KissMeData/115160/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	200900	432165050	2955	2955	2955	2955	1097
3	20231107	200800	432165050	2955	2955	2955	2955	0
4	20231107	200700	432165050	2955	2955	2955	2955	0
5	20231107	200600	432165050	2955	2955	2955	2955	0
6	20231107	200500	432165050	2955	2955	2955	2955	0
7	20231107	200400	432165050	2955	2955	2955	2955	0
8	20231107	200300	432165050	2955	2955	2955	2955	0
9	20231107	200200	432165050	2955	2955	2955	2955	0
10	20231107	200100	432165050	2955	2955	2955	2955	0
11	20231107	200000	432165050	2955	2955	2955	2955	0
12	20231107	195900	432165050	2955	2955	2955	2955	0
13	20231107	195800	432165050	2955	2955	2955	2955	0
14	20231107	195700	432165050	2955	2955	2955	2955	0
15	20231107	195600	432165050	2955	2955	2955	2955	0
16	20231107	195500	432165050	2955	2955	2955	2955	0
17	20231107	195400	432165050	2955	2955	2955	2955	0
18	20231107	195300	432165050	2955	2955	2955	2955	0
19	20231107	195200	432165050	2955	2955	2955	2955	0
20	20231107	195100	432165050	2955	2955	2955	2955	0
21	20231107	195000	432165050	2955	2955	2955	2955	0
22	20231107	194900	432165050	2955	2955	2955	2955	0
23	20231107	194800	432165050	2955	2955	2955	2955	0
24	20231107	194700	432165050	2955	2955	2955	2955	0
25	20231107	194600	432165050	2955	2955	2955	2955	0
26	20231107	194500	432165050	2955	2955	2955	2955	0
27	20231107	194400	432165050	2955	2955	2955	2955	0
28	20231107	194300	432165050	2955	2955	2955	2955	0
29	20231107	194200	432165050	2955	2955	2955	2955	0
30	20231107	194100	432165050	2955	2955	2955	2955	0
31	20231107	194000	432165050	2955	2955	2955	2955	0
32	20231107	193900	432165050	2955	2955	2955	2955	1097
33	20231107	193800	432165050	2955	2955	2955	2955	0
34	20231107	193700	432165050	2955	2955	2955	2955	0
35	20231107	193600	432165050	2955	2955	2955	2955	0
36	20231107	193500	432165050	2955	2955	2955	2955	0
37	20231107	193400	432165050	2955	2955	2955	2955	0
38	20231107	193300	432165050	2955	2955	2955	2955	0
39	20231107	193200	432165050	2955	2955	2955	2955	0
40	20231107	193100	432165050	2955	2955	2955	2955	0
41	20231107	193000	432165050	2955	2955	2955	2955	0
42	20231107	192900	432165050	2955	2955	2955	2955	0
43	20231107	192800	432165050	2955	2955	2955	2955	0
44	20231107	192700	432165050	2955	2955	2955	2955	0
45	20231107	192600	432165050	2955	2955	2955	2955	0
46	20231107	192500	432165050	2955	2955	2955	2955	0
47	20231107	192400	432165050	2955	2955	2955	2955	0
48	20231107	192300	432165050	2955	2955	2955	2955	0
49	20231107	192200	432165050	2955	2955	2955	2955	0
50	20231107	192100	432165050	2955	2955	2955	2955	0
51	20231107	192000	432165050	2955	2955	2955	2955	0
52	20231107	191900	432165050	2955	2955	2955	2955	0
53	20231107	191800	432165050	2955	2955	2955	2955	0
54	20231107	191700	432165050	2955	2955	2955	2955	0
55	20231107	191600	432165050	2955	2955	2955	2955	0
56	20231107	191500	432165050	2955	2955	2955	2955	0
57	20231107	191400	432165050	2955	2955	2955	2955	0
58	20231107	191300	432165050	2955	2955	2955	2955	0
59	20231107	191200	432165050	2955	2955	2955	2955	0
60	20231107	191100	432165050	2955	2955	2955	2955	0
61	20231107	191000	432165050	2955	2955	2955	2955	0
62	20231107	190900	432165050	2955	2955	2955	2955	1097
63	20231107	190800	432165050	2955	2955	2955	2955	0
64	20231107	190700	432165050	2955	2955	2955	2955	0
65	20231107	190600	432165050	2955	2955	2955	2955	0
66	20231107	190500	432165050	2955	2955	2955	2955	0
67	20231107	190400	432165050	2955	2955	2955	2955	0
68	20231107	190300	432165050	2955	2955	2955	2955	0
69	20231107	190200	432165050	2955	2955	2955	2955	0
70	20231107	190100	432165050	2955	2955	2955	2955	0
71	20231107	190000	432165050	2955	2955	2955	2955	0
72	20231107	185900	432165050	2955	2955	2955	2955	0
73	20231107	185800	432165050	2955	2955	2955	2955	0
74	20231107	185700	432165050	2955	2955	2955	2955	0
75	20231107	185600	432165050	2955	2955	2955	2955	0
76	20231107	185500	432165050	2955	2955	2955	2955	0
77	20231107	185400	432165050	2955	2955	2955	2955	0
78	20231107	185300	432165050	2955	2955	2955	2955	0
79	20231107	185200	432165050	2955	2955	2955	2955	0
80	20231107	185100	432165050	2955	2955	2955	2955	0
81	20231107	185000	432165050	2955	2955	2955	2955	0
82	20231107	184900	432165050	2955	2955	2955	2955	0
83	20231107	184800	432165050	2955	2955	2955	2955	0
84	20231107	184700	432165050	2955	2955	2955	2955	0
85	20231107	184600	432165050	2955	2955	2955	2955	0
86	20231107	184500	432165050	2955	2955	2955	2955	0
87	20231107	184400	432165050	2955	2955	2955	2955	0
88	20231107	184300	432165050	2955	2955	2955	2955	0
89	20231107	184200	432165050	2955	2955	2955	2955	0
90	20231107	184100	432165050	2955	2955	2955	2955	0
91	20231107	184000	432165050	2955	2955	2955	2955	0
92	20231107	183900	432165050	2955	2955	2955	2955	1097
93	20231107	183800	432165050	2955	2955	2955	2955	0
94	20231107	183700	432165050	2955	2955	2955	2955	0
95	20231107	183600	432165050	2955	2955	2955	2955	0
96	20231107	183500	432165050	2955	2955	2955	2955	0
97	20231107	183400	432165050	2955	2955	2955	2955	0
98	20231107	183300	432165050	2955	2955	2955	2955	0
99	20231107	183200	432165050	2955	2955	2955	2955	0
100	20231107	183100	432165050	2955	2955	2955	2955	0
101	20231107	183000	432165050	2955	2955	2955	2955	0
102	20231107	182900	432165050	2955	2955	2955	2955	0
103	20231107	182800	432165050	2955	2955	2955	2955	0
104	20231107	182700	432165050	2955	2955	2955	2955	0
105	20231107	182600	432165050	2955	2955	2955	2955	0
106	20231107	182500	432165050	2955	2955	2955	2955	0
107	20231107	182400	432165050	2955	2955	2955	2955	0
108	20231107	182300	432165050	2955	2955	2955	2955	0
109	20231107	182200	432165050	2955	2955	2955	2955	0
110	20231107	182100	432165050	2955	2955	2955	2955	0
111	20231107	182000	432165050	2955	2955	2955	2955	0
112	20231107	181900	432165050	2955	2955	2955	2955	0
113	20231107	181800	432165050	2955	2955	2955	2955	0
114	20231107	181700	432165050	2955	2955	2955	2955	0
115	20231107	181600	432165050	2955	2955	2955	2955	0
116	20231107	181500	432165050	2955	2955	2955	2955	0
117	20231107	181400	432165050	2955	2955	2955	2955	0
118	20231107	181300	432165050	2955	2955	2955	2955	0
119	20231107	181200	432165050	2955	2955	2955	2955	0
120	20231107	181100	432165050	2955	2955	2955	2955	0
121	20231107	181000	432165050	2955	2955	2955	2955	0
122	20231107	180900	432165050	2955	2955	2955	2955	1097
123	20231107	180800	432165050	2955	2955	2955	2955	0
124	20231107	180700	432165050	2955	2955	2955	2955	0
125	20231107	180600	432165050	2955	2955	2955	2955	0
126	20231107	180500	432165050	2955	2955	2955	2955	0
127	20231107	180400	432165050	2955	2955	2955	2955	0
128	20231107	180300	432165050	2955	2955	2955	2955	0
129	20231107	180200	432165050	2955	2955	2955	2955	0
130	20231107	180100	432165050	2955	2955	2955	2955	0
131	20231107	180000	432165050	2955	2955	2955	2955	0
132	20231107	175900	432165050	2955	2955	2955	2955	0
133	20231107	175800	432165050	2955	2955	2955	2955	0
134	20231107	175700	432165050	2955	2955	2955	2955	0
135	20231107	175600	432165050	2955	2955	2955	2955	0
136	20231107	175500	432165050	2955	2955	2955	2955	0
137	20231107	175400	432165050	2955	2955	2955	2955	0
138	20231107	175300	432165050	2955	2955	2955	2955	0
139	20231107	175200	432165050	2955	2955	2955	2955	0
140	20231107	175100	432165050	2955	2955	2955	2955	0
141	20231107	175000	432165050	2955	2955	2955	2955	0
142	20231107	174900	432165050	2955	2955	2955	2955	0
143	20231107	174800	432165050	2955	2955	2955	2955	0
144	20231107	174700	432165050	2955	2955	2955	2955	0
145	20231107	174600	432165050	2955	2955	2955	2955	0
146	20231107	174500	432165050	2955	2955	2955	2955	0
147	20231107	174400	432165050	2955	2955	2955	2955	0
148	20231107	174300	432165050	2955	2955	2955	2955	0
149	20231107	174200	432165050	2955	2955	2955	2955	0
150	20231107	174100	432165050	2955	2955	2955	2955	0
151	20231107	174000	432165050	2955	2955	2955	2955	0
152	20231107	173900	432165050	2955	2955	2955	2955	1097
153	20231107	173800	432165050	2955	2955	2955	2955	0
154	20231107	173700	432165050	2955	2955	2955	2955	0
155	20231107	173600	432165050	2955	2955	2955	2955	0
156	20231107	173500	432165050	2955	2955	2955	2955	0
157	20231107	173400	432165050	2955	2955	2955	2955	0
158	20231107	173300	432165050	2955	2955	2955	2955	0
159	20231107	173200	432165050	2955	2955	2955	2955	0
160	20231107	173100	432165050	2955	2955	2955	2955	0
161	20231107	173000	432165050	2955	2955	2955	2955	0
162	20231107	172900	432165050	2955	2955	2955	2955	0
163	20231107	172800	432165050	2955	2955	2955	2955	0
164	20231107	172700	432165050	2955	2955	2955	2955	0
165	20231107	172600	432165050	2955	2955	2955	2955	0
166	20231107	172500	432165050	2955	2955	2955	2955	0
167	20231107	172400	432165050	2955	2955	2955	2955	0
168	20231107	172300	432165050	2955	2955	2955	2955	0
169	20231107	172200	432165050	2955	2955	2955	2955	0
170	20231107	172100	432165050	2955	2955	2955	2955	0
171	20231107	172000	432165050	2955	2955	2955	2955	0
172	20231107	171900	432165050	2955	2955	2955	2955	0
173	20231107	171800	432165050	2955	2955	2955	2955	0
174	20231107	171700	432165050	2955	2955	2955	2955	0
175	20231107	171600	432165050	2955	2955	2955	2955	0
176	20231107	171500	432165050	2955	2955	2955	2955	0
177	20231107	171400	432165050	2955	2955	2955	2955	0
178	20231107	171300	432165050	2955	2955	2955	2955	0
179	20231107	171200	432165050	2955	2955	2955	2955	0
180	20231107	171100	432165050	2955	2955	2955	2955	0
181	20231107	171000	432165050	2955	2955	2955	2955	0
182	20231107	170900	432165050	2955	2955	2955	2955	1097
183	20231107	170800	432165050	2955	2955	2955	2955	0
184	20231107	170700	432165050	2955	2955	2955	2955	0
185	20231107	170600	432165050	2955	2955	2955	2955	0
186	20231107	170500	432165050	2955	2955	2955	2955	0
187	20231107	170400	432165050	2955	2955	2955	2955	0
188	20231107	170300	432165050	2955	2955	2955	2955	0
189	20231107	170200	432165050	2955	2955	2955	2955	0
190	20231107	170100	432165050	2955	2955	2955	2955	0
191	20231107	170000	432165050	2955	2955	2955	2955	0
192	20231107	165900	432165050	2955	2955	2955	2955	0
193	20231107	165800	432165050	2955	2955	2955	2955	0
194	20231107	165700	432165050	2955	2955	2955	2955	0
195	20231107	165600	432165050	2955	2955	2955	2955	0
196	20231107	165500	432165050	2955	2955	2955	2955	0
197	20231107	165400	432165050	2955	2955	2955	2955	0
198	20231107	165300	432165050	2955	2955	2955	2955	0
199	20231107	165200	432165050	2955	2955	2955	2955	0
200	20231107	165100	432165050	2955	2955	2955	2955	0
201	20231107	165000	432165050	2955	2955	2955	2955	0
202	20231107	164900	432165050	2955	2955	2955	2955	0
203	20231107	164800	432165050	2955	2955	2955	2955	0
204	20231107	164700	432165050	2955	2955	2955	2955	0
205	20231107	164600	432165050	2955	2955	2955	2955	0
206	20231107	164500	432165050	2955	2955	2955	2955	0
207	20231107	164400	432165050	2955	2955	2955	2955	0
208	20231107	164300	432165050	2955	2955	2955	2955	0
209	20231107	164200	432165050	2955	2955	2955	2955	0
210	20231107	164100	432165050	2955	2955	2955	2955	0
211	20231107	164000	432165050	2955	2955	2955	2955	0
212	20231107	163900	432165050	2955	2955	2955	2955	1097
213	20231107	163800	432165050	2955	2955	2955	2955	0
214	20231107	163700	432165050	2955	2955	2955	2955	0
215	20231107	163600	432165050	2955	2955	2955	2955	0
216	20231107	163500	432165050	2955	2955	2955	2955	0
217	20231107	163400	432165050	2955	2955	2955	2955	0
218	20231107	163300	432165050	2955	2955	2955	2955	0
219	20231107	163200	432165050	2955	2955	2955	2955	0
220	20231107	163100	432165050	2955	2955	2955	2955	0
221	20231107	163000	432165050	2955	2955	2955	2955	0
222	20231107	162900	432165050	2955	2955	2955	2955	0
223	20231107	162800	432165050	2955	2955	2955	2955	0
224	20231107	162700	432165050	2955	2955	2955	2955	0
225	20231107	162600	432165050	2955	2955	2955	2955	0
226	20231107	162500	432165050	2955	2955	2955	2955	0
227	20231107	162400	432165050	2955	2955	2955	2955	0
228	20231107	162300	432165050	2955	2955	2955	2955	0
229	20231107	162200	432165050	2955	2955	2955	2955	0
230	20231107	162100	432165050	2955	2955	2955	2955	0
231	20231107	162000	432165050	2955	2955	2955	2955	0
232	20231107	161900	432165050	2955	2955	2955	2955	0
233	20231107	161800	432165050	2955	2955	2955	2955	0
234	20231107	161700	432165050	2955	2955	2955	2955	0
235	20231107	161600	432165050	2955	2955	2955	2955	0
236	20231107	161500	432165050	2955	2955	2955	2955	0
237	20231107	161400	432165050	2955	2955	2955	2955	0
238	20231107	161300	432165050	2955	2955	2955	2955	0
239	20231107	161200	432165050	2955	2955	2955	2955	0
240	20231107	161100	432165050	2955	2955	2955	2955	0
241	20231107	161000	432165050	2955	2955	2955	2955	0
242	20231107	160900	432165050	2955	2955	2955	2955	1097
243	20231107	160800	432165050	2955	2955	2955	2955	0
244	20231107	160700	432165050	2955	2955	2955	2955	0
245	20231107	160600	432165050	2955	2955	2955	2955	0
246	20231107	160500	432165050	2955	2955	2955	2955	0
247	20231107	160400	432165050	2955	2955	2955	2955	0
248	20231107	160300	432165050	2955	2955	2955	2955	0
249	20231107	160200	432165050	2955	2955	2955	2955	0
250	20231107	160100	432165050	2955	2955	2955	2955	0
251	20231107	160000	432165050	2955	2955	2955	2955	0
252	20231107	155900	432165050	2955	2955	2955	2955	0
253	20231107	155800	432165050	2955	2955	2955	2955	0
254	20231107	155700	432165050	2955	2955	2955	2955	0
255	20231107	155600	432165050	2955	2955	2955	2955	0
256	20231107	155500	432165050	2955	2955	2955	2955	0
257	20231107	155400	432165050	2955	2955	2955	2955	0
258	20231107	155300	432165050	2955	2955	2955	2955	0
259	20231107	155200	432165050	2955	2955	2955	2955	0
260	20231107	155100	432165050	2955	2955	2955	2955	0
261	20231107	155000	432165050	2955	2955	2955	2955	0
262	20231107	154900	432165050	2955	2955	2955	2955	0
263	20231107	154800	432165050	2955	2955	2955	2955	0
264	20231107	154700	432165050	2955	2955	2955	2955	0
265	20231107	154600	432165050	2955	2955	2955	2955	0
266	20231107	154500	432165050	2955	2955	2955	2955	0
267	20231107	154400	432165050	2955	2955	2955	2955	0
268	20231107	154300	432165050	2955	2955	2955	2955	0
269	20231107	154200	432165050	2955	2955	2955	2955	0
270	20231107	154100	432165050	2955	2955	2955	2955	0
271	20231107	154000	432165050	2955	2955	2955	2955	0
272	20231107	153900	432165050	2955	2955	2955	2955	1097
273	20231107	153800	432165050	2955	2955	2955	2955	0
274	20231107	153700	432165050	2955	2955	2955	2955	0
275	20231107	153600	432165050	2955	2955	2955	2955	0
276	20231107	153500	432165050	2955	2955	2955	2955	0
277	20231107	153400	432165050	2955	2955	2955	2955	0
278	20231107	153300	432165050	2955	2955	2955	2955	0
279	20231107	153200	432165050	2955	2955	2955	2955	0
280	20231107	153100	432165050	2955	2955	2955	2955	0
281	20231107	153000	432165050	2955	2955	2955	2955	1097
282	20231107	152900	428923415	2950	2950	2950	2950	0
283	20231107	152800	428923415	2950	2950	2950	2950	0
284	20231107	152700	428923415	2950	2950	2950	2950	0
285	20231107	152600	428923415	2950	2950	2950	2950	0
286	20231107	152500	428923415	2950	2950	2950	2950	0
287	20231107	152400	428923415	2950	2950	2950	2950	0
288	20231107	152300	428923415	2950	2950	2950	2950	0
289	20231107	152200	428923415	2950	2950	2950	2950	0
290	20231107	152100	428923415	2950	2950	2950	2950	0
291	20231107	152000	428923415	2950	2950	2950	2950	0
292	20231107	151900	428923415	2950	2950	2950	2950	66
293	20231107	151800	428728715	2940	2940	2940	2940	10
294	20231107	151700	428699315	2950	2950	2950	2950	0
295	20231107	151600	428699315	2950	2945	2950	2945	15
296	20231107	151500	428655085	2945	2945	2945	2945	11
297	20231107	151400	428622690	2945	2945	2945	2945	1
298	20231107	151300	428619745	2940	2945	2945	2940	100
299	20231107	151200	428325675	2950	2950	2950	2950	5
300	20231107	151100	428310925	2950	2950	2950	2950	180
301	20231107	151000	427779925	2950	2950	2950	2950	1
302	20231107	150900	427776975	2950	2935	2950	2935	2
303	20231107	150800	427771090	2935	2935	2935	2935	0
304	20231107	150700	427771090	2935	2945	2945	2935	35
305	20231107	150600	427668065	2945	2945	2945	2945	0
306	20231107	150500	427668065	2945	2945	2945	2945	982
307	20231107	150400	424776075	2945	2945	2945	2945	0
308	20231107	150300	424776075	2945	2945	2945	2945	0
309	20231107	150200	424776075	2945	2945	2945	2945	0
310	20231107	150100	424776075	2945	2945	2945	2945	11
311	20231107	150000	424743680	2940	2940	2940	2940	268
312	20231107	145900	423955760	2935	2935	2935	2935	20
313	20231107	145800	423897060	2940	2940	2940	2940	8
314	20231107	145700	423873540	2940	2940	2940	2940	34
315	20231107	145600	423773580	2945	2945	2945	2945	0
316	20231107	145500	423773580	2945	2945	2945	2945	0
317	20231107	145400	423773580	2945	2945	2945	2945	0
318	20231107	145300	423773580	2945	2945	2945	2945	5
319	20231107	145200	423758855	2945	2940	2945	2940	309
320	20231107	145100	422850390	2945	2940	2945	2940	9
321	20231107	145000	422823925	2940	2940	2940	2940	20
322	20231107	144900	422765125	2940	2940	2940	2940	0
323	20231107	144800	422765125	2940	2940	2940	2940	101
324	20231107	144700	422468185	2950	2950	2950	2950	0
325	20231107	144600	422468185	2950	2950	2950	2950	0
326	20231107	144500	422468185	2950	2945	2950	2945	2
327	20231107	144400	422462290	2950	2950	2950	2950	0
328	20231107	144300	422462290	2950	2950	2950	2950	0
329	20231107	144200	422462290	2950	2950	2950	2950	0
330	20231107	144100	422462290	2950	2950	2950	2950	0
331	20231107	144000	422462290	2950	2950	2950	2950	0
332	20231107	143900	422462290	2950	2950	2950	2950	0
333	20231107	143800	422462290	2950	2950	2950	2950	1
334	20231107	143700	422459340	2945	2935	2945	2935	499
335	20231107	143600	420989795	2945	2945	2945	2945	1
336	20231107	143500	420986850	2935	2935	2935	2935	0
337	20231107	143400	420986850	2935	2940	2940	2935	21
338	20231107	143300	420925190	2940	2940	2940	2940	5
339	20231107	143200	420910490	2940	2940	2940	2930	946
340	20231107	143100	418135345	2940	2940	2940	2940	5
341	20231107	143000	418120645	2940	2945	2945	2940	17
342	20231107	142900	418070660	2940	2940	2940	2940	56
343	20231107	142800	417906020	2940	2940	2940	2940	1
344	20231107	142700	417903080	2935	2940	2940	2935	1267
345	20231107	142600	414183050	2940	2940	2940	2940	20
346	20231107	142500	414124250	2940	2945	2945	2940	1292
347	20231107	142400	410325500	2950	2950	2950	2950	0
348	20231107	142300	410325500	2950	2950	2950	2950	0
349	20231107	142200	410325500	2950	2945	2950	2945	2
350	20231107	142100	410319605	2950	2945	2950	2945	69
351	20231107	142000	410116395	2955	2955	2955	2945	13
352	20231107	141900	410078050	2955	2945	2955	2945	2
353	20231107	141800	410072150	2950	2950	2950	2950	0
354	20231107	141700	410072150	2950	2950	2950	2950	0
355	20231107	141600	410072150	2950	2950	2950	2950	100
356	20231107	141500	409777150	2950	2950	2950	2950	100
357	20231107	141400	409482150	2950	2950	2950	2950	5
358	20231107	141300	409467400	2950	2950	2950	2950	0
359	20231107	141200	409467400	2950	2950	2950	2950	500
360	20231107	141100	407992400	2950	2950	2950	2950	0
361	20231107	141000	407992400	2950	2950	2950	2950	30
362	20231107	140900	407903900	2950	2950	2950	2950	0
363	20231107	140800	407903900	2950	2950	2950	2950	0
364	20231107	140700	407903900	2950	2950	2950	2950	0
365	20231107	140600	407903900	2950	2950	2950	2950	0
366	20231107	140500	407903900	2950	2950	2950	2950	0
367	20231107	140400	407903900	2950	2950	2950	2950	0
368	20231107	140300	407903900	2950	2940	2950	2940	19
369	20231107	140200	407848030	2950	2950	2950	2950	18
370	20231107	140100	407794930	2940	2945	2945	2940	110
371	20231107	140000	407471030	2940	2940	2940	2940	0
372	20231107	135900	407471030	2940	2940	2940	2940	0
373	20231107	135800	407471030	2940	2940	2940	2940	0
374	20231107	135700	407471030	2940	2940	2940	2940	0
375	20231107	135600	407471030	2940	2940	2940	2940	0
376	20231107	135500	407471030	2940	2940	2940	2940	1000
377	20231107	135400	404531030	2945	2945	2945	2945	5
378	20231107	135300	404516305	2945	2945	2945	2945	0
379	20231107	135200	404516305	2945	2945	2945	2945	1
380	20231107	135100	404513360	2945	2945	2945	2945	1
381	20231107	135000	404510415	2945	2945	2945	2945	200
382	20231107	134900	403921415	2945	2940	2945	2940	748
383	20231107	134800	401720795	2940	2940	2940	2940	0
384	20231107	134700	401720795	2940	2940	2940	2940	100
385	20231107	134600	401426795	2940	2940	2940	2940	0
386	20231107	134500	401426795	2940	2940	2940	2940	0
387	20231107	134400	401426795	2940	2940	2940	2940	989
388	20231107	134300	398519135	2945	2945	2945	2945	2
389	20231107	134200	398513245	2945	2945	2945	2945	0
390	20231107	134100	398513245	2945	2940	2945	2940	801
391	20231107	134000	396158300	2940	2940	2940	2940	0
392	20231107	133900	396158300	2940	2940	2940	2940	0
393	20231107	133800	396158300	2940	2940	2940	2940	0
394	20231107	133700	396158300	2940	2940	2940	2940	1
395	20231107	133600	396155360	2935	2935	2935	2935	400
396	20231107	133500	394981360	2935	2935	2935	2935	50
397	20231107	133400	394834610	2935	2935	2935	2935	10
398	20231107	133300	394805260	2940	2940	2940	2940	0
399	20231107	133200	394805260	2940	2940	2940	2940	0
400	20231107	133100	394805260	2940	2940	2940	2940	0
401	20231107	133000	394805260	2940	2940	2940	2940	1
402	20231107	132900	394802320	2940	2940	2940	2940	2
403	20231107	132800	394796440	2940	2940	2940	2940	1
404	20231107	132700	394793500	2935	2935	2935	2935	1
405	20231107	132600	394790565	2930	2930	2930	2930	0
406	20231107	132500	394790565	2930	2930	2930	2930	0
407	20231107	132400	394790565	2930	2930	2930	2930	101
408	20231107	132300	394494635	2930	2930	2930	2930	7
409	20231107	132200	394474125	2935	2935	2935	2935	0
410	20231107	132100	394474125	2935	2930	2935	2930	793
411	20231107	132000	392147420	2930	2930	2930	2930	0
412	20231107	131900	392147420	2930	2930	2930	2930	0
413	20231107	131800	392147420	2930	2930	2930	2930	0
414	20231107	131700	392147420	2930	2930	2930	2925	1006
415	20231107	131600	389203810	2935	2935	2935	2935	0
416	20231107	131500	389203810	2935	2935	2935	2935	3695
417	20231107	131400	378358985	2940	2940	2940	2940	0
418	20231107	131300	378358985	2940	2940	2940	2940	39
419	20231107	131200	378244325	2940	2940	2955	2935	68
420	20231107	131100	378044430	2940	2945	2945	2940	1008
421	20231107	131000	375075895	2955	2955	2955	2955	0
422	20231107	130900	375075895	2955	2955	2955	2955	3
423	20231107	130800	375067030	2955	2955	2955	2955	0
424	20231107	130700	375067030	2955	2955	2955	2955	0
425	20231107	130600	375067030	2955	2955	2955	2955	0
426	20231107	130500	375067030	2955	2955	2955	2955	0
427	20231107	130400	375067030	2955	2955	2955	2955	50
428	20231107	130300	374919280	2955	2955	2955	2955	33
429	20231107	130200	374821765	2945	2945	2945	2945	16
430	20231107	130100	374774645	2945	2945	2945	2945	0
431	20231107	130000	374774645	2945	2945	2945	2945	0
432	20231107	125900	374774645	2945	2945	2945	2945	5
433	20231107	125800	374759920	2940	2940	2940	2940	0
434	20231107	125700	374759920	2940	2945	2945	2940	2
435	20231107	125600	374754035	2935	2935	2935	2935	0
436	20231107	125500	374754035	2935	2935	2935	2935	0
437	20231107	125400	374754035	2935	2940	2940	2935	20
438	20231107	125300	374695330	2945	2945	2945	2945	2
439	20231107	125200	374689440	2940	2935	2940	2935	718
440	20231107	125100	372581985	2935	2935	2935	2935	0
441	20231107	125000	372581985	2935	2935	2935	2935	0
442	20231107	124900	372581985	2935	2935	2935	2935	0
443	20231107	124800	372581985	2935	2940	2940	2935	257
444	20231107	124700	371827640	2935	2935	2935	2935	0
445	20231107	124600	371827640	2935	2935	2935	2935	0
446	20231107	124500	371827640	2935	2935	2935	2935	0
447	20231107	124400	371827640	2935	2935	2935	2935	1114
448	20231107	124300	368558050	2935	2935	2935	2935	19
449	20231107	124200	368502285	2935	2935	2935	2935	81
450	20231107	124100	368264550	2935	2925	2945	2925	33
451	20231107	124000	368167955	2925	2930	2945	2925	667
452	20231107	123900	366214345	2930	2930	2930	2930	1628
453	20231107	123800	361444305	2930	2930	2930	2930	0
454	20231107	123700	361444305	2930	2930	2930	2930	0
455	20231107	123600	361444305	2930	2930	2930	2930	0
456	20231107	123500	361444305	2930	2930	2930	2930	1200
457	20231107	123400	357928305	2940	2935	2940	2935	408
458	20231107	123300	356729825	2930	2930	2930	2930	208
459	20231107	123200	356120385	2930	2930	2930	2930	9
460	20231107	123100	356094015	2925	2925	2925	2925	200
461	20231107	123000	355509015	2920	2920	2920	2915	516
462	20231107	122900	354003665	2920	2920	2920	2920	0
463	20231107	122800	354003665	2920	2920	2920	2920	2795
464	20231107	122700	345842265	2935	2930	2940	2930	182
465	20231107	122600	345307260	2940	2940	2940	2940	0
466	20231107	122500	345307260	2940	2930	2940	2930	20
467	20231107	122400	345248480	2940	2940	2980	2930	1928
468	20231107	122300	339588160	2930	2925	2930	2925	1004
469	20231107	122200	336646460	2925	2925	2925	2920	15
470	20231107	122100	336602605	2920	2920	2920	2920	0
471	20231107	122000	336602605	2920	2920	2920	2920	10
472	20231107	121900	336573405	2915	2915	2915	2915	150
473	20231107	121800	336136155	2915	2930	2930	2915	102
474	20231107	121700	335837325	2930	2930	2930	2930	0
475	20231107	121600	335837325	2930	2930	2930	2930	0
476	20231107	121500	335837325	2930	2930	2930	2930	0
477	20231107	121400	335837325	2930	2925	2930	2920	726
478	20231107	121300	333717345	2930	2930	2930	2930	70
479	20231107	121200	333512245	2940	2940	2940	2940	1
480	20231107	121100	333509305	2920	2920	2920	2920	0
481	20231107	121000	333509305	2920	2925	2925	2920	287
482	20231107	120900	332671240	2930	2940	2940	2930	124
483	20231107	120800	332307680	2940	2940	2940	2925	3743
484	20231107	120700	321344970	2935	2935	2935	2935	0
485	20231107	120600	321344970	2935	2935	2935	2935	15
486	20231107	120500	321300945	2935	2940	2940	2935	6176
487	20231107	120400	303174360	2950	2950	2950	2950	0
488	20231107	120300	303174360	2950	2950	2950	2950	0
489	20231107	120200	303174360	2950	2940	2950	2940	401
490	20231107	120100	301995410	2940	2940	2940	2940	34
491	20231107	120000	301895450	2940	2940	2940	2940	0
492	20231107	115900	301895450	2940	2940	2940	2940	0
493	20231107	115800	301895450	2940	2940	2940	2940	0
494	20231107	115700	301895450	2940	2940	2940	2940	2005
495	20231107	115600	296000750	2935	2940	2940	2935	507
496	20231107	115500	294512615	2940	2940	2940	2940	69
497	20231107	115400	294309755	2940	2940	2940	2940	0
498	20231107	115300	294309755	2940	2940	2940	2940	0
499	20231107	115200	294309755	2940	2940	2940	2940	285
500	20231107	115100	293471855	2940	2940	2940	2940	0
501	20231107	115000	293471855	2940	2935	2940	2935	133
502	20231107	114900	293081495	2935	2935	2935	2935	25
503	20231107	114800	293008120	2935	2935	2935	2935	0
504	20231107	114700	293008120	2935	2940	2940	2935	1448
505	20231107	114600	288756000	2940	2935	2940	2935	967
506	20231107	114500	285917515	2940	2940	2940	2940	670
507	20231107	114400	283947715	2945	2940	2945	2940	15
508	20231107	114300	283903560	2940	2945	2945	2940	2007
509	20231107	114200	277994715	2950	2950	2950	2950	0
510	20231107	114100	277994715	2950	2950	2950	2950	8993
511	20231107	114000	251465365	2960	2960	2960	2960	0
512	20231107	113900	251465365	2960	2960	2960	2960	0
513	20231107	113800	251465365	2960	2960	2960	2960	0
514	20231107	113700	251465365	2960	2960	2960	2960	0
515	20231107	113600	251465365	2960	2955	2960	2955	501
516	20231107	113500	249984905	2955	2955	2955	2955	1052
517	20231107	113400	246876245	2965	2965	2965	2965	119
518	20231107	113300	246523410	2960	2960	2960	2960	0
519	20231107	113200	246523410	2960	2955	2965	2955	2528
520	20231107	113100	239038865	2965	2965	2965	2965	9
521	20231107	113000	239012180	2965	2965	2965	2965	0
522	20231107	112900	239012180	2965	2960	2965	2960	32
523	20231107	112800	238917455	2965	2960	2965	2955	1747
524	20231107	112700	233750060	2960	2960	2960	2960	0
525	20231107	112600	233750060	2960	2960	2960	2960	11
526	20231107	112500	233717500	2960	2960	2960	2960	0
527	20231107	112400	233717500	2960	2960	2960	2960	0
528	20231107	112300	233717500	2960	2955	2960	2955	156
529	20231107	112200	233256515	2955	2955	2955	2955	0
530	20231107	112100	233256515	2955	2955	2955	2955	0
531	20231107	112000	233256515	2955	2955	2955	2955	0
532	20231107	111900	233256515	2955	2955	2955	2955	65
533	20231107	111800	233064440	2960	2965	2965	2955	46
534	20231107	111700	232928285	2965	2965	2965	2965	41
535	20231107	111600	232806720	2950	2950	2950	2950	2000
536	20231107	111500	226906720	2955	2955	2955	2955	918
537	20231107	111400	224194030	2955	2955	2955	2955	0
538	20231107	111300	224194030	2955	2955	2955	2955	0
539	20231107	111200	224194030	2955	2955	2955	2955	300
540	20231107	111100	223307530	2960	2970	2980	2960	15248
541	20231107	111000	178122490	2985	2985	2985	2985	0
542	20231107	110900	178122490	2985	2985	2985	2985	0
543	20231107	110800	178122490	2985	2985	2985	2985	0
544	20231107	110700	178122490	2985	2985	2985	2985	81
545	20231107	110600	177880705	2985	2985	2985	2985	1
546	20231107	110500	177877720	2980	2980	2980	2980	0
547	20231107	110400	177877720	2980	2980	2980	2980	602
548	20231107	110300	176083760	2985	2985	2985	2985	3
549	20231107	110200	176074805	2985	2985	2985	2985	0
550	20231107	110100	176074805	2985	2985	2985	2985	20
551	20231107	110000	176015105	2985	2985	2985	2985	0
552	20231107	105900	176015105	2985	2985	2985	2985	300
553	20231107	105800	175119605	2985	2985	2985	2985	0
554	20231107	105700	175119605	2985	2985	2985	2985	10
555	20231107	105600	175089755	2985	2985	2985	2985	0
556	20231107	105500	175089755	2985	2985	2985	2985	1
557	20231107	105400	175086770	2985	2985	2985	2985	0
558	20231107	105300	175086770	2985	2985	2985	2985	0
559	20231107	105200	175086770	2985	2985	2985	2985	150
560	20231107	105100	174639020	2980	2980	2980	2980	64
561	20231107	105000	174448300	2980	2980	2980	2980	0
562	20231107	104900	174448300	2980	2975	2980	2970	760
563	20231107	104800	172188350	2985	2985	2985	2985	931
564	20231107	104700	169409315	2985	2985	2985	2985	0
565	20231107	104600	169409315	2985	2985	2985	2985	1
566	20231107	104500	169406330	2980	2980	2980	2980	0
567	20231107	104400	169406330	2980	2980	2980	2980	0
568	20231107	104300	169406330	2980	2975	2980	2970	6001
569	20231107	104200	151583245	2985	2985	2985	2985	0
570	20231107	104100	151583245	2985	2985	2985	2985	0
571	20231107	104000	151583245	2985	2985	2985	2985	0
572	20231107	103900	151583245	2985	2980	2985	2980	13
573	20231107	103800	151544495	2980	2980	2980	2980	100
574	20231107	103700	151246495	2985	2985	2985	2985	0
575	20231107	103600	151246495	2985	2985	2985	2985	0
576	20231107	103500	151246495	2985	2985	2985	2985	80
577	20231107	103400	151007695	2985	2975	2985	2975	302
578	20231107	103300	150109230	2985	2985	2985	2985	0
579	20231107	103200	150109230	2985	2985	2985	2985	1
580	20231107	103100	150106245	2975	2980	2980	2975	411
581	20231107	103000	148883505	2980	2980	2980	2980	16
582	20231107	102900	148835825	2980	2980	2980	2980	42
583	20231107	102800	148710665	2985	2985	2985	2985	0
584	20231107	102700	148710665	2985	2985	2985	2985	0
585	20231107	102600	148710665	2985	2985	2985	2985	0
586	20231107	102500	148710665	2985	2985	2985	2985	0
587	20231107	102400	148710665	2985	2985	2985	2985	5
588	20231107	102300	148695740	2980	2980	2980	2980	174
589	20231107	102200	148177220	2980	2980	2980	2980	5
590	20231107	102100	148162320	2980	2980	2980	2980	0
591	20231107	102000	148162320	2980	2980	2980	2980	0
592	20231107	101900	148162320	2980	2980	2980	2980	2
593	20231107	101800	148156360	2975	2980	2980	2975	10
594	20231107	101700	148126585	2980	2975	2980	2970	111
595	20231107	101600	147796380	2975	2975	2975	2975	30
596	20231107	101500	147707130	2975	2975	2975	2975	1
597	20231107	101400	147704155	2965	2965	2965	2965	68
598	20231107	101300	147502535	2965	2965	2965	2965	40
599	20231107	101200	147383935	2970	2970	2970	2970	0
600	20231107	101100	147383935	2970	2970	2970	2970	100
601	20231107	101000	147086935	2970	2970	2970	2970	2
602	20231107	100900	147080995	2970	2980	2980	2970	6
603	20231107	100800	147063165	2970	2970	2970	2970	0
604	20231107	100700	147063165	2970	2970	2970	2970	1136
605	20231107	100600	143689245	2975	2975	2975	2975	706
606	20231107	100500	141588895	2975	2975	2975	2975	0
607	20231107	100400	141588895	2975	2975	2975	2975	0
608	20231107	100300	141588895	2975	2975	2975	2975	0
609	20231107	100200	141588895	2975	2975	2975	2975	500
610	20231107	100100	140101395	2975	2975	2975	2975	0
611	20231107	100000	140101395	2975	2980	2980	2975	71
612	20231107	095900	139890050	2980	2980	2980	2980	20
613	20231107	095800	139830450	2985	2975	2985	2975	418
614	20231107	095700	138585380	2980	2980	2980	2980	0
615	20231107	095600	138585380	2980	2980	2980	2980	0
616	20231107	095500	138585380	2980	2980	2980	2980	0
617	20231107	095400	138585380	2980	2980	2980	2980	1344
618	20231107	095300	134580260	2985	2985	2985	2985	1
619	20231107	095200	134577275	2985	2985	2985	2985	201
620	20231107	095100	133977290	2985	2985	2985	2985	10
621	20231107	095000	133947440	2985	2985	2985	2985	3
622	20231107	094900	133938485	2985	2985	2985	2980	207
623	20231107	094800	133321090	2985	2995	2995	2985	1424
624	20231107	094700	129070115	2990	2990	2990	2990	0
625	20231107	094600	129070115	2990	2985	2990	2985	4390
626	20231107	094500	115965905	2985	2985	2985	2985	0
627	20231107	094400	115965905	2985	2985	2985	2985	45
628	20231107	094300	115831580	2985	2985	2985	2985	11
629	20231107	094200	115798745	2985	2985	2985	2985	20
630	20231107	094100	115739045	2990	2990	2990	2990	10
631	20231107	094000	115709145	2990	2990	2990	2990	10
632	20231107	093900	115679245	3000	3000	3000	3000	10
633	20231107	093800	115649245	3000	2990	3000	2990	631
634	20231107	093700	113762245	2990	2990	2990	2990	70
635	20231107	093600	113552945	2995	2995	2995	2995	587
636	20231107	093500	111794880	3005	3005	3005	3005	0
637	20231107	093400	111794880	3005	2995	3005	2995	356
638	20231107	093300	110728620	2995	2995	3005	2995	1022
639	20231107	093200	107667665	2990	3000	3000	2990	827
640	20231107	093100	105194790	3000	2995	3005	2995	63
641	20231107	093000	105005865	2995	2995	2995	2995	75
642	20231107	092900	104781240	2995	3010	3010	2995	40
643	20231107	092800	104661275	3005	3005	3005	3005	1
644	20231107	092700	104658270	3005	3010	3010	3005	8
645	20231107	092600	104634215	3010	3010	3010	3010	0
646	20231107	092500	104634215	3010	3000	3010	3000	290
647	20231107	092400	103762645	3000	3000	3000	3000	202
648	20231107	092300	103156645	2995	2990	2995	2990	404
649	20231107	092200	101948165	2990	2995	2995	2990	2430
650	20231107	092100	94681595	3000	3000	3000	3000	76
651	20231107	092000	94453595	3000	3000	3000	3000	102
652	20231107	091900	94147595	3000	3000	3000	3000	7
653	20231107	091800	94126595	3000	3000	3000	3000	30
654	20231107	091700	94036595	3000	2990	3000	2990	3834
655	20231107	091600	82555565	2990	2990	2990	2990	0
656	20231107	091500	82555565	2990	2990	2990	2990	669
657	20231107	091400	80555255	2985	2995	2995	2985	645
658	20231107	091300	78627905	2995	2985	2995	2985	2007
659	20231107	091200	72636940	2985	2985	2985	2985	1511
660	20231107	091100	68126605	2985	2995	3000	2985	2417
661	20231107	091000	60902595	2995	2995	2995	2995	5
662	20231107	090900	60887620	3000	3000	3000	3000	0
663	20231107	090800	60887620	3000	3000	3000	3000	1
664	20231107	090700	60884620	2985	2980	2995	2980	2224
665	20231107	090600	54235670	2980	2975	2980	2970	5189
666	20231107	090500	38820580	2975	2975	2975	2970	1217
667	20231107	090400	35205865	2970	2975	2995	2970	875
668	20231107	090300	32604895	2970	2970	2970	2965	2838
669	20231107	090200	24186995	2970	2980	2980	2965	2622
670	20231107	090100	16401870	2980	2985	3000	2980	1739
671	20231107	090000	11210175	2990	3015	3015	2990	3734