KissMeData/330590/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210500	427010810	3000	3000	3000	3000	1403
3	20231107	210400	427010810	3000	3000	3000	3000	0
4	20231107	210300	427010810	3000	3000	3000	3000	0
5	20231107	210200	427010810	3000	3000	3000	3000	0
6	20231107	210100	427010810	3000	3000	3000	3000	0
7	20231107	210000	427010810	3000	3000	3000	3000	0
8	20231107	205900	427010810	3000	3000	3000	3000	0
9	20231107	205800	427010810	3000	3000	3000	3000	0
10	20231107	205700	427010810	3000	3000	3000	3000	0
11	20231107	205600	427010810	3000	3000	3000	3000	0
12	20231107	205500	427010810	3000	3000	3000	3000	0
13	20231107	205400	427010810	3000	3000	3000	3000	0
14	20231107	205300	427010810	3000	3000	3000	3000	0
15	20231107	205200	427010810	3000	3000	3000	3000	0
16	20231107	205100	427010810	3000	3000	3000	3000	0
17	20231107	205000	427010810	3000	3000	3000	3000	0
18	20231107	204900	427010810	3000	3000	3000	3000	0
19	20231107	204800	427010810	3000	3000	3000	3000	0
20	20231107	204700	427010810	3000	3000	3000	3000	0
21	20231107	204600	427010810	3000	3000	3000	3000	0
22	20231107	204500	427010810	3000	3000	3000	3000	0
23	20231107	204400	427010810	3000	3000	3000	3000	0
24	20231107	204300	427010810	3000	3000	3000	3000	0
25	20231107	204200	427010810	3000	3000	3000	3000	0
26	20231107	204100	427010810	3000	3000	3000	3000	0
27	20231107	204000	427010810	3000	3000	3000	3000	0
28	20231107	203900	427010810	3000	3000	3000	3000	0
29	20231107	203800	427010810	3000	3000	3000	3000	0
30	20231107	203700	427010810	3000	3000	3000	3000	0
31	20231107	203600	427010810	3000	3000	3000	3000	0
32	20231107	203500	427010810	3000	3000	3000	3000	1403
33	20231107	203400	427010810	3000	3000	3000	3000	0
34	20231107	203300	427010810	3000	3000	3000	3000	0
35	20231107	203200	427010810	3000	3000	3000	3000	0
36	20231107	203100	427010810	3000	3000	3000	3000	0
37	20231107	203000	427010810	3000	3000	3000	3000	0
38	20231107	202900	427010810	3000	3000	3000	3000	0
39	20231107	202800	427010810	3000	3000	3000	3000	0
40	20231107	202700	427010810	3000	3000	3000	3000	0
41	20231107	202600	427010810	3000	3000	3000	3000	0
42	20231107	202500	427010810	3000	3000	3000	3000	0
43	20231107	202400	427010810	3000	3000	3000	3000	0
44	20231107	202300	427010810	3000	3000	3000	3000	0
45	20231107	202200	427010810	3000	3000	3000	3000	0
46	20231107	202100	427010810	3000	3000	3000	3000	0
47	20231107	202000	427010810	3000	3000	3000	3000	0
48	20231107	201900	427010810	3000	3000	3000	3000	0
49	20231107	201800	427010810	3000	3000	3000	3000	0
50	20231107	201700	427010810	3000	3000	3000	3000	0
51	20231107	201600	427010810	3000	3000	3000	3000	0
52	20231107	201500	427010810	3000	3000	3000	3000	0
53	20231107	201400	427010810	3000	3000	3000	3000	0
54	20231107	201300	427010810	3000	3000	3000	3000	0
55	20231107	201200	427010810	3000	3000	3000	3000	0
56	20231107	201100	427010810	3000	3000	3000	3000	0
57	20231107	201000	427010810	3000	3000	3000	3000	0
58	20231107	200900	427010810	3000	3000	3000	3000	0
59	20231107	200800	427010810	3000	3000	3000	3000	0
60	20231107	200700	427010810	3000	3000	3000	3000	0
61	20231107	200600	427010810	3000	3000	3000	3000	0
62	20231107	200500	427010810	3000	3000	3000	3000	1403
63	20231107	200400	427010810	3000	3000	3000	3000	0
64	20231107	200300	427010810	3000	3000	3000	3000	0
65	20231107	200200	427010810	3000	3000	3000	3000	0
66	20231107	200100	427010810	3000	3000	3000	3000	0
67	20231107	200000	427010810	3000	3000	3000	3000	0
68	20231107	195900	427010810	3000	3000	3000	3000	0
69	20231107	195800	427010810	3000	3000	3000	3000	0
70	20231107	195700	427010810	3000	3000	3000	3000	0
71	20231107	195600	427010810	3000	3000	3000	3000	0
72	20231107	195500	427010810	3000	3000	3000	3000	0
73	20231107	195400	427010810	3000	3000	3000	3000	0
74	20231107	195300	427010810	3000	3000	3000	3000	0
75	20231107	195200	427010810	3000	3000	3000	3000	0
76	20231107	195100	427010810	3000	3000	3000	3000	0
77	20231107	195000	427010810	3000	3000	3000	3000	0
78	20231107	194900	427010810	3000	3000	3000	3000	0
79	20231107	194800	427010810	3000	3000	3000	3000	0
80	20231107	194700	427010810	3000	3000	3000	3000	0
81	20231107	194600	427010810	3000	3000	3000	3000	0
82	20231107	194500	427010810	3000	3000	3000	3000	0
83	20231107	194400	427010810	3000	3000	3000	3000	0
84	20231107	194300	427010810	3000	3000	3000	3000	0
85	20231107	194200	427010810	3000	3000	3000	3000	0
86	20231107	194100	427010810	3000	3000	3000	3000	0
87	20231107	194000	427010810	3000	3000	3000	3000	0
88	20231107	193900	427010810	3000	3000	3000	3000	0
89	20231107	193800	427010810	3000	3000	3000	3000	0
90	20231107	193700	427010810	3000	3000	3000	3000	0
91	20231107	193600	427010810	3000	3000	3000	3000	0
92	20231107	193500	427010810	3000	3000	3000	3000	1403
93	20231107	193400	427010810	3000	3000	3000	3000	0
94	20231107	193300	427010810	3000	3000	3000	3000	0
95	20231107	193200	427010810	3000	3000	3000	3000	0
96	20231107	193100	427010810	3000	3000	3000	3000	0
97	20231107	193000	427010810	3000	3000	3000	3000	0
98	20231107	192900	427010810	3000	3000	3000	3000	0
99	20231107	192800	427010810	3000	3000	3000	3000	0
100	20231107	192700	427010810	3000	3000	3000	3000	0
101	20231107	192600	427010810	3000	3000	3000	3000	0
102	20231107	192500	427010810	3000	3000	3000	3000	0
103	20231107	192400	427010810	3000	3000	3000	3000	0
104	20231107	192300	427010810	3000	3000	3000	3000	0
105	20231107	192200	427010810	3000	3000	3000	3000	0
106	20231107	192100	427010810	3000	3000	3000	3000	0
107	20231107	192000	427010810	3000	3000	3000	3000	0
108	20231107	191900	427010810	3000	3000	3000	3000	0
109	20231107	191800	427010810	3000	3000	3000	3000	0
110	20231107	191700	427010810	3000	3000	3000	3000	0
111	20231107	191600	427010810	3000	3000	3000	3000	0
112	20231107	191500	427010810	3000	3000	3000	3000	0
113	20231107	191400	427010810	3000	3000	3000	3000	0
114	20231107	191300	427010810	3000	3000	3000	3000	0
115	20231107	191200	427010810	3000	3000	3000	3000	0
116	20231107	191100	427010810	3000	3000	3000	3000	0
117	20231107	191000	427010810	3000	3000	3000	3000	0
118	20231107	190900	427010810	3000	3000	3000	3000	0
119	20231107	190800	427010810	3000	3000	3000	3000	0
120	20231107	190700	427010810	3000	3000	3000	3000	0
121	20231107	190600	427010810	3000	3000	3000	3000	0
122	20231107	190500	427010810	3000	3000	3000	3000	1403
123	20231107	190400	427010810	3000	3000	3000	3000	0
124	20231107	190300	427010810	3000	3000	3000	3000	0
125	20231107	190200	427010810	3000	3000	3000	3000	0
126	20231107	190100	427010810	3000	3000	3000	3000	0
127	20231107	190000	427010810	3000	3000	3000	3000	0
128	20231107	185900	427010810	3000	3000	3000	3000	0
129	20231107	185800	427010810	3000	3000	3000	3000	0
130	20231107	185700	427010810	3000	3000	3000	3000	0
131	20231107	185600	427010810	3000	3000	3000	3000	0
132	20231107	185500	427010810	3000	3000	3000	3000	0
133	20231107	185400	427010810	3000	3000	3000	3000	0
134	20231107	185300	427010810	3000	3000	3000	3000	0
135	20231107	185200	427010810	3000	3000	3000	3000	0
136	20231107	185100	427010810	3000	3000	3000	3000	0
137	20231107	185000	427010810	3000	3000	3000	3000	0
138	20231107	184900	427010810	3000	3000	3000	3000	0
139	20231107	184800	427010810	3000	3000	3000	3000	0
140	20231107	184700	427010810	3000	3000	3000	3000	0
141	20231107	184600	427010810	3000	3000	3000	3000	0
142	20231107	184500	427010810	3000	3000	3000	3000	0
143	20231107	184400	427010810	3000	3000	3000	3000	0
144	20231107	184300	427010810	3000	3000	3000	3000	0
145	20231107	184200	427010810	3000	3000	3000	3000	0
146	20231107	184100	427010810	3000	3000	3000	3000	0
147	20231107	184000	427010810	3000	3000	3000	3000	0
148	20231107	183900	427010810	3000	3000	3000	3000	0
149	20231107	183800	427010810	3000	3000	3000	3000	0
150	20231107	183700	427010810	3000	3000	3000	3000	0
151	20231107	183600	427010810	3000	3000	3000	3000	0
152	20231107	183500	427010810	3000	3000	3000	3000	1403
153	20231107	183400	427010810	3000	3000	3000	3000	0
154	20231107	183300	427010810	3000	3000	3000	3000	0
155	20231107	183200	427010810	3000	3000	3000	3000	0
156	20231107	183100	427010810	3000	3000	3000	3000	0
157	20231107	183000	427010810	3000	3000	3000	3000	0
158	20231107	182900	427010810	3000	3000	3000	3000	0
159	20231107	182800	427010810	3000	3000	3000	3000	0
160	20231107	182700	427010810	3000	3000	3000	3000	0
161	20231107	182600	427010810	3000	3000	3000	3000	0
162	20231107	182500	427010810	3000	3000	3000	3000	0
163	20231107	182400	427010810	3000	3000	3000	3000	0
164	20231107	182300	427010810	3000	3000	3000	3000	0
165	20231107	182200	427010810	3000	3000	3000	3000	0
166	20231107	182100	427010810	3000	3000	3000	3000	0
167	20231107	182000	427010810	3000	3000	3000	3000	0
168	20231107	181900	427010810	3000	3000	3000	3000	0
169	20231107	181800	427010810	3000	3000	3000	3000	0
170	20231107	181700	427010810	3000	3000	3000	3000	0
171	20231107	181600	427010810	3000	3000	3000	3000	0
172	20231107	181500	427010810	3000	3000	3000	3000	0
173	20231107	181400	427010810	3000	3000	3000	3000	0
174	20231107	181300	427010810	3000	3000	3000	3000	0
175	20231107	181200	427010810	3000	3000	3000	3000	0
176	20231107	181100	427010810	3000	3000	3000	3000	0
177	20231107	181000	427010810	3000	3000	3000	3000	0
178	20231107	180900	427010810	3000	3000	3000	3000	0
179	20231107	180800	427010810	3000	3000	3000	3000	0
180	20231107	180700	427010810	3000	3000	3000	3000	0
181	20231107	180600	427010810	3000	3000	3000	3000	0
182	20231107	180500	427010810	3000	3000	3000	3000	1403
183	20231107	180400	427010810	3000	3000	3000	3000	0
184	20231107	180300	427010810	3000	3000	3000	3000	0
185	20231107	180200	427010810	3000	3000	3000	3000	0
186	20231107	180100	427010810	3000	3000	3000	3000	0
187	20231107	180000	427010810	3000	3000	3000	3000	0
188	20231107	175900	427010810	3000	3000	3000	3000	0
189	20231107	175800	427010810	3000	3000	3000	3000	0
190	20231107	175700	427010810	3000	3000	3000	3000	0
191	20231107	175600	427010810	3000	3000	3000	3000	0
192	20231107	175500	427010810	3000	3000	3000	3000	0
193	20231107	175400	427010810	3000	3000	3000	3000	0
194	20231107	175300	427010810	3000	3000	3000	3000	0
195	20231107	175200	427010810	3000	3000	3000	3000	0
196	20231107	175100	427010810	3000	3000	3000	3000	0
197	20231107	175000	427010810	3000	3000	3000	3000	0
198	20231107	174900	427010810	3000	3000	3000	3000	0
199	20231107	174800	427010810	3000	3000	3000	3000	0
200	20231107	174700	427010810	3000	3000	3000	3000	0
201	20231107	174600	427010810	3000	3000	3000	3000	0
202	20231107	174500	427010810	3000	3000	3000	3000	0
203	20231107	174400	427010810	3000	3000	3000	3000	0
204	20231107	174300	427010810	3000	3000	3000	3000	0
205	20231107	174200	427010810	3000	3000	3000	3000	0
206	20231107	174100	427010810	3000	3000	3000	3000	0
207	20231107	174000	427010810	3000	3000	3000	3000	0
208	20231107	173900	427010810	3000	3000	3000	3000	0
209	20231107	173800	427010810	3000	3000	3000	3000	0
210	20231107	173700	427010810	3000	3000	3000	3000	0
211	20231107	173600	427010810	3000	3000	3000	3000	0
212	20231107	173500	427010810	3000	3000	3000	3000	1403
213	20231107	173400	427010810	3000	3000	3000	3000	0
214	20231107	173300	427010810	3000	3000	3000	3000	0
215	20231107	173200	427010810	3000	3000	3000	3000	0
216	20231107	173100	427010810	3000	3000	3000	3000	0
217	20231107	173000	427010810	3000	3000	3000	3000	0
218	20231107	172900	427010810	3000	3000	3000	3000	0
219	20231107	172800	427010810	3000	3000	3000	3000	0
220	20231107	172700	427010810	3000	3000	3000	3000	0
221	20231107	172600	427010810	3000	3000	3000	3000	0
222	20231107	172500	427010810	3000	3000	3000	3000	0
223	20231107	172400	427010810	3000	3000	3000	3000	0
224	20231107	172300	427010810	3000	3000	3000	3000	0
225	20231107	172200	427010810	3000	3000	3000	3000	0
226	20231107	172100	427010810	3000	3000	3000	3000	0
227	20231107	172000	427010810	3000	3000	3000	3000	0
228	20231107	171900	427010810	3000	3000	3000	3000	0
229	20231107	171800	427010810	3000	3000	3000	3000	0
230	20231107	171700	427010810	3000	3000	3000	3000	0
231	20231107	171600	427010810	3000	3000	3000	3000	0
232	20231107	171500	427010810	3000	3000	3000	3000	0
233	20231107	171400	427010810	3000	3000	3000	3000	0
234	20231107	171300	427010810	3000	3000	3000	3000	0
235	20231107	171200	427010810	3000	3000	3000	3000	0
236	20231107	171100	427010810	3000	3000	3000	3000	0
237	20231107	171000	427010810	3000	3000	3000	3000	0
238	20231107	170900	427010810	3000	3000	3000	3000	0
239	20231107	170800	427010810	3000	3000	3000	3000	0
240	20231107	170700	427010810	3000	3000	3000	3000	0
241	20231107	170600	427010810	3000	3000	3000	3000	0
242	20231107	170500	427010810	3000	3000	3000	3000	1403
243	20231107	170400	427010810	3000	3000	3000	3000	0
244	20231107	170300	427010810	3000	3000	3000	3000	0
245	20231107	170200	427010810	3000	3000	3000	3000	0
246	20231107	170100	427010810	3000	3000	3000	3000	0
247	20231107	170000	427010810	3000	3000	3000	3000	0
248	20231107	165900	427010810	3000	3000	3000	3000	0
249	20231107	165800	427010810	3000	3000	3000	3000	0
250	20231107	165700	427010810	3000	3000	3000	3000	0
251	20231107	165600	427010810	3000	3000	3000	3000	0
252	20231107	165500	427010810	3000	3000	3000	3000	0
253	20231107	165400	427010810	3000	3000	3000	3000	0
254	20231107	165300	427010810	3000	3000	3000	3000	0
255	20231107	165200	427010810	3000	3000	3000	3000	0
256	20231107	165100	427010810	3000	3000	3000	3000	0
257	20231107	165000	427010810	3000	3000	3000	3000	0
258	20231107	164900	427010810	3000	3000	3000	3000	0
259	20231107	164800	427010810	3000	3000	3000	3000	0
260	20231107	164700	427010810	3000	3000	3000	3000	0
261	20231107	164600	427010810	3000	3000	3000	3000	0
262	20231107	164500	427010810	3000	3000	3000	3000	0
263	20231107	164400	427010810	3000	3000	3000	3000	0
264	20231107	164300	427010810	3000	3000	3000	3000	0
265	20231107	164200	427010810	3000	3000	3000	3000	0
266	20231107	164100	427010810	3000	3000	3000	3000	0
267	20231107	164000	427010810	3000	3000	3000	3000	0
268	20231107	163900	427010810	3000	3000	3000	3000	0
269	20231107	163800	427010810	3000	3000	3000	3000	0
270	20231107	163700	427010810	3000	3000	3000	3000	0
271	20231107	163600	427010810	3000	3000	3000	3000	0
272	20231107	163500	427010810	3000	3000	3000	3000	1403
273	20231107	163400	427010810	3000	3000	3000	3000	0
274	20231107	163300	427010810	3000	3000	3000	3000	0
275	20231107	163200	427010810	3000	3000	3000	3000	0
276	20231107	163100	427010810	3000	3000	3000	3000	0
277	20231107	163000	427010810	3000	3000	3000	3000	0
278	20231107	162900	427010810	3000	3000	3000	3000	0
279	20231107	162800	427010810	3000	3000	3000	3000	0
280	20231107	162700	427010810	3000	3000	3000	3000	0
281	20231107	162600	427010810	3000	3000	3000	3000	0
282	20231107	162500	427010810	3000	3000	3000	3000	0
283	20231107	162400	427010810	3000	3000	3000	3000	0
284	20231107	162300	427010810	3000	3000	3000	3000	0
285	20231107	162200	427010810	3000	3000	3000	3000	0
286	20231107	162100	427010810	3000	3000	3000	3000	0
287	20231107	162000	427010810	3000	3000	3000	3000	0
288	20231107	161900	427010810	3000	3000	3000	3000	0
289	20231107	161800	427010810	3000	3000	3000	3000	0
290	20231107	161700	427010810	3000	3000	3000	3000	0
291	20231107	161600	427010810	3000	3000	3000	3000	0
292	20231107	161500	427010810	3000	3000	3000	3000	0
293	20231107	161400	427010810	3000	3000	3000	3000	0
294	20231107	161300	427010810	3000	3000	3000	3000	0
295	20231107	161200	427010810	3000	3000	3000	3000	0
296	20231107	161100	427010810	3000	3000	3000	3000	0
297	20231107	161000	427010810	3000	3000	3000	3000	0
298	20231107	160900	427010810	3000	3000	3000	3000	0
299	20231107	160800	427010810	3000	3000	3000	3000	0
300	20231107	160700	427010810	3000	3000	3000	3000	0
301	20231107	160600	427010810	3000	3000	3000	3000	0
302	20231107	160500	427010810	3000	3000	3000	3000	1403
303	20231107	160400	427010810	3000	3000	3000	3000	0
304	20231107	160300	427010810	3000	3000	3000	3000	0
305	20231107	160200	427010810	3000	3000	3000	3000	0
306	20231107	160100	427010810	3000	3000	3000	3000	0
307	20231107	160000	427010810	3000	3000	3000	3000	0
308	20231107	155900	427010810	3000	3000	3000	3000	0
309	20231107	155800	427010810	3000	3000	3000	3000	0
310	20231107	155700	427010810	3000	3000	3000	3000	0
311	20231107	155600	427010810	3000	3000	3000	3000	0
312	20231107	155500	427010810	3000	3000	3000	3000	0
313	20231107	155400	427010810	3000	3000	3000	3000	0
314	20231107	155300	427010810	3000	3000	3000	3000	0
315	20231107	155200	427010810	3000	3000	3000	3000	0
316	20231107	155100	427010810	3000	3000	3000	3000	0
317	20231107	155000	427010810	3000	3000	3000	3000	0
318	20231107	154900	427010810	3000	3000	3000	3000	0
319	20231107	154800	427010810	3000	3000	3000	3000	0
320	20231107	154700	427010810	3000	3000	3000	3000	0
321	20231107	154600	427010810	3000	3000	3000	3000	0
322	20231107	154500	427010810	3000	3000	3000	3000	0
323	20231107	154400	427010810	3000	3000	3000	3000	0
324	20231107	154300	427010810	3000	3000	3000	3000	0
325	20231107	154200	427010810	3000	3000	3000	3000	0
326	20231107	154100	427010810	3000	3000	3000	3000	0
327	20231107	154000	427010810	3000	3000	3000	3000	0
328	20231107	153900	427010810	3000	3000	3000	3000	0
329	20231107	153800	427010810	3000	3000	3000	3000	0
330	20231107	153700	427010810	3000	3000	3000	3000	0
331	20231107	153600	427010810	3000	3000	3000	3000	0
332	20231107	153500	427010810	3000	3000	3000	3000	1403
333	20231107	153400	427010810	3000	3000	3000	3000	0
334	20231107	153300	427010810	3000	3000	3000	3000	0
335	20231107	153200	427010810	3000	3000	3000	3000	0
336	20231107	153100	427010810	3000	3000	3000	3000	0
337	20231107	153000	427010810	3000	3000	3000	3000	1403
338	20231107	152900	422801810	2995	2995	2995	2995	0
339	20231107	152800	422801810	2995	2995	2995	2995	0
340	20231107	152700	422801810	2995	2995	2995	2995	0
341	20231107	152600	422801810	2995	2995	2995	2995	0
342	20231107	152500	422801810	2995	2995	2995	2995	0
343	20231107	152400	422801810	2995	2995	2995	2995	0
344	20231107	152300	422801810	2995	2995	2995	2995	0
345	20231107	152200	422801810	2995	2995	2995	2995	0
346	20231107	152100	422801810	2995	2995	2995	2995	0
347	20231107	152000	422801810	2995	2995	2995	2995	0
348	20231107	151900	422801810	2995	2995	2995	2995	49
349	20231107	151800	422655055	2995	2995	2995	2995	148
350	20231107	151700	422211795	2995	2995	2995	2995	220
351	20231107	151600	421552895	3000	2995	3000	2995	491
352	20231107	151500	420081215	2995	3000	3000	2995	199
353	20231107	151400	419485115	2995	3000	3000	2995	329
354	20231107	151300	418499625	2995	3005	3005	2995	192
355	20231107	151200	417923755	3005	3005	3005	3005	324
356	20231107	151100	416950135	3005	3005	3005	3005	319
357	20231107	151000	415991540	3005	3010	3010	3000	340
358	20231107	150900	414969935	3010	3005	3010	3005	273
359	20231107	150800	414149420	3005	2990	3010	2990	21037
360	20231107	150700	350971190	2990	2985	2995	2985	314
361	20231107	150600	350032655	2990	2990	2990	2985	216
362	20231107	150500	349387015	2990	2990	2990	2990	390
363	20231107	150400	348220915	2990	2990	2990	2990	771
364	20231107	150300	345915625	2990	2990	2990	2985	264
365	20231107	150200	345127065	2990	2990	2990	2990	268
366	20231107	150100	344325745	2990	2990	2990	2990	223
367	20231107	150000	343658975	2990	2990	2990	2990	222
368	20231107	145900	342995195	2990	2990	2990	2990	277
369	20231107	145800	342166965	2990	2990	2990	2990	597
370	20231107	145700	340381935	2990	2990	2990	2990	619
371	20231107	145600	338531125	2990	2990	2990	2990	175
372	20231107	145500	338007875	2990	2985	2990	2985	749
373	20231107	145400	335769000	2985	2985	2985	2985	215
374	20231107	145300	335127225	2985	2985	2990	2985	220
375	20231107	145200	334470025	2985	2985	2990	2985	260
376	20231107	145100	333693425	2985	2985	2985	2985	200
377	20231107	145000	333096425	2990	2985	2990	2985	404
378	20231107	144900	331889065	2985	2985	2985	2985	200
379	20231107	144800	331292065	2985	2985	2985	2985	200
380	20231107	144700	330695065	2985	2985	2990	2985	171
381	20231107	144600	330184575	2985	2990	2990	2985	249
382	20231107	144500	329440215	2990	2990	2990	2990	685
383	20231107	144400	327392065	2985	2985	2985	2985	200
384	20231107	144300	326795065	2985	2985	2990	2985	338
385	20231107	144200	325785635	2985	2985	2990	2985	177
386	20231107	144100	325257205	2985	2985	2985	2985	160
387	20231107	144000	324779605	2985	2990	2990	2985	167
388	20231107	143900	324280740	2990	2985	2990	2985	211
389	20231107	143800	323650650	2990	2990	2990	2990	177
390	20231107	143700	323121420	2990	2985	2990	2985	453
391	20231107	143600	321767550	2985	2990	2990	2985	222
392	20231107	143500	321104370	2985	2985	2990	2985	123
393	20231107	143400	320737200	2985	2985	2985	2985	160
394	20231107	143300	320259600	2985	2985	2985	2985	200
395	20231107	143200	319662600	2990	2985	2990	2985	221
396	20231107	143100	319002410	2985	2985	2985	2985	240
397	20231107	143000	318286010	2985	2985	2990	2985	208
398	20231107	142900	317664805	2990	2985	2990	2985	260
399	20231107	142800	316887605	2985	2990	2990	2985	2073
400	20231107	142700	310690335	2990	2990	2990	2990	160
401	20231107	142600	310211935	2990	2990	2995	2990	161
402	20231107	142500	309730540	2990	2990	2995	2990	661
403	20231107	142400	307751645	2990	2990	2990	2990	240
404	20231107	142300	307034045	2995	2990	2995	2990	260
405	20231107	142200	306256145	2990	2990	2990	2990	200
406	20231107	142100	305658145	2990	2990	2990	2990	160
407	20231107	142000	305179745	2990	2990	2990	2990	213
408	20231107	141900	304542875	2990	2990	2990	2990	249
409	20231107	141800	303798365	2990	2990	2990	2990	198
410	20231107	141700	303206345	2990	2995	2995	2990	542
411	20231107	141600	301583255	2995	2995	3000	2995	233
412	20231107	141500	300885415	2995	2995	2995	2995	326
413	20231107	141400	299909045	2995	2995	3000	2995	135
414	20231107	141300	299504710	2995	2995	2995	2995	132
415	20231107	141200	299109370	2995	2995	2995	2995	127
416	20231107	141100	298729005	2995	2995	2995	2995	509
417	20231107	141000	297204550	2995	2995	2995	2995	176
418	20231107	140900	296677430	3000	2995	3000	2995	168
419	20231107	140800	296174260	2995	2995	2995	2995	94
420	20231107	140700	295892730	3000	2995	3000	2995	61
421	20231107	140600	295710030	2995	2995	2995	2995	101
422	20231107	140500	295407535	2995	2995	2995	2995	111
423	20231107	140400	295075090	2995	2995	3000	2995	187
424	20231107	140300	294514875	2995	2995	2995	2995	486
425	20231107	140200	293059305	2995	2995	2995	2995	116
426	20231107	140100	292711885	2995	2995	2995	2995	89
427	20231107	140000	292445330	2995	2995	2995	2995	202
428	20231107	135900	291840340	2995	2995	3000	2995	59
429	20231107	135800	291663470	2995	2995	2995	2995	127
430	20231107	135700	291283105	2995	2995	3000	2995	65
431	20231107	135600	291088425	2995	2995	2995	2995	94
432	20231107	135500	290806895	3000	2995	3000	2995	75
433	20231107	135400	290582105	2995	3000	3000	2995	205
434	20231107	135300	289968100	2995	2995	3000	2995	92
435	20231107	135200	289692395	2995	2990	2995	2990	2957
436	20231107	135100	280836220	2990	2990	2990	2990	93
437	20231107	135000	280558150	2990	2990	2990	2990	94
438	20231107	134900	280277090	2990	2990	2990	2990	84
439	20231107	134800	280025930	2990	2990	2990	2990	42
440	20231107	134700	279900350	2990	2990	2990	2990	92
441	20231107	134600	279625270	2990	2990	2995	2990	98
442	20231107	134500	279332085	2990	2990	2990	2990	94
443	20231107	134400	279051025	2990	2990	2990	2990	52
444	20231107	134300	278895545	2990	2990	2990	2990	92
445	20231107	134200	278620465	2990	2995	2995	2990	107
446	20231107	134100	278300335	2990	2990	2995	2990	56
447	20231107	134000	278132870	2990	2990	2990	2990	110
448	20231107	133900	277803970	2990	2990	2990	2990	111
449	20231107	133800	277472080	2990	2990	2990	2990	73
450	20231107	133700	277253810	2995	2990	2995	2990	251
451	20231107	133600	276502295	2990	2990	2990	2990	85
452	20231107	133500	276248145	2995	2990	2995	2990	95
453	20231107	133400	275964090	2990	2990	2990	2990	73
454	20231107	133300	275745820	2995	2990	2995	2990	34
455	20231107	133200	275644155	2990	2990	2990	2990	126
456	20231107	133100	275267415	2990	2990	2990	2990	93
457	20231107	133000	274989345	2990	2990	2995	2990	48
458	20231107	132900	274845820	2990	2990	2995	2990	74
459	20231107	132800	274624555	2990	2990	2995	2990	95
460	20231107	132700	274340500	2990	2990	2990	2990	93
461	20231107	132600	274062430	2990	2990	2990	2990	44
462	20231107	132500	273930870	2990	2990	2990	2990	112
463	20231107	132400	273595990	2990	2990	2990	2990	121
464	20231107	132300	273234200	2990	2990	2990	2990	87
465	20231107	132200	272974070	2995	2990	2995	2990	46
466	20231107	132100	272836525	2990	2990	2990	2990	85
467	20231107	132000	272582375	2995	2990	2995	2990	89
468	20231107	131900	272316210	2990	2990	2990	2990	41
469	20231107	131800	272193620	2990	2990	2995	2990	74
470	20231107	131700	271972355	2990	2990	2990	2990	124
471	20231107	131600	271601595	2990	2990	2995	2990	107
472	20231107	131500	271281590	2990	2990	2990	2990	53
473	20231107	131400	271123120	2990	2990	2990	2990	74
474	20231107	131300	270901860	2990	2990	2990	2990	92
475	20231107	131200	270626780	2990	2990	2995	2990	166
476	20231107	131100	270129940	2995	2995	2995	2990	40
477	20231107	131000	270010235	2990	2990	2990	2990	98
478	20231107	130900	269717215	2990	2990	2990	2990	74
479	20231107	130800	269495955	2990	2990	2990	2990	106
480	20231107	130700	269179015	2990	2990	2990	2990	75
481	20231107	130600	268954765	2990	2990	2990	2990	112
482	20231107	130500	268619885	2990	2995	2995	2990	682
483	20231107	130400	266580160	2990	2995	2995	2990	211
484	20231107	130300	265948440	2990	2990	2995	2990	113
485	20231107	130200	265610435	2990	2990	2990	2990	65
486	20231107	130100	265416085	2995	2990	2995	2990	113
487	20231107	130000	265078210	2990	2990	2990	2990	42
488	20231107	125900	264952630	2990	2990	2990	2990	86
489	20231107	125800	264695490	2990	2990	2990	2990	92
490	20231107	125700	264420410	2990	2990	2990	2990	72
491	20231107	125600	264205130	2990	2990	2995	2990	114
492	20231107	125500	263864035	2990	2990	2990	2990	99
493	20231107	125400	263568025	2990	2990	2990	2990	68
494	20231107	125300	263364705	2990	2990	2995	2990	348
495	20231107	125200	262322935	2990	2990	2990	2990	1803
496	20231107	125100	256931965	2990	2990	2990	2990	297
497	20231107	125000	256043935	2990	2990	2990	2990	74
498	20231107	124900	255822675	2990	2990	2995	2990	74
499	20231107	124800	255601365	2990	2990	2990	2990	68
500	20231107	124700	255398045	2990	2995	2995	2990	207
501	20231107	124600	254778565	2990	2990	2990	2990	77
502	20231107	124500	254548335	2990	2990	2990	2990	85
503	20231107	124400	254294185	2990	2990	2990	2990	93
504	20231107	124300	254016115	2990	2990	2990	2990	98
505	20231107	124200	253723095	2990	2990	2995	2990	114
506	20231107	124100	253381985	2990	2990	2995	2990	163
507	20231107	124000	252894115	2990	2990	2995	2990	112
508	20231107	123900	252559230	2995	2995	2995	2990	86
509	20231107	123800	252302020	2990	2995	2995	2990	115
510	20231107	123700	251958165	2990	2990	2990	2990	63
511	20231107	123600	251769795	2990	2990	2990	2990	105
512	20231107	123500	251455845	2990	2990	2990	2990	74
513	20231107	123400	251234585	2990	2990	2990	2990	72
514	20231107	123300	251019305	2990	2990	2990	2990	67
515	20231107	123200	250818975	2990	2990	2995	2990	398
516	20231107	123100	249627455	2990	2990	2990	2990	35
517	20231107	123000	249522805	2990	2990	2990	2990	140
518	20231107	122900	249104205	2990	2990	2995	2990	226
519	20231107	122800	248428300	2990	2990	2990	2990	93
520	20231107	122700	248150230	2990	2990	2995	2990	52
521	20231107	122600	247994745	2990	2990	2990	2990	75
522	20231107	122500	247770495	2990	2990	2990	2990	112
523	20231107	122400	247435615	2990	2990	2990	2990	67
524	20231107	122300	247235285	2990	2990	2995	2990	552
525	20231107	122200	245583135	2990	2990	2990	2990	105
526	20231107	122100	245269185	2990	2995	2995	2990	86
527	20231107	122000	245012040	2990	2990	2995	2990	139
528	20231107	121900	244596410	2990	2990	2990	2990	85
529	20231107	121800	244342260	2990	2990	2990	2990	63
530	20231107	121700	244153890	2990	2990	2990	2990	93
531	20231107	121600	243875820	2990	2990	2990	2990	27
532	20231107	121500	243795090	2990	2990	2990	2990	92
533	20231107	121400	243520010	2990	2990	2990	2990	76
534	20231107	121300	243292770	2990	2990	2990	2990	153
535	20231107	121200	242835300	2990	2990	2990	2990	34
536	20231107	121100	242733640	2990	2990	2995	2990	975
537	20231107	121000	239818315	2990	2990	2990	2990	67
538	20231107	120900	239617985	2990	2990	2990	2990	52
539	20231107	120800	239462505	2990	2990	2990	2990	80
540	20231107	120700	239223305	2990	2990	2990	2990	68
541	20231107	120600	239019985	2990	2990	2990	2990	93
542	20231107	120500	238741915	2990	2990	2995	2990	184
543	20231107	120400	238191650	2990	2995	2995	2990	201
544	20231107	120300	237590025	2995	2990	2995	2990	101
545	20231107	120200	237287845	2990	2990	2995	2990	232
546	20231107	120100	236593405	2990	2990	2990	2990	27
547	20231107	120000	236512675	2990	2990	2990	2990	92
548	20231107	115900	236237595	2990	2990	2995	2990	123
549	20231107	115800	235869525	2990	2990	2990	2990	46
550	20231107	115700	235731985	2990	2990	2995	2990	111
551	20231107	115600	235400090	2990	2990	2995	2990	119
552	20231107	115500	235044155	2990	2990	2990	2990	67
553	20231107	115400	234843825	2990	2990	2990	2990	40
554	20231107	115300	234724225	2990	2990	2990	2990	75
555	20231107	115200	234499975	2990	2990	2990	2990	85
556	20231107	115100	234245825	2990	2990	2995	2990	79
557	20231107	115000	234009600	2990	2990	2995	2990	65
558	20231107	114900	233815185	2990	2990	2990	2990	73
559	20231107	114800	233596915	2990	2990	2990	2990	3540
560	20231107	114700	223012315	2990	2990	2990	2990	53
561	20231107	114600	222853845	2990	2990	2990	2990	67
562	20231107	114500	222653515	2995	2990	2995	2990	194
563	20231107	114400	222072955	2990	2995	2995	2990	106
564	20231107	114300	221755850	2990	2990	2995	2990	63
565	20231107	114200	221567430	2990	2990	2990	2990	74
566	20231107	114100	221346170	2990	2990	2990	2990	86
567	20231107	114000	221089030	2990	2990	2990	2990	102
568	20231107	113900	220784050	2990	2990	2990	2990	53
569	20231107	113800	220625580	2990	2990	2995	2990	56
570	20231107	113700	220458135	2990	2990	2990	2990	94
571	20231107	113600	220177075	2990	2990	2990	2990	34
572	20231107	113500	220075415	2990	2990	2990	2990	474
573	20231107	113400	218658155	2990	2990	2990	2990	74
574	20231107	113300	218436895	2990	2990	2990	2990	94
575	20231107	113200	218155835	2990	2990	2990	2990	27
576	20231107	113100	218075105	2990	2990	2995	2990	136
577	20231107	113000	217668440	2990	2990	2995	2990	87
578	20231107	112900	217408285	2990	2990	2990	2990	67
579	20231107	112800	217207955	2995	2990	2995	2990	63
580	20231107	112700	217019535	2990	2990	2990	2990	1074
581	20231107	112600	213808275	2990	2990	2990	2990	85
582	20231107	112500	213554125	2990	2990	2990	2990	63
583	20231107	112400	213365755	2990	2990	2990	2990	53
584	20231107	112300	213207285	2990	2995	2995	2990	82
585	20231107	112200	212962090	2990	2995	2995	2990	88
586	20231107	112100	212698820	2990	2990	2990	2990	0
587	20231107	112000	212698820	2990	2990	2990	2990	70
588	20231107	111900	212489520	2990	2995	2995	2990	149
589	20231107	111800	212043525	2995	2995	2995	2995	111
590	20231107	111700	211711080	2995	2995	3000	2995	36
591	20231107	111600	211603250	2995	2995	2995	2995	91
592	20231107	111500	211330705	2995	2995	2995	2995	73
593	20231107	111400	211112070	2995	2995	2995	2995	162
594	20231107	111300	210626880	2995	2995	2995	2995	48
595	20231107	111200	210483120	2995	2995	2995	2995	133
596	20231107	111100	210084785	2995	2995	2995	2995	242
597	20231107	111000	209359995	2995	2995	3000	2995	366
598	20231107	110900	208262410	2995	2995	2995	2995	106
599	20231107	110800	207944940	2995	2995	2995	2995	100
600	20231107	110700	207645440	2995	2995	3000	2995	124
601	20231107	110600	207274055	2995	2995	2995	2995	95
602	20231107	110500	206989530	2995	2995	2995	2995	117
603	20231107	110400	206639115	2995	2995	2995	2995	104
604	20231107	110300	206327635	2995	2995	2995	2995	125
605	20231107	110200	205953260	2995	3000	3000	2995	31
606	20231107	110100	205860410	2995	2995	2995	2995	140
607	20231107	110000	205441110	2995	2995	2995	2995	88
608	20231107	105900	205177550	2995	2995	2995	2995	80
609	20231107	105800	204937950	2995	2995	2995	2995	630
610	20231107	105700	203051100	2995	2995	2995	2995	870
611	20231107	105600	200445450	2995	2995	2995	2995	81
612	20231107	105500	200202855	2995	2995	2995	2995	94
613	20231107	105400	199921325	2995	2995	2995	2995	81
614	20231107	105300	199678730	2995	2995	2995	2995	156
615	20231107	105200	199211510	2995	2995	3000	2995	189
616	20231107	105100	198645430	2995	2995	2995	2995	80
617	20231107	105000	198405830	2995	2995	2995	2995	113
618	20231107	104900	198067395	2995	2995	3000	2995	121
619	20231107	104800	197704990	2995	2995	2995	2995	60
620	20231107	104700	197525290	2995	2995	2995	2995	85
621	20231107	104600	197270715	2995	2995	3000	2995	127
622	20231107	104500	196890285	2995	2995	2995	2995	82
623	20231107	104400	196644695	2995	2995	2995	2995	115
624	20231107	104300	196300270	2995	2995	2995	2995	612
625	20231107	104200	194467330	2995	2995	2995	2995	119
626	20231107	104100	194110925	2995	2995	2995	2995	83
627	20231107	104000	193862340	2995	2995	2995	2995	42
628	20231107	103900	193736550	2995	2995	2995	2995	628
629	20231107	103800	191855690	2995	2995	2995	2995	69
630	20231107	103700	191649035	2995	2995	3000	2995	48
631	20231107	103600	191505245	2995	2995	3000	2995	724
632	20231107	103500	189336860	2995	2995	2995	2995	81
633	20231107	103400	189094265	2995	2995	3000	2995	83
634	20231107	103300	188845675	2995	2995	2995	2995	30
635	20231107	103200	188755825	2995	2995	2995	2995	96
636	20231107	103100	188468305	2995	2995	3000	2995	141
637	20231107	103000	188045960	2995	2995	2995	2995	1317
638	20231107	102900	184101545	2995	2995	2995	2995	62
639	20231107	102800	183915855	2995	2995	2995	2995	67
640	20231107	102700	183715190	2995	2995	2995	2995	34
641	20231107	102600	183613360	2995	2995	2995	2995	74
642	20231107	102500	183391730	2995	2995	3000	2995	76
643	20231107	102400	183164105	2995	2995	3000	2995	57
644	20231107	102300	182993365	2995	2995	3000	2995	100
645	20231107	102200	182693660	2995	2995	2995	2995	54
646	20231107	102100	182531930	2995	2995	2995	2995	82
647	20231107	102000	182286340	2995	2995	2995	2990	791
648	20231107	101900	179917390	2990	2990	2990	2990	55
649	20231107	101800	179752940	2990	2990	2995	2990	183
650	20231107	101700	179205165	2990	2990	2995	2990	658
651	20231107	101600	177234830	2990	2990	2995	2990	83
652	20231107	101500	176986380	2990	2995	2995	2990	749
653	20231107	101400	174743435	2995	2990	2995	2990	399
654	20231107	101300	173548745	2990	2990	2995	2990	69
655	20231107	101200	173342430	2990	2990	2995	2990	83
656	20231107	101100	173094015	2990	2990	2995	2990	799
657	20231107	101000	170701325	2990	2990	2990	2990	54
658	20231107	100900	170539865	2990	2990	2990	2990	75
659	20231107	100800	170315615	2990	2990	2990	2990	74
660	20231107	100700	170094355	2990	2990	2990	2990	49
661	20231107	100600	169947845	2990	2990	2990	2990	68
662	20231107	100500	169744525	2995	2985	2995	2985	6897
663	20231107	100400	149122555	2985	2985	2985	2985	107
664	20231107	100300	148803160	2985	2985	2990	2985	110
665	20231107	100200	148474800	2985	2985	2990	2985	684
666	20231107	100100	146432560	2985	2985	2990	2985	120
667	20231107	100000	146074095	2985	2985	2985	2985	117
668	20231107	095900	145724850	2985	2985	2985	2985	615
669	20231107	095800	143889075	2990	2985	2990	2985	2440
670	20231107	095700	136598655	2985	2985	2990	2985	140
671	20231107	095600	136180740	2985	2985	2985	2985	75
672	20231107	095500	135956865	2985	2985	2990	2985	189
673	20231107	095400	135392200	2985	2985	2985	2985	49
674	20231107	095300	135245935	2985	2985	2985	2985	135
675	20231107	095200	134842960	2985	2990	2990	2985	353
676	20231107	095100	133787900	2985	2985	2985	2985	296
677	20231107	095000	132904340	2990	2985	2990	2985	51
678	20231107	094900	132752030	2985	2990	2990	2985	136
679	20231107	094800	132346010	2990	2985	2990	2985	244
680	20231107	094700	131616965	2985	2985	2985	2985	68
681	20231107	094600	131413985	2985	2985	2990	2980	3153
682	20231107	094500	122016715	2985	2985	2990	2985	2424
683	20231107	094400	114780525	2985	2985	2985	2985	35
684	20231107	094300	114676050	2985	2985	2990	2985	48
685	20231107	094200	114532745	2985	2985	2990	2985	290
686	20231107	094100	113666085	2985	2980	2985	2980	1051
687	20231107	094000	110529125	2980	2980	2985	2980	36
688	20231107	093900	110421840	2980	2990	2990	2980	894
689	20231107	093800	107753380	2985	2990	2990	2985	147
690	20231107	093700	107314050	2985	2985	2990	2985	47
691	20231107	093600	107173740	2990	2980	2990	2980	470
692	20231107	093500	105770730	2980	2985	2985	2980	32
693	20231107	093400	105675345	2980	2985	2990	2980	63
694	20231107	093300	105487520	2990	2985	2990	2985	64
695	20231107	093200	105296350	2990	2985	2990	2980	1036
696	20231107	093100	102204365	2985	2980	2985	2980	5064
697	20231107	093000	87113570	2985	2985	2985	2985	2079
698	20231107	092900	80907755	2990	2985	2990	2985	67
699	20231107	092800	80707740	2985	2985	2985	2985	60
700	20231107	092700	80528640	2985	2980	2985	2980	250
701	20231107	092600	79782865	2980	2985	2985	2980	1053
702	20231107	092500	76642725	2985	2985	2990	2985	3180
703	20231107	092400	67150420	2990	2985	2990	2985	61
704	20231107	092300	66968275	2985	2985	2990	2985	52
705	20231107	092200	66813040	2985	2985	2985	2985	57
706	20231107	092100	66642895	2985	2985	2990	2980	3417
707	20231107	092000	56431400	2980	2985	2985	2980	3041
708	20231107	091900	47354130	2985	2990	2990	2985	26
709	20231107	091800	47276465	2990	2990	2990	2985	1890
710	20231107	091700	41626400	2990	2990	2995	2990	94
711	20231107	091600	41345080	2990	2990	2990	2990	55
712	20231107	091500	41180630	2990	2990	2995	2990	1240
713	20231107	091400	37472980	2990	2995	2995	2990	271
714	20231107	091300	36661720	2995	2995	2995	2990	3111
715	20231107	091200	27354520	2995	2995	3000	2995	999
716	20231107	091100	24362490	2995	3000	3000	2995	1148
717	20231107	091000	20923980	2995	2995	3000	2995	103
718	20231107	090900	20615470	2995	2995	3000	2995	108
719	20231107	090800	20291695	3000	2995	3000	2995	1380
720	20231107	090700	16157735	3000	2995	3000	2995	61
721	20231107	090600	15975010	3000	2995	3000	2995	32
722	20231107	090500	15879145	2995	3005	3005	2990	3595
723	20231107	090400	5095630	3005	3000	3005	3000	309
724	20231107	090300	4167260	3000	3000	3005	3000	35
725	20231107	090200	4062255	3000	3005	3005	3000	230
726	20231107	090100	3372205	3005	3020	3025	3000	911
727	20231107	090000	628160	3020	3020	3020	3020	208