2340	2340	0
206	20231108	153100	282651060	2340	2340	2340	2340	0
207	20231108	153000	282651060	2340	2340	2340	2340	2260
208	20231108	152900	277362660	2345	2345	2345	2345	0
209	20231108	152800	277362660	2345	2345	2345	2345	0
210	20231108	152700	277362660	2345	2345	2345	2345	0
211	20231108	152600	277362660	2345	2345	2345	2345	0
212	20231108	152500	277362660	2345	2345	2345	2345	0
213	20231108	152400	277362660	2345	2345	2345	2345	0
214	20231108	152300	277362660	2345	2345	2345	2345	0
215	20231108	152200	277362660	2345	2345	2345	2345	0
216	20231108	152100	277362660	2345	2345	2345	2345	0
217	20231108	152000	277362660	2345	2345	2345	2345	0
218	20231108	151900	277362660	2345	2345	2345	2345	1
219	20231108	151800	277360315	2350	2350	2350	2350	0
220	20231108	151700	277360315	2350	2350	2350	2350	11
221	20231108	151600	277334465	2345	2345	2345	2345	358
222	20231108	151500	276494955	2350	2350	2350	2350	73
223	20231108	151400	276323405	2350	2350	2350	2350	113
224	20231108	151300	276057855	2360	2360	2360	2360	0
225	20231108	151200	276057855	2360	2360	2360	2360	0
226	20231108	151100	276057855	2360	2360	2360	2360	0
227	20231108	151000	276057855	2360	2360	2360	2360	0
228	20231108	150900	276057855	2360	2360	2360	2355	27
229	20231108	150800	275994140	2360	2360	2360	2360	0
230	20231108	150700	275994140	2360	2360	2360	2360	1
231	20231108	150600	275991780	2360	2360	2360	2360	0
232	20231108	150500	275991780	2360	2360	2360	2360	0
233	20231108	150400	275991780	2360	2355	2360	2355	10
234	20231108	150300	275968225	2350	2350	2350	2350	1
235	20231108	150200	275965875	2345	2345	2345	2345	20
236	20231108	150100	275918975	2345	2345	2345	2345	0
237	20231108	150000	275918975	2345	2345	2345	2345	78
238	20231108	145900	275736065	2345	2345	2345	2345	52
239	20231108	145800	275614125	2345	2345	2345	2345	0
240	20231108	145700	275614125	2345	2350	2350	2345	57
241	20231108	145600	275480450	2345	2345	2345	2345	58
242	20231108	145500	275344440	2345	2345	2345	2345	57
243	20231108	145400	275210775	2345	2345	2345	2345	0
244	20231108	145300	275210775	2345	2345	2345	2345	56
245	20231108	145200	275079455	2345	2345	2345	2345	57
246	20231108	145100	274945790	2345	2345	2345	2345	137
247	20231108	145000	274624525	2345	2345	2345	2345	0
248	20231108	144900	274624525	2345	2350	2350	2345	99
249	20231108	144800	274392325	2350	2350	2350	2350	0
250	20231108	144700	274392325	2350	2350	2350	2350	57
251	20231108	144600	274258375	2350	2350	2350	2350	14
252	20231108	144500	274225475	2345	2345	2345	2345	112
253	20231108	144400	273962835	2345	2345	2345	2345	0
254	20231108	144300	273962835	2345	2345	2345	2345	61
255	20231108	144200	273819790	2345	2350	2350	2345	47
256	20231108	144100	273709510	2350	2350	2350	2350	57
257	20231108	144000	273575560	2345	2345	2345	2345	0
258	20231108	143900	273575560	2345	2350	2350	2345	127
259	20231108	143800	273277395	2345	2345	2345	2345	58
260	20231108	143700	273141385	2345	2345	2345	2345	56
261	20231108	143600	273010065	2345	2345	2345	2345	0
262	20231108	143500	273010065	2345	2345	2345	2345	112
263	20231108	143400	272747425	2345	2345	2345	2345	0
264	20231108	143300	272747425	2345	2345	2345	2345	57
265	20231108	143200	272613760	2345	2345	2345	2345	0
266	20231108	143100	272613760	2345	2345	2345	2345	91
267	20231108	143000	272400365	2350	2350	2350	2350	5
268	20231108	142900	272388615	2345	2345	2345	2345	57
269	20231108	142800	272254950	2345	2350	2350	2345	73
270	20231108	142700	272083680	2345	2345	2345	2345	61
271	20231108	142600	271940635	2340	2340	2340	2340	0
272	20231108	142500	271940635	2340	2340	2340	2340	56
273	20231108	142400	271809595	2345	2345	2345	2340	80
274	20231108	142300	271622285	2340	2340	2340	2340	58
275	20231108	142200	271486565	2340	2340	2340	2340	0
276	20231108	142100	271486565	2340	2340	2340	2340	113
277	20231108	142000	271222145	2340	2340	2340	2340	0
278	20231108	141900	271222145	2340	2340	2340	2340	56
279	20231108	141800	271091105	2340	2340	2340	2340	0
280	20231108	141700	271091105	2340	2340	2340	2340	91
281	20231108	141600	270878165	2350	2350	2350	2350	51
282	20231108	141500	270758315	2340	2345	2345	2340	67
283	20231108	141400	270601480	2345	2340	2345	2340	48
284	20231108	141300	270489095	2340	2340	2340	2340	57
285	20231108	141200	270355715	2345	2345	2345	2345	30
286	20231108	141100	270285365	2345	2345	2345	2345	47
287	20231108	141000	270175150	2345	2345	2345	2345	56
288	20231108	140900	270043830	2345	2345	2345	2345	57
289	20231108	140800	269910165	2345	2345	2345	2345	0
290	20231108	140700	269910165	2345	2340	2345	2340	115
291	20231108	140600	269640950	2340	2340	2340	2340	0
292	20231108	140500	269640950	2340	2340	2340	2340	57
293	20231108	140400	269507570	2345	2345	2345	2345	4
294	20231108	140300	269498190	2340	2340	2345	2340	109
295	20231108	140200	269242895	2340	2340	2340	2340	0
296	20231108	140100	269242895	2340	2340	2340	2340	56
297	20231108	140000	269111855	2345	2345	2345	2340	28
298	20231108	135900	269046220	2345	2345	2345	2345	28
299	20231108	135800	268980560	2340	2340	2340	2340	57
300	20231108	135700	268847180	2345	2345	2345	2345	6
301	20231108	135600	268833110	2340	2350	2350	2340	257
302	20231108	135500	268230115	2340	2340	2340	2340	0
303	20231108	135400	268230115	2340	2340	2340	2340	56
304	20231108	135300	268099075	2345	2345	2345	2345	34
305	20231108	135200	268019345	2340	2345	2345	2340	80
306	20231108	135100	267832030	2345	2345	2345	2345	0
307	20231108	135000	267832030	2345	2345	2345	2340	77
308	20231108	134900	267651655	2345	2345	2345	2340	2037
309	20231108	134800	262880290	2345	2345	2345	2345	57
310	20231108	134700	262746625	2345	2345	2345	2345	23
311	20231108	134600	262692690	2345	2340	2345	2340	57
312	20231108	134500	262559035	2340	2345	2345	2340	51
313	20231108	134400	262439615	2340	2345	2345	2340	712
314	20231108	134300	260773330	2340	2340	2340	2340	0
315	20231108	134200	260773330	2340	2345	2345	2340	112
316	20231108	134100	260511110	2340	2340	2340	2340	0
317	20231108	134000	260511110	2340	2345	2345	2340	1557
318	20231108	133900	256865090	2345	2345	2345	2345	0
319	20231108	133800	256865090	2345	2345	2345	2345	113
320	20231108	133700	256600105	2340	2340	2340	2340	0
321	20231108	133600	256600105	2340	2345	2345	2340	63
322	20231108	133500	256452650	2340	2345	2345	2340	50
323	20231108	133400	256335575	2340	2340	2340	2340	58
324	20231108	133300	256199855	2345	2345	2345	2345	2
325	20231108	133200	256195165	2345	2340	2345	2340	71
326	20231108	133100	256028950	2345	2345	2345	2340	49
327	20231108	133000	255914215	2340	2345	2345	2340	48
328	20231108	132900	255801855	2345	2345	2345	2345	0
329	20231108	132800	255801855	2345	2345	2345	2340	91
330	20231108	132700	255588770	2340	2340	2340	2340	0
331	20231108	132600	255588770	2340	2340	2340	2340	56
332	20231108	132500	255457730	2345	2345	2345	2345	15
333	20231108	132400	255422555	2340	2345	2345	2340	98
334	20231108	132300	255193215	2345	2345	2345	2345	1
335	20231108	132200	255190870	2340	2345	2345	2340	78
336	20231108	132100	255008240	2340	2340	2340	2340	35
337	20231108	132000	254926340	2340	2340	2340	2340	56
338	20231108	131900	254795300	2340	2340	2340	2340	3
339	20231108	131800	254788280	2340	2340	2340	2340	58
340	20231108	131700	254652560	2345	2340	2345	2340	1056
341	20231108	131600	252176520	2340	2340	2340	2340	57
342	20231108	131500	252043140	2340	2340	2340	2340	0
343	20231108	131400	252043140	2340	2340	2340	2340	115
344	20231108	131300	251774040	2340	2340	2340	2340	0
345	20231108	131200	251774040	2340	2340	2340	2340	100
346	20231108	131100	251540040	2340	2340	2340	2340	0
347	20231108	131000	251540040	2340	2340	2340	2340	114
348	20231108	130900	251273280	2340	2340	2340	2340	0
349	20231108	130800	251273280	2340	2340	2340	2340	56
350	20231108	130700	251142240	2340	2340	2340	2340	57
351	20231108	130600	251008860	2345	2340	2345	2340	58
352	20231108	130500	250873135	2340	2340	2340	2340	0
353	20231108	130400	250873135	2340	2340	2340	2340	56
354	20231108	130300	250742095	2340	2340	2340	2340	34
355	20231108	130200	250662535	2345	2340	2345	2340	84
356	20231108	130100	250465835	2340	2340	2340	2340	0
357	20231108	130000	250465835	2340	2340	2340	2340	77
358	20231108	125900	250285655	2340	2340	2340	2340	10
359	20231108	125800	250262255	2340	2340	2345	2340	29
360	20231108	125700	250194385	2335	2335	2335	2335	40
361	20231108	125600	250100985	2335	2335	2335	2335	38
362	20231108	125500	250012255	2345	2335	2345	2335	416
363	20231108	125400	249037015	2335	2335	2335	2335	40
364	20231108	125300	248943615	2335	2335	2335	2335	19
365	20231108	125200	248899250	2335	2335	2335	2335	28
366	20231108	125100	248833870	2335	2335	2335	2335	36
367	20231108	125000	248749810	2335	2335	2335	2335	39
368	20231108	124900	248658745	2335	2335	2335	2335	30
369	20231108	124800	248588695	2335	2335	2335	2335	19
370	20231108	124700	248544330	2335	2335	2335	2335	37
371	20231108	124600	248457935	2335	2335	2335	2335	32
372	20231108	124500	248383215	2335	2335	2340	2335	39
373	20231108	124400	248292145	2335	2335	2335	2335	37
374	20231108	124300	248205750	2335	2335	2335	2335	32
375	20231108	124200	248131030	2335	2335	2335	2335	19
376	20231108	124100	248086665	2335	2335	2335	2335	38
377	20231108	124000	247997935	2340	2335	2340	2335	28
378	20231108	123900	247932550	2335	2335	2335	2335	39
379	20231108	123800	247841485	2335	2335	2335	2335	39
380	20231108	123700	247750420	2335	2335	2335	2335	10
381	20231108	123600	247727070	2335	2340	2340	2335	37
382	20231108	123500	247640595	2340	2340	2340	2340	40
383	20231108	123400	247546995	2340	2340	2340	2340	29
384	20231108	123300	247479135	2340	2340	2340	2340	37
385	20231108	123200	247392555	2340	2340	2340	2340	39
386	20231108	123100	247301295	2340	2340	2340	2340	10
387	20231108	123000	247277895	2340	2340	2340	2340	1584
388	20231108	122900	243571335	2340	2340	2340	2340	37
389	20231108	122800	243484755	2340	2340	2340	2340	129
390	20231108	122700	243182895	2340	2340	2340	2340	39
391	20231108	122600	243091635	2340	2340	2340	2340	20
392	20231108	122500	243044835	2340	2340	2340	2340	25
393	20231108	122400	242986335	2340	2340	2340	2340	41
394	20231108	122300	242890395	2340	2340	2340	2340	38
395	20231108	122200	242801475	2340	2340	2340	2340	28
396	20231108	122100	242735955	2340	2340	2340	2340	39
397	20231108	122000	242644695	2340	2345	2345	2340	38
398	20231108	121900	242555630	2345	2345	2345	2345	10
399	20231108	121800	242532180	2345	2345	2345	2345	35
400	20231108	121700	242450105	2340	2340	2340	2340	39
401	20231108	121600	242358845	2340	2340	2340	2340	29
402	20231108	121500	242290985	2340	2340	2345	2340	56
403	20231108	121400	242159850	2345	2345	2345	2340	24
404	20231108	121300	242103670	2345	2345	2345	2345	9
405	20231108	121200	242082565	2340	2345	2345	2340	38
406	20231108	121100	241993530	2340	2345	2345	2340	35
407	20231108	121000	241911490	2340	2345	2345	2340	31
408	20231108	120900	241838845	2340	2345	2345	2340	38
409	20231108	120800	241749830	2345	2340	2345	2340	19
410	20231108	120700	241705325	2340	2340	2340	2340	26
411	20231108	120600	241644485	2340	2345	2345	2340	240
412	20231108	120500	241081730	2345	2345	2345	2345	39
413	20231108	120400	240990275	2345	2345	2345	2345	27
414	20231108	120300	240926960	2345	2345	2345	2345	39
415	20231108	120200	240835505	2345	2345	2345	2345	20
416	20231108	120100	240788605	2345	2345	2345	2345	38
417	20231108	120000	240699495	2345	2345	2345	2345	27
418	20231108	115900	240636180	2345	2345	2345	2345	39
419	20231108	115800	240544725	2345	2345	2345	2345	38
420	20231108	115700	240455615	2345	2345	2345	2345	10
421	20231108	115600	240432165	2345	2345	2345	2345	37
422	20231108	115500	240345400	2345	2345	2345	2345	39
423	20231108	115400	240253945	2345	2345	2345	2345	30
424	20231108	115300	240183595	2345	2345	2345	2345	37
425	20231108	115200	240096830	2345	2345	2345	2345	39
426	20231108	115100	240005375	2345	2350	2350	2345	22
427	20231108	115000	239953720	2350	2345	2355	2345	41
428	20231108	114900	239857345	2345	2345	2345	2345	36
429	20231108	114800	239772925	2345	2345	2345	2345	30
430	20231108	114700	239702575	2345	2345	2345	2345	38
431	20231108	114600	239613465	2345	2345	2345	2345	37
432	20231108	114500	239526700	2345	2345	2345	2345	10
433	20231108	114400	239503250	2345	2345	2345	2345	39
434	20231108	114300	239411795	2345	2345	2345	2345	39
435	20231108	114200	239320340	2345	2345	2345	2345	28
436	20231108	114100	239254680	2345	2345	2345	2345	41
437	20231108	114000	239158535	2345	2345	2345	2345	38
438	20231108	113900	239069425	2345	2345	2345	2345	9
439	20231108	113800	239048320	2345	2345	2345	2345	38
440	20231108	113700	238959210	2345	2345	2345	2345	39
441	20231108	113600	238867755	2345	2345	2345	2345	28
442	20231108	113500	238802095	2345	2345	2345	2345	37
443	20231108	113400	238715330	2345	2345	2345	2345	19
444	20231108	113300	238670775	2345	2345	2345	2345	30
445	20231108	113200	238600425	2345	2355	2355	2345	40
446	20231108	113100	238506615	2345	2345	2345	2345	37
447	20231108	113000	238419850	2345	2345	2345	2345	32
448	20231108	112900	238344810	2345	2345	2345	2345	38
449	20231108	112800	238255700	2345	2345	2345	2345	19
450	20231108	112700	238211145	2345	2345	2345	2345	139
451	20231108	112600	237885190	2340	2345	2345	2340	67
452	20231108	112500	237728285	2340	2345	2345	2340	74
453	20231108	112400	237554945	2340	2345	2345	2340	63
454	20231108	112300	237407345	2340	2350	2350	2340	914
455	20231108	112200	235263525	2350	2355	2355	2350	29
456	20231108	112100	235195325	2355	2350	2355	2350	81
457	20231108	112000	235004720	2350	2350	2350	2350	37
458	20231108	111900	234917770	2350	2350	2350	2350	39
459	20231108	111800	234826120	2350	2355	2355	2350	39
460	20231108	111700	234734420	2350	2345	2355	2345	20
461	20231108	111600	234687465	2345	2345	2345	2345	36
462	20231108	111500	234603045	2345	2345	2345	2345	30
463	20231108	111400	234532695	2345	2345	2345	2345	39
464	20231108	111300	234441240	2345	2350	2350	2345	228
465	20231108	111200	233905620	2350	2350	2350	2350	30
466	20231108	111100	233835120	2350	2350	2350	2345	20
467	20231108	111000	233788165	2345	2345	2345	2345	39
468	20231108	110900	233696710	2345	2345	2345	2345	26
469	20231108	110800	233635740	2345	2345	2345	2345	40
470	20231108	110700	233541940	2345	2345	2345	2345	38
471	20231108	110600	233452830	2340	2340	2340	2340	10
472	20231108	110500	233429430	2340	2345	2345	2340	436
473	20231108	110400	232407035	2345	2345	2345	2345	39
474	20231108	110300	232315580	2345	2345	2345	2345	28
475	20231108	110200	232249920	2345	2350	2350	2345	52
476	20231108	110100	232127905	2345	2350	2350	2345	25
477	20231108	110000	232069200	2360	2350	2360	2350	113
478	20231108	105900	231803205	2355	2355	2355	2355	6
479	20231108	105800	231789075	2350	2350	2350	2350	0
480	20231108	105700	231789075	2350	2350	2350	2350	0
481	20231108	105600	231789075	2350	2350	2350	2350	0
482	20231108	105500	231789075	2350	2350	2350	2350	0
483	20231108	105400	231789075	2350	2350	2350	2350	0
484	20231108	105300	231789075	2350	2350	2350	2350	0
485	20231108	105200	231789075	2350	2350	2350	2350	0
486	20231108	105100	231789075	2350	2350	2350	2350	0
487	20231108	105000	231789075	2350	2350	2350	2350	0
488	20231108	104900	231789075	2350	2350	2350	2350	0
489	20231108	104800	231789075	2350	2350	2350	2350	0
490	20231108	104700	231789075	2350	2350	2350	2350	0
491	20231108	104600	231789075	2350	2355	2355	2350	31
492	20231108	104500	231716220	2350	2350	2350	2350	0
493	20231108	104400	231716220	2350	2350	2350	2350	0
494	20231108	104300	231716220	2350	2350	2350	2350	0
495	20231108	104200	231716220	2350	2350	2350	2350	0
496	20231108	104100	231716220	2350	2350	2350	2350	0
497	20231108	104000	231716220	2350	2350	2350	2350	0
498	20231108	103900	231716220	2350	2350	2350	2350	1
499	20231108	103800	231713870	2355	2355	2355	2355	70
500	20231108	103700	231549020	2355	2345	2355	2345	2
501	20231108	103600	231544320	2340	2340	2340	2340	0
502	20231108	103500	231544320	2340	2340	2340	2340	0
503	20231108	103400	231544320	2340	2340	2340	2340	0
504	20231108	103300	231544320	2340	2340	2340	2340	0
505	20231108	103200	231544320	2340	2340	2340	2340	0
506	20231108	103100	231544320	2340	2340	2340	2340	0
507	20231108	103000	231544320	2340	2340	2340	2340	0
508	20231108	102900	231544320	2340	2340	2340	2340	0
509	20231108	102800	231544320	2340	2340	2340	2340	0
510	20231108	102700	231544320	2340	2340	2340	2340	0
511	20231108	102600	231544320	2340	2340	2340	2340	0
512	20231108	102500	231544320	2340	2340	2340	2340	0
513	20231108	102400	231544320	2340	2340	2340	2340	0
514	20231108	102300	231544320	2340	2345	2345	2340	200
515	20231108	102200	231076290	2345	2345	2345	2345	0
516	20231108	102100	231076290	2345	2345	2345	2345	0
517	20231108	102000	231076290	2345	2345	2345	2345	0
518	20231108	101900	231076290	2345	2345	2345	2345	213
519	20231108	101800	230576805	2355	2355	2355	2355	0
520	20231108	101700	230576805	2355	2355	2355	2355	0
521	20231108	101600	230576805	2355	2355	2355	2355	0
522	20231108	101500	230576805	2355	2355	2355	2355	0
523	20231108	101400	230576805	2355	2345	2355	2345	5822
524	20231108	101300	216888435	2345	2345	2345	2345	13
525	20231108	101200	216857950	2340	2340	2340	2340	0
526	20231108	101100	216857950	2340	2335	2340	2335	284
527	20231108	101000	216193400	2335	2340	2340	2335	2891
528	20231108	100900	209442415	2340	2345	2345	2340	1230
529	20231108	100800	206564115	2340	2330	2340	2330	2863
530	20231108	100700	199874255	2325	2340	2340	2325	30000
531	20231108	100600	130062905	2340	2350	2350	2340	8000
532	20231108	100500	111326040	2355	2355	2355	2355	370
533	20231108	100400	110454690	2355	2355	2355	2355	0
534	20231108	100300	110454690	2355	2360	2360	2355	201
535	20231108	100200	109980335	2360	2360	2360	2360	0
536	20231108	100100	109980335	2360	2360	2360	2360	0
537	20231108	100000	109980335	2360	2360	2360	2360	6
538	20231108	095900	109966175	2355	2355	2355	2355	980
539	20231108	095800	107658275	2355	2355	2355	2355	19
540	20231108	095700	107613530	2355	2355	2355	2355	1001
541	20231108	095600	105256175	2360	2360	2360	2360	0
542	20231108	095500	105256175	2360	2355	2360	2355	2
543	20231108	095400	105251460	2365	2360	2365	2360	86
544	20231108	095300	105048420	2355	2360	2360	2355	1986
545	20231108	095200	100361465	2360	2360	2360	2360	1016
546	20231108	095100	97963705	2355	2355	2355	2355	0
547	20231108	095000	97963705	2355	2355	2355	2355	0
548	20231108	094900	97963705	2355	2355	2355	2355	0
549	20231108	094800	97963705	2355	2355	2355	2355	10
550	20231108	094700	97940155	2350	2350	2350	2350	0
551	20231108	094600	97940155	2350	2350	2350	2350	0
552	20231108	094500	97940155	2350	2350	2350	2350	1
553	20231108	094400	97937805	2365	2365	2365	2365	13
554	20231108	094300	97907060	2360	2360	2360	2360	0
555	20231108	094200	97907060	2360	2350	2360	2350	5415
556	20231108	094100	85167470	2350	2355	2355	2350	110
557	20231108	094000	84908870	2355	2355	2355	2355	0
558	20231108	093900	84908870	2355	2350	2355	2350	40
559	20231108	093800	84814865	2350	2355	2355	2350	761
560	20231108	093700	83026125	2355	2355	2355	2355	0
561	20231108	093600	83026125	2355	2355	2355	2355	10
562	20231108	093500	83002575	2355	2355	2355	2355	40
563	20231108	093400	82908375	2355	2360	2360	2355	55
564	20231108	093300	82778825	2345	2360	2360	2345	1695
565	20231108	093200	78794285	2365	2365	2365	2365	1
566	20231108	093100	78791920	2365	2355	2365	2355	2665
567	20231108	093000	72496150	2340	2345	2345	2340	4594
568	20231108	092900	61742255	2340	2370	2370	2340	8050
569	20231108	092800	42868875	2370	2370	2370	2370	0
570	20231108	092700	42868875	2370	2370	2370	2370	0
571	20231108	092600	42868875	2370	2370	2370	2370	0
572	20231108	092500	42868875	2370	2370	2370	2370	0
573	20231108	092400	42868875	2370	2370	2370	2370	77
574	20231108	092300	42686385	2370	2370	2370	2370	0
575	20231108	092200	42686385	2370	2375	2375	2370	291
576	20231108	092100	41996265	2380	2380	2380	2380	0
577	20231108	092000	41996265	2380	2375	2380	2375	20
578	20231108	091900	41948715	2380	2380	2380	2380	0
579	20231108	091800	41948715	2380	2380	2380	2380	0
580	20231108	091700	41948715	2380	2375	2380	2375	200
581	20231108	091600	41473215	2375	2375	2375	2375	100
582	20231108	091500	41235715	2370	2375	2395	2365	410
583	20231108	091400	40263460	2375	2375	2375	2375	0
584	20231108	091300	40263460	2375	2375	2380	2375	1648
585	20231108	091200	36346220	2375	2375	2375	2375	100
586	20231108	091100	36108720	2370	2370	2370	2370	0
587	20231108	091000	36108720	2370	2370	2370	2370	20
588	20231108	090900	36061320	2365	2365	2365	2365	350
589	20231108	090800	35233570	2350	2375	2375	2350	4599
590	20231108	090700	24348810	2365	2365	2365	2365	0
591	20231108	090600	24348810	2365	2365	2365	2365	0
592	20231108	090500	24348810	2365	2370	2370	2365	2080
593	20231108	090400	19429520	2370	2365	2370	2365	506
594	20231108	090300	18232800	2360	2360	2360	2360	0
595	20231108	090200	18232800	2360	2365	2365	2360	885
596	20231108	090100	16139790	2365	2365	2365	2365	133
597	20231108	090000	15825245	2370	2375	2375	2370	6666