KissMeData/285800/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	205600	1116214425	3955	3955	3955	3955	10923
3	20231108	205500	1116214425	3955	3955	3955	3955	0
4	20231108	205400	1116214425	3955	3955	3955	3955	0
5	20231108	205300	1116214425	3955	3955	3955	3955	0
6	20231108	205200	1116214425	3955	3955	3955	3955	0
7	20231108	205100	1116214425	3955	3955	3955	3955	0
8	20231108	205000	1116214425	3955	3955	3955	3955	0
9	20231108	204900	1116214425	3955	3955	3955	3955	0
10	20231108	204800	1116214425	3955	3955	3955	3955	0
11	20231108	204700	1116214425	3955	3955	3955	3955	0
12	20231108	204600	1116214425	3955	3955	3955	3955	0
13	20231108	204500	1116214425	3955	3955	3955	3955	0
14	20231108	204400	1116214425	3955	3955	3955	3955	0
15	20231108	204300	1116214425	3955	3955	3955	3955	0
16	20231108	204200	1116214425	3955	3955	3955	3955	0
17	20231108	204100	1116214425	3955	3955	3955	3955	0
18	20231108	204000	1116214425	3955	3955	3955	3955	0
19	20231108	203900	1116214425	3955	3955	3955	3955	0
20	20231108	203800	1116214425	3955	3955	3955	3955	0
21	20231108	203700	1116214425	3955	3955	3955	3955	0
22	20231108	203600	1116214425	3955	3955	3955	3955	0
23	20231108	203500	1116214425	3955	3955	3955	3955	0
24	20231108	203400	1116214425	3955	3955	3955	3955	0
25	20231108	203300	1116214425	3955	3955	3955	3955	0
26	20231108	203200	1116214425	3955	3955	3955	3955	0
27	20231108	203100	1116214425	3955	3955	3955	3955	0
28	20231108	203000	1116214425	3955	3955	3955	3955	0
29	20231108	202900	1116214425	3955	3955	3955	3955	0
30	20231108	202800	1116214425	3955	3955	3955	3955	0
31	20231108	202700	1116214425	3955	3955	3955	3955	0
32	20231108	202600	1116214425	3955	3955	3955	3955	10923
33	20231108	202500	1116214425	3955	3955	3955	3955	0
34	20231108	202400	1116214425	3955	3955	3955	3955	0
35	20231108	202300	1116214425	3955	3955	3955	3955	0
36	20231108	202200	1116214425	3955	3955	3955	3955	0
37	20231108	202100	1116214425	3955	3955	3955	3955	0
38	20231108	202000	1116214425	3955	3955	3955	3955	0
39	20231108	201900	1116214425	3955	3955	3955	3955	0
40	20231108	201800	1116214425	3955	3955	3955	3955	0
41	20231108	201700	1116214425	3955	3955	3955	3955	0
42	20231108	201600	1116214425	3955	3955	3955	3955	0
43	20231108	201500	1116214425	3955	3955	3955	3955	0
44	20231108	201400	1116214425	3955	3955	3955	3955	0
45	20231108	201300	1116214425	3955	3955	3955	3955	0
46	20231108	201200	1116214425	3955	3955	3955	3955	0
47	20231108	201100	1116214425	3955	3955	3955	3955	0
48	20231108	201000	1116214425	3955	3955	3955	3955	0
49	20231108	200900	1116214425	3955	3955	3955	3955	0
50	20231108	200800	1116214425	3955	3955	3955	3955	0
51	20231108	200700	1116214425	3955	3955	3955	3955	0
52	20231108	200600	1116214425	3955	3955	3955	3955	0
53	20231108	200500	1116214425	3955	3955	3955	3955	0
54	20231108	200400	1116214425	3955	3955	3955	3955	0
55	20231108	200300	1116214425	3955	3955	3955	3955	0
56	20231108	200200	1116214425	3955	3955	3955	3955	0
57	20231108	200100	1116214425	3955	3955	3955	3955	0
58	20231108	200000	1116214425	3955	3955	3955	3955	0
59	20231108	195900	1116214425	3955	3955	3955	3955	0
60	20231108	195800	1116214425	3955	3955	3955	3955	0
61	20231108	195700	1116214425	3955	3955	3955	3955	0
62	20231108	195600	1116214425	3955	3955	3955	3955	10923
63	20231108	195500	1116214425	3955	3955	3955	3955	0
64	20231108	195400	1116214425	3955	3955	3955	3955	0
65	20231108	195300	1116214425	3955	3955	3955	3955	0
66	20231108	195200	1116214425	3955	3955	3955	3955	0
67	20231108	195100	1116214425	3955	3955	3955	3955	0
68	20231108	195000	1116214425	3955	3955	3955	3955	0
69	20231108	194900	1116214425	3955	3955	3955	3955	0
70	20231108	194800	1116214425	3955	3955	3955	3955	0
71	20231108	194700	1116214425	3955	3955	3955	3955	0
72	20231108	194600	1116214425	3955	3955	3955	3955	0
73	20231108	194500	1116214425	3955	3955	3955	3955	0
74	20231108	194400	1116214425	3955	3955	3955	3955	0
75	20231108	194300	1116214425	3955	3955	3955	3955	0
76	20231108	194200	1116214425	3955	3955	3955	3955	0
77	20231108	194100	1116214425	3955	3955	3955	3955	0
78	20231108	194000	1116214425	3955	3955	3955	3955	0
79	20231108	193900	1116214425	3955	3955	3955	3955	0
80	20231108	193800	1116214425	3955	3955	3955	3955	0
81	20231108	193700	1116214425	3955	3955	3955	3955	0
82	20231108	193600	1116214425	3955	3955	3955	3955	0
83	20231108	193500	1116214425	3955	3955	3955	3955	0
84	20231108	193400	1116214425	3955	3955	3955	3955	0
85	20231108	193300	1116214425	3955	3955	3955	3955	0
86	20231108	193200	1116214425	3955	3955	3955	3955	0
87	20231108	193100	1116214425	3955	3955	3955	3955	0
88	20231108	193000	1116214425	3955	3955	3955	3955	0
89	20231108	192900	1116214425	3955	3955	3955	3955	0
90	20231108	192800	1116214425	3955	3955	3955	3955	0
91	20231108	192700	1116214425	3955	3955	3955	3955	0
92	20231108	192600	1116214425	3955	3955	3955	3955	10923
93	20231108	192500	1116214425	3955	3955	3955	3955	0
94	20231108	192400	1116214425	3955	3955	3955	3955	0
95	20231108	192300	1116214425	3955	3955	3955	3955	0
96	20231108	192200	1116214425	3955	3955	3955	3955	0
97	20231108	192100	1116214425	3955	3955	3955	3955	0
98	20231108	192000	1116214425	3955	3955	3955	3955	0
99	20231108	191900	1116214425	3955	3955	3955	3955	0
100	20231108	191800	1116214425	3955	3955	3955	3955	0
101	20231108	191700	1116214425	3955	3955	3955	3955	0
102	20231108	191600	1116214425	3955	3955	3955	3955	0
103	20231108	191500	1116214425	3955	3955	3955	3955	0
104	20231108	191400	1116214425	3955	3955	3955	3955	0
105	20231108	191300	1116214425	3955	3955	3955	3955	0
106	20231108	191200	1116214425	3955	3955	3955	3955	0
107	20231108	191100	1116214425	3955	3955	3955	3955	0
108	20231108	191000	1116214425	3955	3955	3955	3955	0
109	20231108	190900	1116214425	3955	3955	3955	3955	0
110	20231108	190800	1116214425	3955	3955	3955	3955	0
111	20231108	190700	1116214425	3955	3955	3955	3955	0
112	20231108	190600	1116214425	3955	3955	3955	3955	0
113	20231108	190500	1116214425	3955	3955	3955	3955	0
114	20231108	190400	1116214425	3955	3955	3955	3955	0
115	20231108	190300	1116214425	3955	3955	3955	3955	0
116	20231108	190200	1116214425	3955	3955	3955	3955	0
117	20231108	190100	1116214425	3955	3955	3955	3955	0
118	20231108	190000	1116214425	3955	3955	3955	3955	0
119	20231108	185900	1116214425	3955	3955	3955	3955	0
120	20231108	185800	1116214425	3955	3955	3955	3955	0
121	20231108	185700	1116214425	3955	3955	3955	3955	0
122	20231108	185600	1116214425	3955	3955	3955	3955	10923
123	20231108	185500	1116214425	3955	3955	3955	3955	0
124	20231108	185400	1116214425	3955	3955	3955	3955	0
125	20231108	185300	1116214425	3955	3955	3955	3955	0
126	20231108	185200	1116214425	3955	3955	3955	3955	0
127	20231108	185100	1116214425	3955	3955	3955	3955	0
128	20231108	185000	1116214425	3955	3955	3955	3955	0
129	20231108	184900	1116214425	3955	3955	3955	3955	0
130	20231108	184800	1116214425	3955	3955	3955	3955	0
131	20231108	184700	1116214425	3955	3955	3955	3955	0
132	20231108	184600	1116214425	3955	3955	3955	3955	0
133	20231108	184500	1116214425	3955	3955	3955	3955	0
134	20231108	184400	1116214425	3955	3955	3955	3955	0
135	20231108	184300	1116214425	3955	3955	3955	3955	0
136	20231108	184200	1116214425	3955	3955	3955	3955	0
137	20231108	184100	1116214425	3955	3955	3955	3955	0
138	20231108	184000	1116214425	3955	3955	3955	3955	0
139	20231108	183900	1116214425	3955	3955	3955	3955	0
140	20231108	183800	1116214425	3955	3955	3955	3955	0
141	20231108	183700	1116214425	3955	3955	3955	3955	0
142	20231108	183600	1116214425	3955	3955	3955	3955	0
143	20231108	183500	1116214425	3955	3955	3955	3955	0
144	20231108	183400	1116214425	3955	3955	3955	3955	0
145	20231108	183300	1116214425	3955	3955	3955	3955	0
146	20231108	183200	1116214425	3955	3955	3955	3955	0
147	20231108	183100	1116214425	3955	3955	3955	3955	0
148	20231108	183000	1116214425	3955	3955	3955	3955	0
149	20231108	182900	1116214425	3955	3955	3955	3955	0
150	20231108	182800	1116214425	3955	3955	3955	3955	0
151	20231108	182700	1116214425	3955	3955	3955	3955	0
152	20231108	182600	1116214425	3955	3955	3955	3955	10923
153	20231108	182500	1116214425	3955	3955	3955	3955	0
154	20231108	182400	1116214425	3955	3955	3955	3955	0
155	20231108	182300	1116214425	3955	3955	3955	3955	0
156	20231108	182200	1116214425	3955	3955	3955	3955	0
157	20231108	182100	1116214425	3955	3955	3955	3955	0
158	20231108	182000	1116214425	3955	3955	3955	3955	0
159	20231108	181900	1116214425	3955	3955	3955	3955	0
160	20231108	181800	1116214425	3955	3955	3955	3955	0
161	20231108	181700	1116214425	3955	3955	3955	3955	0
162	20231108	181600	1116214425	3955	3955	3955	3955	0
163	20231108	181500	1116214425	3955	3955	3955	3955	0
164	20231108	181400	1116214425	3955	3955	3955	3955	0
165	20231108	181300	1116214425	3955	3955	3955	3955	0
166	20231108	181200	1116214425	3955	3955	3955	3955	0
167	20231108	181100	1116214425	3955	3955	3955	3955	0
168	20231108	181000	1116214425	3955	3955	3955	3955	0
169	20231108	180900	1116214425	3955	3955	3955	3955	0
170	20231108	180800	1116214425	3955	3955	3955	3955	0
171	20231108	180700	1116214425	3955	3955	3955	3955	0
172	20231108	180600	1116214425	3955	3955	3955	3955	0
173	20231108	180500	1116214425	3955	3955	3955	3955	0
174	20231108	180400	1116214425	3955	3955	3955	3955	0
175	20231108	180300	1116214425	3955	3955	3955	3955	0
176	20231108	180200	1116214425	3955	3955	3955	3955	0
177	20231108	180100	1116214425	3955	3955	3955	3955	0
178	20231108	180000	1116214425	3955	3955	3955	3955	0
179	20231108	175900	1116214425	3955	3955	3955	3955	0
180	20231108	175800	1116214425	3955	3955	3955	3955	0
181	20231108	175700	1116214425	3955	3955	3955	3955	0
182	20231108	175600	1116214425	3955	3955	3955	3955	10923
183	20231108	175500	1116214425	3955	3955	3955	3955	0
184	20231108	175400	1116214425	3955	3955	3955	3955	0
185	20231108	175300	1116214425	3955	3955	3955	3955	0
186	20231108	175200	1116214425	3955	3955	3955	3955	0
187	20231108	175100	1116214425	3955	3955	3955	3955	0
188	20231108	175000	1116214425	3955	3955	3955	3955	0
189	20231108	174900	1116214425	3955	3955	3955	3955	0
190	20231108	174800	1116214425	3955	3955	3955	3955	0
191	20231108	174700	1116214425	3955	3955	3955	3955	0
192	20231108	174600	1116214425	3955	3955	3955	3955	0
193	20231108	174500	1116214425	3955	3955	3955	3955	0
194	20231108	174400	1116214425	3955	3955	3955	3955	0
195	20231108	174300	1116214425	3955	3955	3955	3955	0
196	20231108	174200	1116214425	3955	3955	3955	3955	0
197	20231108	174100	1116214425	3955	3955	3955	3955	0
198	20231108	174000	1116214425	3955	3955	3955	3955	0
199	20231108	173900	1116214425	3955	3955	3955	3955	0
200	20231108	173800	1116214425	3955	3955	3955	3955	0
201	20231108	173700	1116214425	3955	3955	3955	3955	0
202	20231108	173600	1116214425	3955	3955	3955	3955	0
203	20231108	173500	1116214425	3955	3955	3955	3955	0
204	20231108	173400	1116214425	3955	3955	3955	3955	0
205	20231108	173300	1116214425	3955	3955	3955	3955	0
206	20231108	173200	1116214425	3955	3955	3955	3955	0
207	20231108	173100	1116214425	3955	3955	3955	3955	0
208	20231108	173000	1116214425	3955	3955	3955	3955	0
209	20231108	172900	1116214425	3955	3955	3955	3955	0
210	20231108	172800	1116214425	3955	3955	3955	3955	0
211	20231108	172700	1116214425	3955	3955	3955	3955	0
212	20231108	172600	1116214425	3955	3955	3955	3955	10923
213	20231108	172500	1116214425	3955	3955	3955	3955	0
214	20231108	172400	1116214425	3955	3955	3955	3955	0
215	20231108	172300	1116214425	3955	3955	3955	3955	0
216	20231108	172200	1116214425	3955	3955	3955	3955	0
217	20231108	172100	1116214425	3955	3955	3955	3955	0
218	20231108	172000	1116214425	3955	3955	3955	3955	0
219	20231108	171900	1116214425	3955	3955	3955	3955	0
220	20231108	171800	1116214425	3955	3955	3955	3955	0
221	20231108	171700	1116214425	3955	3955	3955	3955	0
222	20231108	171600	1116214425	3955	3955	3955	3955	0
223	20231108	171500	1116214425	3955	3955	3955	3955	0
224	20231108	171400	1116214425	3955	3955	3955	3955	0
225	20231108	171300	1116214425	3955	3955	3955	3955	0
226	20231108	171200	1116214425	3955	3955	3955	3955	0
227	20231108	171100	1116214425	3955	3955	3955	3955	0
228	20231108	171000	1116214425	3955	3955	3955	3955	0
229	20231108	170900	1116214425	3955	3955	3955	3955	0
230	20231108	170800	1116214425	3955	3955	3955	3955	0
231	20231108	170700	1116214425	3955	3955	3955	3955	0
232	20231108	170600	1116214425	3955	3955	3955	3955	0
233	20231108	170500	1116214425	3955	3955	3955	3955	0
234	20231108	170400	1116214425	3955	3955	3955	3955	0
235	20231108	170300	1116214425	3955	3955	3955	3955	0
236	20231108	170200	1116214425	3955	3955	3955	3955	0
237	20231108	170100	1116214425	3955	3955	3955	3955	0
238	20231108	170000	1116214425	3955	3955	3955	3955	0
239	20231108	165900	1116214425	3955	3955	3955	3955	0
240	20231108	165800	1116214425	3955	3955	3955	3955	0
241	20231108	165700	1116214425	3955	3955	3955	3955	0
242	20231108	165600	1116214425	3955	3955	3955	3955	10923
243	20231108	165500	1116214425	3955	3955	3955	3955	0
244	20231108	165400	1116214425	3955	3955	3955	3955	0
245	20231108	165300	1116214425	3955	3955	3955	3955	0
246	20231108	165200	1116214425	3955	3955	3955	3955	0
247	20231108	165100	1116214425	3955	3955	3955	3955	0
248	20231108	165000	1116214425	3955	3955	3955	3955	0
249	20231108	164900	1116214425	3955	3955	3955	3955	0
250	20231108	164800	1116214425	3955	3955	3955	3955	0
251	20231108	164700	1116214425	3955	3955	3955	3955	0
252	20231108	164600	1116214425	3955	3955	3955	3955	0
253	20231108	164500	1116214425	3955	3955	3955	3955	0
254	20231108	164400	1116214425	3955	3955	3955	3955	0
255	20231108	164300	1116214425	3955	3955	3955	3955	0
256	20231108	164200	1116214425	3955	3955	3955	3955	0
257	20231108	164100	1116214425	3955	3955	3955	3955	0
258	20231108	164000	1116214425	3955	3955	3955	3955	0
259	20231108	163900	1116214425	3955	3955	3955	3955	0
260	20231108	163800	1116214425	3955	3955	3955	3955	0
261	20231108	163700	1116214425	3955	3955	3955	3955	0
262	20231108	163600	1116214425	3955	3955	3955	3955	0
263	20231108	163500	1116214425	3955	3955	3955	3955	0
264	20231108	163400	1116214425	3955	3955	3955	3955	0
265	20231108	163300	1116214425	3955	3955	3955	3955	0
266	20231108	163200	1116214425	3955	3955	3955	3955	0
267	20231108	163100	1116214425	3955	3955	3955	3955	0
268	20231108	163000	1116214425	3955	3955	3955	3955	0
269	20231108	162900	1116214425	3955	3955	3955	3955	0
270	20231108	162800	1116214425	3955	3955	3955	3955	0
271	20231108	162700	1116214425	3955	3955	3955	3955	0
272	20231108	162600	1116214425	3955	3955	3955	3955	10923
273	20231108	162500	1116214425	3955	3955	3955	3955	0
274	20231108	162400	1116214425	3955	3955	3955	3955	0
275	20231108	162300	1116214425	3955	3955	3955	3955	0
276	20231108	162200	1116214425	3955	3955	3955	3955	0
277	20231108	162100	1116214425	3955	3955	3955	3955	0
278	20231108	162000	1116214425	3955	3955	3955	3955	0
279	20231108	161900	1116214425	3955	3955	3955	3955	0
280	20231108	161800	1116214425	3955	3955	3955	3955	0
281	20231108	161700	1116214425	3955	3955	3955	3955	0
282	20231108	161600	1116214425	3955	3955	3955	3955	0
283	20231108	161500	1116214425	3955	3955	3955	3955	0
284	20231108	161400	1116214425	3955	3955	3955	3955	0
285	20231108	161300	1116214425	3955	3955	3955	3955	0
286	20231108	161200	1116214425	3955	3955	3955	3955	0
287	20231108	161100	1116214425	3955	3955	3955	3955	0
288	20231108	161000	1116214425	3955	3955	3955	3955	0
289	20231108	160900	1116214425	3955	3955	3955	3955	0
290	20231108	160800	1116214425	3955	3955	3955	3955	0
291	20231108	160700	1116214425	3955	3955	3955	3955	0
292	20231108	160600	1116214425	3955	3955	3955	3955	0
293	20231108	160500	1116214425	3955	3955	3955	3955	0
294	20231108	160400	1116214425	3955	3955	3955	3955	0
295	20231108	160300	1116214425	3955	3955	3955	3955	0
296	20231108	160200	1116214425	3955	3955	3955	3955	0
297	20231108	160100	1116214425	3955	3955	3955	3955	0
298	20231108	160000	1116214425	3955	3955	3955	3955	0
299	20231108	155900	1116214425	3955	3955	3955	3955	0
300	20231108	155800	1116214425	3955	3955	3955	3955	0
301	20231108	155700	1116214425	3955	3955	3955	3955	0
302	20231108	155600	1116214425	3955	3955	3955	3955	10923
303	20231108	155500	1116214425	3955	3955	3955	3955	0
304	20231108	155400	1116214425	3955	3955	3955	3955	0
305	20231108	155300	1116214425	3955	3955	3955	3955	0
306	20231108	155200	1116214425	3955	3955	3955	3955	0
307	20231108	155100	1116214425	3955	3955	3955	3955	0
308	20231108	155000	1116214425	3955	3955	3955	3955	0
309	20231108	154900	1116214425	3955	3955	3955	3955	0
310	20231108	154800	1116214425	3955	3955	3955	3955	0
311	20231108	154700	1116214425	3955	3955	3955	3955	0
312	20231108	154600	1116214425	3955	3955	3955	3955	0
313	20231108	154500	1116214425	3955	3955	3955	3955	0
314	20231108	154400	1116214425	3955	3955	3955	3955	0
315	20231108	154300	1116214425	3955	3955	3955	3955	0
316	20231108	154200	1116214425	3955	3955	3955	3955	0
317	20231108	154100	1116214425	3955	3955	3955	3955	0
318	20231108	154000	1116214425	3955	3955	3955	3955	0
319	20231108	153900	1116214425	3955	3955	3955	3955	0
320	20231108	153800	1116214425	3955	3955	3955	3955	0
321	20231108	153700	1116214425	3955	3955	3955	3955	0
322	20231108	153600	1116214425	3955	3955	3955	3955	0
323	20231108	153500	1116214425	3955	3955	3955	3955	0
324	20231108	153400	1116214425	3955	3955	3955	3955	0
325	20231108	153300	1116214425	3955	3955	3955	3955	0
326	20231108	153200	1116214425	3955	3955	3955	3955	0
327	20231108	153100	1116214425	3955	3955	3955	3955	0
328	20231108	153000	1116214425	3955	3955	3955	3955	10923
329	20231108	152900	1073013960	3955	3955	3955	3955	0
330	20231108	152800	1073013960	3955	3955	3955	3955	0
331	20231108	152700	1073013960	3955	3955	3955	3955	0
332	20231108	152600	1073013960	3955	3955	3955	3955	0
333	20231108	152500	1073013960	3955	3955	3955	3955	0
334	20231108	152400	1073013960	3955	3955	3955	3955	0
335	20231108	152300	1073013960	3955	3955	3955	3955	0
336	20231108	152200	1073013960	3955	3955	3955	3955	0
337	20231108	152100	1073013960	3955	3955	3955	3955	0
338	20231108	152000	1073013960	3955	3955	3955	3955	0
339	20231108	151900	1073013960	3955	3980	3980	3950	456
340	20231108	151800	1071204685	3980	3960	3980	3945	1870
341	20231108	151700	1063788555	3960	3945	3960	3935	2504
342	20231108	151600	1053896310	3950	3945	3950	3940	211
343	20231108	151500	1053064060	3945	3940	3945	3940	889
344	20231108	151400	1049561385	3940	3950	3950	3940	19
345	20231108	151300	1049486345	3950	3950	3950	3940	322
346	20231108	151200	1048217645	3930	3940	3950	3930	525
347	20231108	151100	1046147240	3950	3950	3950	3950	501
348	20231108	151000	1044168290	3950	3950	3950	3920	225
349	20231108	150900	1043279780	3950	3950	3950	3950	4
350	20231108	150800	1043263980	3950	3950	3950	3950	224
351	20231108	150700	1042379180	3950	3920	3950	3895	1569
352	20231108	150600	1036252745	3900	3895	3915	3890	1731
353	20231108	150500	1029490685	3895	3895	3920	3895	1458
354	20231108	150400	1023805690	3895	3910	3910	3895	3390
355	20231108	150300	1010574310	3910	3930	3930	3910	3131
356	20231108	150200	998307390	3930	3940	3950	3930	1146
357	20231108	150100	993802580	3940	3950	3950	3940	2857
358	20231108	150000	982534690	3955	3945	3955	3945	161
359	20231108	145900	981899035	3945	3945	3945	3945	762
360	20231108	145800	978892945	3940	3950	3950	3940	747
361	20231108	145700	975945595	3950	3950	3960	3950	1793
362	20231108	145600	968859245	3950	3960	3960	3950	1894
363	20231108	145500	961376245	3960	3950	3960	3950	1729
364	20231108	145400	954535695	3950	3950	3950	3945	812
365	20231108	145300	951328300	3950	3950	3955	3950	2705
366	20231108	145200	940643125	3950	3945	3950	3940	96
367	20231108	145100	940264640	3950	3930	3950	3930	218
368	20231108	145000	939406880	3925	3950	3950	3925	1671
369	20231108	144900	932831140	3950	3950	3950	3940	2694
370	20231108	144800	922208550	3945	3955	3975	3945	3817
371	20231108	144700	907128475	3955	3955	3955	3955	601
372	20231108	144600	904751520	3980	3980	3980	3980	0
373	20231108	144500	904751520	3980	3955	3980	3950	903
374	20231108	144400	901183090	3955	3970	3970	3950	3344
375	20231108	144300	887950230	3970	3980	3985	3970	3467
376	20231108	144200	874171175	3980	3990	3995	3980	7435
377	20231108	144100	844560260	3990	3995	3995	3990	5853
378	20231108	144000	821198495	4000	4000	4000	3995	107
379	20231108	143900	820770525	4000	4000	4000	4000	186
380	20231108	143800	820026525	3995	3990	3995	3990	1004
381	20231108	143700	816018045	4000	4000	4000	3995	2911
382	20231108	143600	804385550	4000	4000	4000	4000	330
383	20231108	143500	803065550	4000	4010	4010	4000	948
384	20231108	143400	799272690	4000	4000	4000	4000	620
385	20231108	143300	796792690	4000	4000	4000	4000	3447
386	20231108	143200	783004690	4000	4000	4000	4000	310
387	20231108	143100	781764690	4000	4000	4000	4000	600
388	20231108	143000	779364690	4000	4000	4000	3995	965
389	20231108	142900	775507935	4000	4000	4000	4000	1166
390	20231108	142800	770843935	4000	4000	4000	4000	418
391	20231108	142700	769171935	4000	4010	4015	4000	3477
392	20231108	142600	755251315	4010	4010	4010	4010	2077
393	20231108	142500	746922545	4015	4020	4020	4010	2054
394	20231108	142400	738677920	4040	4040	4040	4040	0
395	20231108	142300	738677920	4040	4040	4040	4015	1098
396	20231108	142200	734269400	4020	4020	4020	4020	1000
397	20231108	142100	730249400	4020	4030	4030	4020	1074
398	20231108	142000	725931770	4020	4030	4030	4020	540
399	20231108	141900	723758250	4020	4050	4050	4020	3518
400	20231108	141800	709594625	4035	4040	4040	4035	1399
401	20231108	141700	703948660	4040	4045	4045	4035	2565
402	20231108	141600	693590025	4055	4050	4055	4050	31
403	20231108	141500	693464325	4050	4045	4050	4045	935
404	20231108	141400	689680365	4045	4050	4050	4045	358
405	20231108	141300	688231490	4050	4050	4055	4045	949
406	20231108	141200	684385310	4050	4050	4050	4050	100
407	20231108	141100	683980310	4045	4045	4045	4045	280
408	20231108	141000	682847710	4045	4055	4055	4045	3156
409	20231108	140900	670074655	4055	4055	4055	4055	582
410	20231108	140800	667714645	4055	4075	4075	4055	3118
411	20231108	140700	655056450	4065	4065	4065	4065	10
412	20231108	140600	655015800	4075	4065	4075	4065	34
413	20231108	140500	654877550	4060	4065	4065	4060	240
414	20231108	140400	653902350	4065	4070	4070	4065	4266
415	20231108	140300	636555735	4080	4080	4080	4080	0
416	20231108	140200	636555735	4080	4080	4080	4080	0
417	20231108	140100	636555735	4080	4080	4080	4080	73
418	20231108	140000	636257895	4080	4080	4080	4080	1
419	20231108	135900	636253815	4080	4070	4080	4070	128
420	20231108	135800	635732825	4070	4070	4070	4070	0
421	20231108	135700	635732825	4070	4070	4070	4070	38
422	20231108	135600	635578165	4080	4080	4080	4080	31
423	20231108	135500	635451685	4080	4080	4080	4080	0
424	20231108	135400	635451685	4080	4080	4080	4080	10
425	20231108	135300	635410885	4080	4075	4080	4075	110
426	20231108	135200	634962515	4075	4075	4075	4075	593
427	20231108	135100	632546040	4075	4080	4080	4075	313
428	20231108	135000	631269005	4080	4080	4080	4080	100
429	20231108	134900	630861005	4075	4075	4075	4075	0
430	20231108	134800	630861005	4075	4075	4075	4075	231
431	20231108	134700	629919680	4075	4075	4075	4075	179
432	20231108	134600	629190255	4075	4075	4075	4075	0
433	20231108	134500	629190255	4075	4075	4075	4075	0
434	20231108	134400	629190255	4075	4075	4075	4075	25
435	20231108	134300	629088380	4075	4095	4095	4070	10676
436	20231108	134200	585536355	4100	4100	4100	4100	1034
437	20231108	134100	581296955	4100	4100	4100	4100	74
438	20231108	134000	580993555	4100	4100	4100	4100	0
439	20231108	133900	580993555	4100	4100	4100	4100	0
440	20231108	133800	580993555	4100	4100	4100	4100	8
441	20231108	133700	580960755	4100	4100	4100	4100	0
442	20231108	133600	580960755	4100	4100	4100	4100	100
443	20231108	133500	580550755	4100	4100	4100	4100	0
444	20231108	133400	580550755	4100	4100	4100	4100	0
445	20231108	133300	580550755	4100	4100	4100	4100	50
446	20231108	133200	580345755	4100	4100	4100	4100	0
447	20231108	133100	580345755	4100	4100	4100	4100	0
448	20231108	133000	580345755	4100	4100	4100	4100	0
449	20231108	132900	580345755	4100	4100	4100	4100	7
450	20231108	132800	580317055	4110	4110	4110	4110	0
451	20231108	132700	580317055	4110	4110	4110	4110	0
452	20231108	132600	580317055	4110	4110	4110	4110	0
453	20231108	132500	580317055	4110	4105	4110	4105	40
454	20231108	132400	580152750	4110	4110	4110	4110	0
455	20231108	132300	580152750	4110	4110	4110	4110	1
456	20231108	132200	580148640	4100	4100	4100	4100	10
457	20231108	132100	580107640	4105	4110	4110	4105	11
458	20231108	132000	580062435	4100	4105	4105	4100	158
459	20231108	131900	579414585	4090	4090	4090	4090	0
460	20231108	131800	579414585	4090	4090	4090	4090	0
461	20231108	131700	579414585	4090	4090	4090	4090	0
462	20231108	131600	579414585	4090	4095	4095	4090	1000
463	20231108	131500	575322575	4095	4095	4095	4095	0
464	20231108	131400	575322575	4095	4095	4095	4095	0
465	20231108	131300	575322575	4095	4095	4095	4095	191
466	20231108	131200	574540430	4110	4110	4110	4110	10
467	20231108	131100	574499330	4110	4110	4110	4110	9
468	20231108	131000	574462340	4095	4095	4095	4095	1107
469	20231108	130900	569929175	4085	4105	4105	4085	1020
470	20231108	130800	565755230	4115	4115	4115	4115	0
471	20231108	130700	565755230	4115	4115	4115	4115	0
472	20231108	130600	565755230	4115	4115	4115	4115	244
473	20231108	130500	564751170	4110	4110	4110	4110	1
474	20231108	130400	564747060	4115	4115	4115	4115	1
475	20231108	130300	564742945	4115	4115	4115	4115	3
476	20231108	130200	564730600	4115	4115	4115	4115	599
477	20231108	130100	562265715	4120	4120	4120	4120	1
478	20231108	130000	562261595	4120	4120	4120	4120	2
479	20231108	125900	562253355	4120	4120	4120	4120	71
480	20231108	125800	561960835	4125	4125	4125	4125	270
481	20231108	125700	560847085	4125	4120	4125	4120	12
482	20231108	125600	560797640	4120	4120	4120	4120	110
483	20231108	125500	560344440	4125	4125	4130	4125	1639
484	20231108	125400	553578675	4125	4120	4125	4120	752
485	20231108	125300	550476885	4120	4115	4120	4115	1834
486	20231108	125200	542922685	4115	4115	4115	4115	0
487	20231108	125100	542922685	4115	4100	4115	4100	720
488	20231108	125000	539965735	4100	4090	4100	4090	3
489	20231108	124900	539953445	4100	4100	4100	4100	188
490	20231108	124800	539182645	4100	4100	4100	4100	200
491	20231108	124700	538362645	4100	4100	4100	4100	0
492	20231108	124600	538362645	4100	4100	4100	4100	0
493	20231108	124500	538362645	4100	4100	4100	4100	0
494	20231108	124400	538362645	4100	4100	4100	4100	2
495	20231108	124300	538354445	4085	4085	4085	4085	0
496	20231108	124200	538354445	4085	4085	4085	4085	0
497	20231108	124100	538354445	4085	4085	4085	4085	0
498	20231108	124000	538354445	4085	4085	4085	4085	0
499	20231108	123900	538354445	4085	4085	4085	4085	0
500	20231108	123800	538354445	4085	4085	4085	4085	0
501	20231108	123700	538354445	4085	4085	4085	4085	0
502	20231108	123600	538354445	4085	4085	4085	4085	0
503	20231108	123500	538354445	4085	4085	4085	4085	0
504	20231108	123400	538354445	4085	4085	4085	4085	209
505	20231108	123300	537500680	4085	4095	4095	4085	701
506	20231108	123200	534633780	4095	4095	4095	4095	1
507	20231108	123100	534629685	4100	4100	4100	4100	14
508	20231108	123000	534572285	4100	4100	4100	4100	17
509	20231108	122900	534502585	4100	4100	4100	4100	106
510	20231108	122800	534067985	4100	4100	4100	4100	50
511	20231108	122700	533862985	4095	4095	4095	4095	0
512	20231108	122600	533862985	4095	4095	4095	4095	0
513	20231108	122500	533862985	4095	4095	4095	4095	0
514	20231108	122400	533862985	4095	4095	4095	4095	85
515	20231108	122300	533514910	4095	4095	4095	4095	0
516	20231108	122200	533514910	4095	4095	4095	4095	29
517	20231108	122100	533396155	4110	4110	4110	4110	1
518	20231108	122000	533392045	4090	4090	4090	4090	0
519	20231108	121900	533392045	4090	4090	4090	4090	0
520	20231108	121800	533392045	4090	4095	4095	4090	100
521	20231108	121700	532983015	4095	4095	4095	4095	110
522	20231108	121600	532532565	4090	4090	4090	4090	0
523	20231108	121500	532532565	4090	4090	4090	4090	0
524	20231108	121400	532532565	4090	4090	4090	4090	12
525	20231108	121300	532483485	4090	4090	4090	4090	0
526	20231108	121200	532483485	4090	4090	4090	4090	304
527	20231108	121100	531240125	4095	4095	4095	4095	0
528	20231108	121000	531240125	4095	4115	4115	4095	1006
529	20231108	120900	527113880	4115	4115	4115	4115	9
530	20231108	120800	527076845	4115	4115	4115	4115	1
531	20231108	120700	527072730	4100	4100	4100	4100	1
532	20231108	120600	527068630	4100	4100	4100	4100	232
533	20231108	120500	526117430	4100	4100	4100	4100	50
534	20231108	120400	525912430	4115	4115	4115	4115	1
535	20231108	120300	525908315	4100	4100	4100	4100	1
536	20231108	120200	525904215	4100	4100	4100	4100	0
537	20231108	120100	525904215	4100	4100	4100	4100	0
538	20231108	120000	525904215	4100	4100	4100	4100	40
539	20231108	115900	525740215	4100	4100	4100	4100	0
540	20231108	115800	525740215	4100	4100	4100	4100	1
541	20231108	115700	525736115	4115	4115	4115	4115	2
542	20231108	115600	525727885	4115	4115	4115	4115	0
543	20231108	115500	525727885	4115	4115	4115	4115	0
544	20231108	115400	525727885	4115	4115	4115	4115	0
545	20231108	115300	525727885	4115	4115	4115	4115	0
546	20231108	115200	525727885	4115	4115	4115	4115	105
547	20231108	115100	525295810	4120	4120	4120	4120	0
548	20231108	115000	525295810	4120	4115	4120	4115	473
549	20231108	114900	523348130	4120	4120	4120	4120	0
550	20231108	114800	523348130	4120	4120	4120	4120	0
551	20231108	114700	523348130	4120	4120	4120	4120	0
552	20231108	114600	523348130	4120	4115	4120	4115	4
553	20231108	114500	523331655	4095	4095	4095	4095	3
554	20231108	114400	523319370	4105	4115	4115	4105	809
555	20231108	114300	519998335	4115	4115	4115	4115	550
556	20231108	114200	517735085	4115	4115	4115	4115	100
557	20231108	114100	517323585	4115	4115	4115	4115	0
558	20231108	114000	517323585	4115	4115	4115	4115	22
559	20231108	113900	517233055	4115	4115	4115	4115	0
560	20231108	113800	517233055	4115	4115	4115	4115	0
561	20231108	113700	517233055	4115	4090	4115	4090	12
562	20231108	113600	517183700	4090	4120	4120	4090	432
563	20231108	113500	515411990	4080	4080	4080	4080	0
564	20231108	113400	515411990	4080	4105	4105	4080	675
565	20231108	113300	512653315	4105	4105	4105	4105	400
566	20231108	113200	511011315	4105	4105	4105	4105	3
567	20231108	113100	510999000	4120	4120	4120	4120	0
568	20231108	113000	510999000	4120	4105	4120	4105	624
569	20231108	112900	508437465	4120	4110	4120	4105	1054
570	20231108	112800	504110510	4110	4110	4110	4110	0
571	20231108	112700	504110510	4110	4110	4110	4110	0
572	20231108	112600	504110510	4110	4110	4110	4110	10
573	20231108	112500	504069410	4110	4125	4125	4105	698
574	20231108	112400	501193510	4125	4125	4125	4120	302
575	20231108	112300	499947810	4135	4135	4135	4135	0
576	20231108	112200	499947810	4135	4135	4135	4135	0
577	20231108	112100	499947810	4135	4125	4135	4125	695
578	20231108	112000	497077455	4105	4120	4120	4105	68
579	20231108	111900	496797535	4120	4115	4120	4095	1515
580	20231108	111800	490576160	4115	4110	4115	4110	410
581	20231108	111700	488890060	4105	4105	4105	4095	381
582	20231108	111600	487326955	4105	4105	4105	4105	0
583	20231108	111500	487326955	4105	4090	4105	4090	1316
584	20231108	111400	481932450	4090	4100	4100	4090	422
585	20231108	111300	480205510	4100	4100	4100	4100	102
586	20231108	111200	479787310	4100	4100	4100	4100	32
587	20231108	111100	479656110	4100	4100	4100	4100	202
588	20231108	111000	478827910	4100	4105	4105	4100	3
589	20231108	110900	478815600	4090	4090	4090	4090	0
590	20231108	110800	478815600	4090	4090	4090	4090	0
591	20231108	110700	478815600	4090	4080	4090	4080	252
592	20231108	110600	477787410	4080	4080	4080	4080	73
593	20231108	110500	477489570	4095	4095	4095	4095	0
594	20231108	110400	477489570	4095	4095	4095	4095	33
595	20231108	110300	477354435	4095	4095	4095	4095	17
596	20231108	110200	477284820	4100	4105	4105	4095	456
597	20231108	110100	475416750	4110	4110	4110	4110	20
598	20231108	110000	475334550	4110	4095	4120	4095	1293
599	20231108	105900	470012555	4090	4090	4090	4090	290
600	20231108	105800	468826455	4095	4095	4095	4095	0
601	20231108	105700	468826455	4095	4095	4095	4095	1
602	20231108	105600	468822360	4085	4085	4085	4085	100
603	20231108	105500	468413860	4095	4075	4095	4075	695
604	20231108	105400	465575465	4070	4070	4070	4070	550
605	20231108	105300	463336965	4070	4060	4070	4060	1246
606	20231108	105200	458266045	4060	4060	4060	4060	0
607	20231108	105100	458266045	4060	4060	4060	4060	0
608	20231108	105000	458266045	4060	4060	4060	4060	0
609	20231108	104900	458266045	4060	4060	4060	4060	1
610	20231108	104800	458261985	4060	4060	4060	4060	168
611	20231108	104700	457579905	4060	4060	4060	4060	32
612	20231108	104600	457449985	4060	4060	4060	4060	747
613	20231108	104500	454417165	4050	4050	4050	4050	220
614	20231108	104400	453526165	4060	4060	4060	4060	1
615	20231108	104300	453522105	4045	4045	4045	4045	1860
616	20231108	104200	445998405	4035	4035	4035	4035	280
617	20231108	104100	444868605	4040	4030	4040	4030	2466
618	20231108	104000	434926965	4030	4040	4040	4030	4832
619	20231108	103900	415430365	4045	4050	4050	4045	3070
620	20231108	103800	403009075	4050	4060	4060	4050	709
621	20231108	103700	400134405	4065	4065	4065	4065	249
622	20231108	103600	399122220	4065	4070	4070	4065	218
623	20231108	103500	398235545	4075	4075	4075	4075	421
624	20231108	103400	396519970	4065	4060	4065	4060	528
625	20231108	103300	394375960	4070	4070	4070	4070	200
626	20231108	103200	393561960	4070	4070	4070	4065	400
627	20231108	103100	391934020	4070	4070	4070	4070	11
628	20231108	103000	391889250	4060	4070	4070	4060	224
629	20231108	102900	390979740	4070	4045	4070	4045	369
630	20231108	102800	389486950	4045	4045	4045	4045	72
631	20231108	102700	389195710	4045	4050	4050	4045	1352
632	20231108	102600	383726125	4050	4050	4050	4050	976
633	20231108	102500	379773325	4050	4055	4055	4050	2106
634	20231108	102400	371236840	4055	4055	4055	4055	0
635	20231108	102300	371236840	4055	4065	4065	4055	1298
636	20231108	102200	365965885	4060	4060	4060	4060	0
637	20231108	102100	365965885	4060	4055	4060	4055	391
638	20231108	102000	364380130	4050	4045	4050	4045	176
639	20231108	101900	363668200	4050	4055	4055	4050	2995
640	20231108	101800	351530975	4050	4070	4070	4050	3835
641	20231108	101700	335945000	4080	4080	4080	4080	664
642	20231108	101600	333235880	4070	4080	4080	4070	1344
643	20231108	101500	327760300	4080	4090	4090	4080	1331
644	20231108	101400	322327205	4090	4085	4090	4085	2110
645	20231108	101300	313707590	4085	4085	4085	4085	400
646	20231108	101200	312073590	4090	4095	4095	4090	36
647	20231108	101100	311926345	4085	4085	4085	4085	846
648	20231108	101000	308470435	4085	4090	4090	4085	132
649	20231108	100900	307931210	4085	4085	4085	4085	150
650	20231108	100800	307318460	4085	4085	4085	4085	336
651	20231108	100700	305945900	4085	4085	4085	4085	10
652	20231108	100600	305905050	4090	4090	4090	4090	145
653	20231108	100500	305312000	4085	4085	4085	4085	580
654	20231108	100400	302942700	4085	4085	4085	4085	524
655	20231108	100300	300802160	4080	4075	4080	4075	1631
656	20231108	100200	294151720	4080	4085	4085	4080	2064
657	20231108	100100	285727985	4085	4095	4095	4085	4461
658	20231108	100000	267477155	4110	4100	4110	4095	1764
659	20231108	095900	260252700	4100	4100	4100	4100	30
660	20231108	095800	260129700	4100	4100	4115	4100	1871
661	20231108	095700	252456135	4110	4100	4120	4100	186
662	20231108	095600	251691335	4120	4120	4120	4120	0
663	20231108	095500	251691335	4120	4105	4120	4105	21
664	20231108	095400	251605115	4105	4105	4105	4105	788
665	20231108	095300	248370375	4105	4125	4125	4105	1174
666	20231108	095200	243547180	4125	4125	4125	4125	73
667	20231108	095100	243246055	4125	4125	4125	4125	0
668	20231108	095000	243246055	4125	4125	4125	4125	1
669	20231108	094900	243241930	4130	4115	4130	4115	11
670	20231108	094800	243196650	4120	4130	4135	4120	236
671	20231108	094700	242222255	4120	4125	4125	4120	1329
672	20231108	094600	236746090	4140	4130	4140	4125	1138
673	20231108	094500	232048875	4135	4145	4150	4135	614
674	20231108	094400	229504535	4150	4145	4150	4145	639
675	20231108	094300	226855380	4145	4145	4145	4140	481
676	20231108	094200	224861730	4145	4145	4150	4145	1209
677	20231108	094100	219850420	4130	4125	4145	4125	5709
678	20231108	094000	196237155	4120	4125	4125	4120	39
679	20231108	093900	196076335	4125	4125	4125	4125	434
680	20231108	093800	194286085	4125	4125	4125	4125	389
681	20231108	093700	192681460	4125	4115	4125	4115	502
682	20231108	093600	190615710	4115	4130	4135	4115	600
683	20231108	093500	188145130	4130	4110	4130	4110	973
684	20231108	093400	184137995	4105	4105	4105	4100	31
685	20231108	093300	184010765	4115	4120	4120	4115	196
686	20231108	093200	183203280	4125	4120	4125	4120	112
687	20231108	093100	182741835	4120	4110	4125	4110	238
688	20231108	093000	181763625	4130	4130	4130	4130	10
689	20231108	092900	181722325	4130	4100	4130	4100	2105
690	20231108	092800	173048210	4100	4100	4105	4100	179
691	20231108	092700	172314305	4110	4100	4110	4100	63
692	20231108	092600	172055995	4110	4105	4120	4105	763
693	20231108	092500	168920240	4110	4100	4110	4095	1903
694	20231108	092400	161122430	4110	4105	4110	4105	1103
695	20231108	092300	156589600	4110	4115	4120	4110	619
696	20231108	092200	154044655	4115	4115	4120	4115	502
697	20231108	092100	151978920	4110	4110	4110	4110	418
698	20231108	092000	150260940	4110	4110	4110	4110	375
699	20231108	091900	148719690	4120	4120	4120	4120	123
700	20231108	091800	148212930	4125	4125	4125	4125	96
701	20231108	091700	147816930	4125	4115	4125	4110	781
702	20231108	091600	144605485	4125	4100	4130	4100	245
703	20231108	091500	143596440	4115	4095	4120	4095	490
704	20231108	091400	141587945	4095	4110	4110	4095	968
705	20231108	091300	137619995	4095	4115	4115	4095	540
706	20231108	091200	135400995	4115	4100	4115	4100	570
707	20231108	091100	133062480	4105	4105	4105	4100	1244
708	20231108	091000	127956335	4110	4090	4110	4085	1117
709	20231108	090900	123380770	4090	4100	4100	4090	702
710	20231108	090800	120504580	4115	4120	4120	4085	1502
711	20231108	090700	114340145	4100	4145	4145	4075	4693
712	20231108	090600	95000800	4145	4130	4150	4130	2225
713	20231108	090500	85791580	4140	4135	4140	4100	2356
714	20231108	090400	76069525	4130	4100	4140	4100	2718
715	20231108	090300	64865855	4100	4075	4100	4070	1329
716	20231108	090200	59441410	4070	4075	4115	4065	4419
717	20231108	090100	41390410	4080	4085	4090	4080	423
718	20231108	090000	39661240	4090	4070	4090	4070	9231