KissMeData/347000/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210900	684426455	2980	2980	2980	2980	6609
3	20231107	210800	684426455	2980	2980	2980	2980	0
4	20231107	210700	684426455	2980	2980	2980	2980	0
5	20231107	210600	684426455	2980	2980	2980	2980	0
6	20231107	210500	684426455	2980	2980	2980	2980	0
7	20231107	210400	684426455	2980	2980	2980	2980	0
8	20231107	210300	684426455	2980	2980	2980	2980	0
9	20231107	210200	684426455	2980	2980	2980	2980	0
10	20231107	210100	684426455	2980	2980	2980	2980	0
11	20231107	210000	684426455	2980	2980	2980	2980	0
12	20231107	205900	684426455	2980	2980	2980	2980	0
13	20231107	205800	684426455	2980	2980	2980	2980	0
14	20231107	205700	684426455	2980	2980	2980	2980	0
15	20231107	205600	684426455	2980	2980	2980	2980	0
16	20231107	205500	684426455	2980	2980	2980	2980	0
17	20231107	205400	684426455	2980	2980	2980	2980	0
18	20231107	205300	684426455	2980	2980	2980	2980	0
19	20231107	205200	684426455	2980	2980	2980	2980	0
20	20231107	205100	684426455	2980	2980	2980	2980	0
21	20231107	205000	684426455	2980	2980	2980	2980	0
22	20231107	204900	684426455	2980	2980	2980	2980	0
23	20231107	204800	684426455	2980	2980	2980	2980	0
24	20231107	204700	684426455	2980	2980	2980	2980	0
25	20231107	204600	684426455	2980	2980	2980	2980	0
26	20231107	204500	684426455	2980	2980	2980	2980	0
27	20231107	204400	684426455	2980	2980	2980	2980	0
28	20231107	204300	684426455	2980	2980	2980	2980	0
29	20231107	204200	684426455	2980	2980	2980	2980	0
30	20231107	204100	684426455	2980	2980	2980	2980	0
31	20231107	204000	684426455	2980	2980	2980	2980	0
32	20231107	203900	684426455	2980	2980	2980	2980	6609
33	20231107	203800	684426455	2980	2980	2980	2980	0
34	20231107	203700	684426455	2980	2980	2980	2980	0
35	20231107	203600	684426455	2980	2980	2980	2980	0
36	20231107	203500	684426455	2980	2980	2980	2980	0
37	20231107	203400	684426455	2980	2980	2980	2980	0
38	20231107	203300	684426455	2980	2980	2980	2980	0
39	20231107	203200	684426455	2980	2980	2980	2980	0
40	20231107	203100	684426455	2980	2980	2980	2980	0
41	20231107	203000	684426455	2980	2980	2980	2980	0
42	20231107	202900	684426455	2980	2980	2980	2980	0
43	20231107	202800	684426455	2980	2980	2980	2980	0
44	20231107	202700	684426455	2980	2980	2980	2980	0
45	20231107	202600	684426455	2980	2980	2980	2980	0
46	20231107	202500	684426455	2980	2980	2980	2980	0
47	20231107	202400	684426455	2980	2980	2980	2980	0
48	20231107	202300	684426455	2980	2980	2980	2980	0
49	20231107	202200	684426455	2980	2980	2980	2980	0
50	20231107	202100	684426455	2980	2980	2980	2980	0
51	20231107	202000	684426455	2980	2980	2980	2980	0
52	20231107	201900	684426455	2980	2980	2980	2980	0
53	20231107	201800	684426455	2980	2980	2980	2980	0
54	20231107	201700	684426455	2980	2980	2980	2980	0
55	20231107	201600	684426455	2980	2980	2980	2980	0
56	20231107	201500	684426455	2980	2980	2980	2980	0
57	20231107	201400	684426455	2980	2980	2980	2980	0
58	20231107	201300	684426455	2980	2980	2980	2980	0
59	20231107	201200	684426455	2980	2980	2980	2980	0
60	20231107	201100	684426455	2980	2980	2980	2980	0
61	20231107	201000	684426455	2980	2980	2980	2980	0
62	20231107	200900	684426455	2980	2980	2980	2980	6609
63	20231107	200800	684426455	2980	2980	2980	2980	0
64	20231107	200700	684426455	2980	2980	2980	2980	0
65	20231107	200600	684426455	2980	2980	2980	2980	0
66	20231107	200500	684426455	2980	2980	2980	2980	0
67	20231107	200400	684426455	2980	2980	2980	2980	0
68	20231107	200300	684426455	2980	2980	2980	2980	0
69	20231107	200200	684426455	2980	2980	2980	2980	0
70	20231107	200100	684426455	2980	2980	2980	2980	0
71	20231107	200000	684426455	2980	2980	2980	2980	0
72	20231107	195900	684426455	2980	2980	2980	2980	0
73	20231107	195800	684426455	2980	2980	2980	2980	0
74	20231107	195700	684426455	2980	2980	2980	2980	0
75	20231107	195600	684426455	2980	2980	2980	2980	0
76	20231107	195500	684426455	2980	2980	2980	2980	0
77	20231107	195400	684426455	2980	2980	2980	2980	0
78	20231107	195300	684426455	2980	2980	2980	2980	0
79	20231107	195200	684426455	2980	2980	2980	2980	0
80	20231107	195100	684426455	2980	2980	2980	2980	0
81	20231107	195000	684426455	2980	2980	2980	2980	0
82	20231107	194900	684426455	2980	2980	2980	2980	0
83	20231107	194800	684426455	2980	2980	2980	2980	0
84	20231107	194700	684426455	2980	2980	2980	2980	0
85	20231107	194600	684426455	2980	2980	2980	2980	0
86	20231107	194500	684426455	2980	2980	2980	2980	0
87	20231107	194400	684426455	2980	2980	2980	2980	0
88	20231107	194300	684426455	2980	2980	2980	2980	0
89	20231107	194200	684426455	2980	2980	2980	2980	0
90	20231107	194100	684426455	2980	2980	2980	2980	0
91	20231107	194000	684426455	2980	2980	2980	2980	0
92	20231107	193900	684426455	2980	2980	2980	2980	6609
93	20231107	193800	684426455	2980	2980	2980	2980	0
94	20231107	193700	684426455	2980	2980	2980	2980	0
95	20231107	193600	684426455	2980	2980	2980	2980	0
96	20231107	193500	684426455	2980	2980	2980	2980	0
97	20231107	193400	684426455	2980	2980	2980	2980	0
98	20231107	193300	684426455	2980	2980	2980	2980	0
99	20231107	193200	684426455	2980	2980	2980	2980	0
100	20231107	193100	684426455	2980	2980	2980	2980	0
101	20231107	193000	684426455	2980	2980	2980	2980	0
102	20231107	192900	684426455	2980	2980	2980	2980	0
103	20231107	192800	684426455	2980	2980	2980	2980	0
104	20231107	192700	684426455	2980	2980	2980	2980	0
105	20231107	192600	684426455	2980	2980	2980	2980	0
106	20231107	192500	684426455	2980	2980	2980	2980	0
107	20231107	192400	684426455	2980	2980	2980	2980	0
108	20231107	192300	684426455	2980	2980	2980	2980	0
109	20231107	192200	684426455	2980	2980	2980	2980	0
110	20231107	192100	684426455	2980	2980	2980	2980	0
111	20231107	192000	684426455	2980	2980	2980	2980	0
112	20231107	191900	684426455	2980	2980	2980	2980	0
113	20231107	191800	684426455	2980	2980	2980	2980	0
114	20231107	191700	684426455	2980	2980	2980	2980	0
115	20231107	191600	684426455	2980	2980	2980	2980	0
116	20231107	191500	684426455	2980	2980	2980	2980	0
117	20231107	191400	684426455	2980	2980	2980	2980	0
118	20231107	191300	684426455	2980	2980	2980	2980	0
119	20231107	191200	684426455	2980	2980	2980	2980	0
120	20231107	191100	684426455	2980	2980	2980	2980	0
121	20231107	191000	684426455	2980	2980	2980	2980	0
122	20231107	190900	684426455	2980	2980	2980	2980	6609
123	20231107	190800	684426455	2980	2980	2980	2980	0
124	20231107	190700	684426455	2980	2980	2980	2980	0
125	20231107	190600	684426455	2980	2980	2980	2980	0
126	20231107	190500	684426455	2980	2980	2980	2980	0
127	20231107	190400	684426455	2980	2980	2980	2980	0
128	20231107	190300	684426455	2980	2980	2980	2980	0
129	20231107	190200	684426455	2980	2980	2980	2980	0
130	20231107	190100	684426455	2980	2980	2980	2980	0
131	20231107	190000	684426455	2980	2980	2980	2980	0
132	20231107	185900	684426455	2980	2980	2980	2980	0
133	20231107	185800	684426455	2980	2980	2980	2980	0
134	20231107	185700	684426455	2980	2980	2980	2980	0
135	20231107	185600	684426455	2980	2980	2980	2980	0
136	20231107	185500	684426455	2980	2980	2980	2980	0
137	20231107	185400	684426455	2980	2980	2980	2980	0
138	20231107	185300	684426455	2980	2980	2980	2980	0
139	20231107	185200	684426455	2980	2980	2980	2980	0
140	20231107	185100	684426455	2980	2980	2980	2980	0
141	20231107	185000	684426455	2980	2980	2980	2980	0
142	20231107	184900	684426455	2980	2980	2980	2980	0
143	20231107	184800	684426455	2980	2980	2980	2980	0
144	20231107	184700	684426455	2980	2980	2980	2980	0
145	20231107	184600	684426455	2980	2980	2980	2980	0
146	20231107	184500	684426455	2980	2980	2980	2980	0
147	20231107	184400	684426455	2980	2980	2980	2980	0
148	20231107	184300	684426455	2980	2980	2980	2980	0
149	20231107	184200	684426455	2980	2980	2980	2980	0
150	20231107	184100	684426455	2980	2980	2980	2980	0
151	20231107	184000	684426455	2980	2980	2980	2980	0
152	20231107	183900	684426455	2980	2980	2980	2980	6609
153	20231107	183800	684426455	2980	2980	2980	2980	0
154	20231107	183700	684426455	2980	2980	2980	2980	0
155	20231107	183600	684426455	2980	2980	2980	2980	0
156	20231107	183500	684426455	2980	2980	2980	2980	0
157	20231107	183400	684426455	2980	2980	2980	2980	0
158	20231107	183300	684426455	2980	2980	2980	2980	0
159	20231107	183200	684426455	2980	2980	2980	2980	0
160	20231107	183100	684426455	2980	2980	2980	2980	0
161	20231107	183000	684426455	2980	2980	2980	2980	0
162	20231107	182900	684426455	2980	2980	2980	2980	0
163	20231107	182800	684426455	2980	2980	2980	2980	0
164	20231107	182700	684426455	2980	2980	2980	2980	0
165	20231107	182600	684426455	2980	2980	2980	2980	0
166	20231107	182500	684426455	2980	2980	2980	2980	0
167	20231107	182400	684426455	2980	2980	2980	2980	0
168	20231107	182300	684426455	2980	2980	2980	2980	0
169	20231107	182200	684426455	2980	2980	2980	2980	0
170	20231107	182100	684426455	2980	2980	2980	2980	0
171	20231107	182000	684426455	2980	2980	2980	2980	0
172	20231107	181900	684426455	2980	2980	2980	2980	0
173	20231107	181800	684426455	2980	2980	2980	2980	0
174	20231107	181700	684426455	2980	2980	2980	2980	0
175	20231107	181600	684426455	2980	2980	2980	2980	0
176	20231107	181500	684426455	2980	2980	2980	2980	0
177	20231107	181400	684426455	2980	2980	2980	2980	0
178	20231107	181300	684426455	2980	2980	2980	2980	0
179	20231107	181200	684426455	2980	2980	2980	2980	0
180	20231107	181100	684426455	2980	2980	2980	2980	0
181	20231107	181000	684426455	2980	2980	2980	2980	0
182	20231107	180900	684426455	2980	2980	2980	2980	6609
183	20231107	180800	684426455	2980	2980	2980	2980	0
184	20231107	180700	684426455	2980	2980	2980	2980	0
185	20231107	180600	684426455	2980	2980	2980	2980	0
186	20231107	180500	684426455	2980	2980	2980	2980	0
187	20231107	180400	684426455	2980	2980	2980	2980	0
188	20231107	180300	684426455	2980	2980	2980	2980	0
189	20231107	180200	684426455	2980	2980	2980	2980	0
190	20231107	180100	684426455	2980	2980	2980	2980	0
191	20231107	180000	684426455	2980	2980	2980	2980	0
192	20231107	175900	684426455	2980	2980	2980	2980	0
193	20231107	175800	684426455	2980	2980	2980	2980	0
194	20231107	175700	684426455	2980	2980	2980	2980	0
195	20231107	175600	684426455	2980	2980	2980	2980	0
196	20231107	175500	684426455	2980	2980	2980	2980	0
197	20231107	175400	684426455	2980	2980	2980	2980	0
198	20231107	175300	684426455	2980	2980	2980	2980	0
199	20231107	175200	684426455	2980	2980	2980	2980	0
200	20231107	175100	684426455	2980	2980	2980	2980	0
201	20231107	175000	684426455	2980	2980	2980	2980	0
202	20231107	174900	684426455	2980	2980	2980	2980	0
203	20231107	174800	684426455	2980	2980	2980	2980	0
204	20231107	174700	684426455	2980	2980	2980	2980	0
205	20231107	174600	684426455	2980	2980	2980	2980	0
206	20231107	174500	684426455	2980	2980	2980	2980	0
207	20231107	174400	684426455	2980	2980	2980	2980	0
208	20231107	174300	684426455	2980	2980	2980	2980	0
209	20231107	174200	684426455	2980	2980	2980	2980	0
210	20231107	174100	684426455	2980	2980	2980	2980	0
211	20231107	174000	684426455	2980	2980	2980	2980	0
212	20231107	173900	684426455	2980	2980	2980	2980	6609
213	20231107	173800	684426455	2980	2980	2980	2980	0
214	20231107	173700	684426455	2980	2980	2980	2980	0
215	20231107	173600	684426455	2980	2980	2980	2980	0
216	20231107	173500	684426455	2980	2980	2980	2980	0
217	20231107	173400	684426455	2980	2980	2980	2980	0
218	20231107	173300	684426455	2980	2980	2980	2980	0
219	20231107	173200	684426455	2980	2980	2980	2980	0
220	20231107	173100	684426455	2980	2980	2980	2980	0
221	20231107	173000	684426455	2980	2980	2980	2980	0
222	20231107	172900	684426455	2980	2980	2980	2980	0
223	20231107	172800	684426455	2980	2980	2980	2980	0
224	20231107	172700	684426455	2980	2980	2980	2980	0
225	20231107	172600	684426455	2980	2980	2980	2980	0
226	20231107	172500	684426455	2980	2980	2980	2980	0
227	20231107	172400	684426455	2980	2980	2980	2980	0
228	20231107	172300	684426455	2980	2980	2980	2980	0
229	20231107	172200	684426455	2980	2980	2980	2980	0
230	20231107	172100	684426455	2980	2980	2980	2980	0
231	20231107	172000	684426455	2980	2980	2980	2980	0
232	20231107	171900	684426455	2980	2980	2980	2980	0
233	20231107	171800	684426455	2980	2980	2980	2980	0
234	20231107	171700	684426455	2980	2980	2980	2980	0
235	20231107	171600	684426455	2980	2980	2980	2980	0
236	20231107	171500	684426455	2980	2980	2980	2980	0
237	20231107	171400	684426455	2980	2980	2980	2980	0
238	20231107	171300	684426455	2980	2980	2980	2980	0
239	20231107	171200	684426455	2980	2980	2980	2980	0
240	20231107	171100	684426455	2980	2980	2980	2980	0
241	20231107	171000	684426455	2980	2980	2980	2980	0
242	20231107	170900	684426455	2980	2980	2980	2980	6609
243	20231107	170800	684426455	2980	2980	2980	2980	0
244	20231107	170700	684426455	2980	2980	2980	2980	0
245	20231107	170600	684426455	2980	2980	2980	2980	0
246	20231107	170500	684426455	2980	2980	2980	2980	0
247	20231107	170400	684426455	2980	2980	2980	2980	0
248	20231107	170300	684426455	2980	2980	2980	2980	0
249	20231107	170200	684426455	2980	2980	2980	2980	0
250	20231107	170100	684426455	2980	2980	2980	2980	0
251	20231107	170000	684426455	2980	2980	2980	2980	0
252	20231107	165900	684426455	2980	2980	2980	2980	0
253	20231107	165800	684426455	2980	2980	2980	2980	0
254	20231107	165700	684426455	2980	2980	2980	2980	0
255	20231107	165600	684426455	2980	2980	2980	2980	0
256	20231107	165500	684426455	2980	2980	2980	2980	0
257	20231107	165400	684426455	2980	2980	2980	2980	0
258	20231107	165300	684426455	2980	2980	2980	2980	0
259	20231107	165200	684426455	2980	2980	2980	2980	0
260	20231107	165100	684426455	2980	2980	2980	2980	0
261	20231107	165000	684426455	2980	2980	2980	2980	0
262	20231107	164900	684426455	2980	2980	2980	2980	0
263	20231107	164800	684426455	2980	2980	2980	2980	0
264	20231107	164700	684426455	2980	2980	2980	2980	0
265	20231107	164600	684426455	2980	2980	2980	2980	0
266	20231107	164500	684426455	2980	2980	2980	2980	0
267	20231107	164400	684426455	2980	2980	2980	2980	0
268	20231107	164300	684426455	2980	2980	2980	2980	0
269	20231107	164200	684426455	2980	2980	2980	2980	0
270	20231107	164100	684426455	2980	2980	2980	2980	0
271	20231107	164000	684426455	2980	2980	2980	2980	0
272	20231107	163900	684426455	2980	2980	2980	2980	6609
273	20231107	163800	684426455	2980	2980	2980	2980	0
274	20231107	163700	684426455	2980	2980	2980	2980	0
275	20231107	163600	684426455	2980	2980	2980	2980	0
276	20231107	163500	684426455	2980	2980	2980	2980	0
277	20231107	163400	684426455	2980	2980	2980	2980	0
278	20231107	163300	684426455	2980	2980	2980	2980	0
279	20231107	163200	684426455	2980	2980	2980	2980	0
280	20231107	163100	684426455	2980	2980	2980	2980	0
281	20231107	163000	684426455	2980	2980	2980	2980	0
282	20231107	162900	684426455	2980	2980	2980	2980	0
283	20231107	162800	684426455	2980	2980	2980	2980	0
284	20231107	162700	684426455	2980	2980	2980	2980	0
285	20231107	162600	684426455	2980	2980	2980	2980	0
286	20231107	162500	684426455	2980	2980	2980	2980	0
287	20231107	162400	684426455	2980	2980	2980	2980	0
288	20231107	162300	684426455	2980	2980	2980	2980	0
289	20231107	162200	684426455	2980	2980	2980	2980	0
290	20231107	162100	684426455	2980	2980	2980	2980	0
291	20231107	162000	684426455	2980	2980	2980	2980	0
292	20231107	161900	684426455	2980	2980	2980	2980	0
293	20231107	161800	684426455	2980	2980	2980	2980	0
294	20231107	161700	684426455	2980	2980	2980	2980	0
295	20231107	161600	684426455	2980	2980	2980	2980	0
296	20231107	161500	684426455	2980	2980	2980	2980	0
297	20231107	161400	684426455	2980	2980	2980	2980	0
298	20231107	161300	684426455	2980	2980	2980	2980	0
299	20231107	161200	684426455	2980	2980	2980	2980	0
300	20231107	161100	684426455	2980	2980	2980	2980	0
301	20231107	161000	684426455	2980	2980	2980	2980	0
302	20231107	160900	684426455	2980	2980	2980	2980	6609
303	20231107	160800	684426455	2980	2980	2980	2980	0
304	20231107	160700	684426455	2980	2980	2980	2980	0
305	20231107	160600	684426455	2980	2980	2980	2980	0
306	20231107	160500	684426455	2980	2980	2980	2980	0
307	20231107	160400	684426455	2980	2980	2980	2980	0
308	20231107	160300	684426455	2980	2980	2980	2980	0
309	20231107	160200	684426455	2980	2980	2980	2980	0
310	20231107	160100	684426455	2980	2980	2980	2980	0
311	20231107	160000	684426455	2980	2980	2980	2980	0
312	20231107	155900	684426455	2980	2980	2980	2980	0
313	20231107	155800	684426455	2980	2980	2980	2980	0
314	20231107	155700	684426455	2980	2980	2980	2980	0
315	20231107	155600	684426455	2980	2980	2980	2980	0
316	20231107	155500	684426455	2980	2980	2980	2980	0
317	20231107	155400	684426455	2980	2980	2980	2980	0
318	20231107	155300	684426455	2980	2980	2980	2980	0
319	20231107	155200	684426455	2980	2980	2980	2980	0
320	20231107	155100	684426455	2980	2980	2980	2980	0
321	20231107	155000	684426455	2980	2980	2980	2980	0
322	20231107	154900	684426455	2980	2980	2980	2980	0
323	20231107	154800	684426455	2980	2980	2980	2980	0
324	20231107	154700	684426455	2980	2980	2980	2980	0
325	20231107	154600	684426455	2980	2980	2980	2980	0
326	20231107	154500	684426455	2980	2980	2980	2980	0
327	20231107	154400	684426455	2980	2980	2980	2980	0
328	20231107	154300	684426455	2980	2980	2980	2980	0
329	20231107	154200	684426455	2980	2980	2980	2980	0
330	20231107	154100	684426455	2980	2980	2980	2980	0
331	20231107	154000	684426455	2980	2980	2980	2980	0
332	20231107	153900	684426455	2980	2980	2980	2980	6609
333	20231107	153800	684426455	2980	2980	2980	2980	0
334	20231107	153700	684426455	2980	2980	2980	2980	0
335	20231107	153600	684426455	2980	2980	2980	2980	0
336	20231107	153500	684426455	2980	2980	2980	2980	0
337	20231107	153400	684426455	2980	2980	2980	2980	0
338	20231107	153300	684426455	2980	2980	2980	2980	0
339	20231107	153200	684426455	2980	2980	2980	2980	0
340	20231107	153100	684426455	2980	2980	2980	2980	0
341	20231107	153000	684426455	2980	2980	2980	2980	6609
342	20231107	152900	664731635	2980	2980	2980	2980	0
343	20231107	152800	664731635	2980	2980	2980	2980	0
344	20231107	152700	664731635	2980	2980	2980	2980	0
345	20231107	152600	664731635	2980	2980	2980	2980	0
346	20231107	152500	664731635	2980	2980	2980	2980	0
347	20231107	152400	664731635	2980	2980	2980	2980	0
348	20231107	152300	664731635	2980	2980	2980	2980	0
349	20231107	152200	664731635	2980	2980	2980	2980	0
350	20231107	152100	664731635	2980	2980	2980	2980	0
351	20231107	152000	664731635	2980	2980	2980	2980	0
352	20231107	151900	664731635	2980	2985	2985	2980	321
353	20231107	151800	663774520	2980	2990	2990	2980	371
354	20231107	151700	662668280	2985	2985	2985	2985	148
355	20231107	151600	662226500	2985	2985	2985	2985	256
356	20231107	151500	661462340	2985	2985	2985	2985	1410
357	20231107	151400	657253490	2990	2990	2990	2990	0
358	20231107	151300	657253490	2990	2990	2990	2990	123
359	20231107	151200	656885720	2990	2990	2990	2990	300
360	20231107	151100	655988720	2995	2995	2995	2995	223
361	20231107	151000	655320835	2995	2995	2995	2995	501
362	20231107	150900	653820340	2995	2995	2995	2995	1
363	20231107	150800	653817345	2990	2990	2990	2990	100
364	20231107	150700	653518345	2990	2985	2990	2985	238
365	20231107	150600	652807225	2985	2985	2985	2985	0
366	20231107	150500	652807225	2985	2985	2985	2985	300
367	20231107	150400	651911725	2990	2990	2990	2990	0
368	20231107	150300	651911725	2990	2990	2990	2990	3
369	20231107	150200	651902755	2990	2990	2990	2990	338
370	20231107	150100	650892135	2990	2990	2990	2990	4
371	20231107	150000	650880175	2990	2990	2990	2990	214
372	20231107	145900	650240315	2990	2990	2990	2990	5
373	20231107	145800	650225365	2985	2985	2985	2985	1
374	20231107	145700	650222380	2990	2990	2990	2990	0
375	20231107	145600	650222380	2990	2990	2990	2990	0
376	20231107	145500	650222380	2990	2990	2990	2990	6
377	20231107	145400	650204440	2985	2985	2985	2985	0
378	20231107	145300	650204440	2985	2985	2985	2985	0
379	20231107	145200	650204440	2985	2985	2985	2985	600
380	20231107	145100	648413440	2985	2985	2985	2985	0
381	20231107	145000	648413440	2985	2985	2985	2985	0
382	20231107	144900	648413440	2985	2985	2985	2985	0
383	20231107	144800	648413440	2985	2985	2985	2985	6
384	20231107	144700	648395530	2980	2980	2980	2980	0
385	20231107	144600	648395530	2980	2980	2980	2980	0
386	20231107	144500	648395530	2980	2980	2980	2980	0
387	20231107	144400	648395530	2980	2980	2980	2980	0
388	20231107	144300	648395530	2980	2980	2980	2980	0
389	20231107	144200	648395530	2980	2980	2980	2980	0
390	20231107	144100	648395530	2980	2985	2985	2980	100
391	20231107	144000	648097380	2995	2995	2995	2995	33
392	20231107	143900	647998545	2995	2995	2995	2995	0
393	20231107	143800	647998545	2995	2995	2995	2995	0
394	20231107	143700	647998545	2995	2980	2995	2980	19
395	20231107	143600	647941895	2985	2985	2985	2985	1362
396	20231107	143500	643876325	2985	2985	2985	2985	1
397	20231107	143400	643873340	2985	2985	2985	2985	0
398	20231107	143300	643873340	2985	2985	2985	2985	10
399	20231107	143200	643843490	2985	2985	2985	2985	0
400	20231107	143100	643843490	2985	2985	2985	2985	0
401	20231107	143000	643843490	2985	2985	2985	2985	0
402	20231107	142900	643843490	2985	2985	2985	2985	0
403	20231107	142800	643843490	2985	2985	2985	2985	0
404	20231107	142700	643843490	2985	2985	2985	2985	0
405	20231107	142600	643843490	2985	2985	2985	2985	300
406	20231107	142500	642947990	2985	2985	2985	2985	55
407	20231107	142400	642783815	2980	2980	2980	2980	0
408	20231107	142300	642783815	2980	2980	2980	2980	0
409	20231107	142200	642783815	2980	2980	2980	2980	0
410	20231107	142100	642783815	2980	2980	2980	2980	86
411	20231107	142000	642527535	2980	2980	2980	2980	675
412	20231107	141900	640516035	2980	2980	2980	2980	0
413	20231107	141800	640516035	2980	2980	2980	2980	0
414	20231107	141700	640516035	2980	2980	2980	2980	12
415	20231107	141600	640480275	2980	2980	2980	2980	1
416	20231107	141500	640477295	2980	2985	2985	2980	100
417	20231107	141400	640179265	2980	2980	2980	2980	0
418	20231107	141300	640179265	2980	2980	2980	2980	0
419	20231107	141200	640179265	2980	2980	2980	2980	20
420	20231107	141100	640119665	2990	2990	2990	2990	150
421	20231107	141000	639671165	2990	2990	2990	2990	187
422	20231107	140900	639112035	2990	2990	2990	2990	581
423	20231107	140800	637374845	2990	2990	2990	2985	1988
424	20231107	140700	631434665	2990	2990	2990	2990	33
425	20231107	140600	631335995	2985	2985	2985	2980	1745
426	20231107	140500	626127505	2985	2985	2985	2985	3
427	20231107	140400	626118550	2980	2980	2980	2980	0
428	20231107	140300	626118550	2980	2980	2980	2980	0
429	20231107	140200	626118550	2980	2980	2980	2980	0
430	20231107	140100	626118550	2980	2980	2980	2980	0
431	20231107	140000	626118550	2980	2980	2980	2980	34
432	20231107	135900	626017230	2980	2980	2980	2980	0
433	20231107	135800	626017230	2980	2980	2980	2980	0
434	20231107	135700	626017230	2980	2980	2980	2980	0
435	20231107	135600	626017230	2980	2980	2980	2980	162
436	20231107	135500	625534470	2980	2985	2985	2980	36
437	20231107	135400	625427185	2985	2985	2985	2985	0
438	20231107	135300	625427185	2985	2985	2985	2985	0
439	20231107	135200	625427185	2985	2985	2985	2985	140
440	20231107	135100	625009285	2985	2975	2985	2975	101
441	20231107	135000	624707810	2985	2985	2985	2985	1
442	20231107	134900	624704825	2975	2980	2980	2975	1514
443	20231107	134800	620196680	2985	2985	2985	2985	0
444	20231107	134700	620196680	2985	2985	2985	2985	0
445	20231107	134600	620196680	2985	2985	2985	2985	5
446	20231107	134500	620181755	2980	2980	2980	2980	0
447	20231107	134400	620181755	2980	2980	2980	2980	99
448	20231107	134300	619886735	2980	2980	2980	2980	0
449	20231107	134200	619886735	2980	2980	2980	2980	1008
450	20231107	134100	616882895	2980	2980	2980	2980	327
451	20231107	134000	615908435	2980	2980	2980	2980	70
452	20231107	133900	615699835	2985	2985	2985	2985	7
453	20231107	133800	615678940	2985	2980	2985	2980	1316
454	20231107	133700	611757255	2980	2980	2980	2980	1
455	20231107	133600	611754275	2975	2975	2975	2975	0
456	20231107	133500	611754275	2975	2980	2980	2975	16
457	20231107	133400	611706600	2980	2975	2980	2975	102
458	20231107	133300	611402645	2980	2980	2980	2980	0
459	20231107	133200	611402645	2980	2980	2980	2980	26
460	20231107	133100	611325165	2980	2980	2980	2980	123
461	20231107	133000	610958625	2975	2975	2975	2975	150
462	20231107	132900	610512375	2980	2980	2980	2980	40
463	20231107	132800	610393175	2980	2980	2980	2980	110
464	20231107	132700	610065375	2980	2980	2980	2980	10
465	20231107	132600	610035575	2980	2980	2980	2980	50
466	20231107	132500	609886575	2980	2975	2980	2975	220
467	20231107	132400	609232070	2975	2975	2975	2975	40
468	20231107	132300	609113070	2980	2980	2980	2980	0
469	20231107	132200	609113070	2980	2980	2980	2980	1
470	20231107	132100	609110090	2980	2980	2980	2980	0
471	20231107	132000	609110090	2980	2980	2980	2980	0
472	20231107	131900	609110090	2980	2980	2980	2980	399
473	20231107	131800	607921070	2980	2980	2980	2980	1086
474	20231107	131700	604684790	2980	2980	2980	2980	0
475	20231107	131600	604684790	2980	2980	2980	2980	0
476	20231107	131500	604684790	2980	2980	2980	2980	0
477	20231107	131400	604684790	2980	2980	2980	2980	34
478	20231107	131300	604583470	2980	2980	2980	2980	0
479	20231107	131200	604583470	2980	2980	2980	2980	0
480	20231107	131100	604583470	2980	2980	2980	2980	1756
481	20231107	131000	599350590	2985	2985	2985	2985	7
482	20231107	130900	599329695	2985	2985	2985	2985	0
483	20231107	130800	599329695	2985	2985	2985	2985	8
484	20231107	130700	599305815	2975	2980	2980	2975	1490
485	20231107	130600	594869265	2985	2980	2985	2980	2121
486	20231107	130500	588546730	2990	2985	2990	2985	642
487	20231107	130400	586630150	2985	2985	2985	2985	70
488	20231107	130300	586421200	2985	2985	2985	2985	10
489	20231107	130200	586391350	2990	2990	2990	2990	400
490	20231107	130100	585195350	2990	2990	2990	2990	0
491	20231107	130000	585195350	2990	2990	2990	2990	0
492	20231107	125900	585195350	2990	2990	2990	2990	330
493	20231107	125800	584208650	2980	2980	2980	2980	0
494	20231107	125700	584208650	2980	2980	2980	2980	0
495	20231107	125600	584208650	2980	2980	2980	2980	49
496	20231107	125500	584062630	2975	2975	2975	2975	75
497	20231107	125400	583839505	2975	2975	2975	2975	0
498	20231107	125300	583839505	2975	2980	2980	2975	37
499	20231107	125200	583729260	2970	2970	2970	2970	0
500	20231107	125100	583729260	2970	2970	2970	2970	50
501	20231107	125000	583580760	2970	2970	2970	2970	0
502	20231107	124900	583580760	2970	2970	2970	2970	421
503	20231107	124800	582330390	2970	2970	2970	2970	104
504	20231107	124700	582021510	2970	2970	2970	2970	100
505	20231107	124600	581724510	2970	2970	2970	2970	12
506	20231107	124500	581688870	2970	2970	2970	2970	37
507	20231107	124400	581578980	2970	2970	2970	2970	147
508	20231107	124300	581142390	2980	2980	2980	2980	34
509	20231107	124200	581041070	2970	2970	2970	2970	23
510	20231107	124100	580972760	2970	2980	2980	2970	31
511	20231107	124000	580880680	2980	2980	2980	2980	1
512	20231107	123900	580877700	2975	2975	2975	2970	52
513	20231107	123800	580723250	2970	2985	2990	2970	132
514	20231107	123700	580329970	2975	2975	2975	2975	0
515	20231107	123600	580329970	2975	2975	2975	2975	1206
516	20231107	123500	576742120	2970	2970	2970	2970	989
517	20231107	123400	573804790	2965	2965	2965	2965	500
518	20231107	123300	572322290	2965	2965	2965	2965	0
519	20231107	123200	572322290	2965	2965	2965	2965	40
520	20231107	123100	572203690	2960	2960	2960	2960	4
521	20231107	123000	572191850	2970	2970	2970	2970	10
522	20231107	122900	572162150	2960	2960	2960	2960	0
523	20231107	122800	572162150	2960	2970	2970	2960	1177
524	20231107	122700	568676190	2975	2975	2975	2975	0
525	20231107	122600	568676190	2975	2975	2975	2975	0
526	20231107	122500	568676190	2975	2975	2975	2975	0
527	20231107	122400	568676190	2975	2970	2975	2970	51
528	20231107	122300	568524715	2965	2965	2965	2965	9
529	20231107	122200	568498030	2970	2960	2970	2960	2
530	20231107	122100	568492100	2970	2965	2970	2965	698
531	20231107	122000	566421145	2965	2970	2970	2965	269
532	20231107	121900	565622720	2970	2970	2970	2970	1
533	20231107	121800	565619750	2965	2965	2965	2965	1584
534	20231107	121700	560923190	2965	2965	2965	2965	17
535	20231107	121600	560872785	2960	2960	2960	2960	1686
536	20231107	121500	555882225	2960	2955	2960	2955	159
537	20231107	121400	555411880	2960	2960	2960	2960	119
538	20231107	121300	555059640	2965	2960	2965	2955	521
539	20231107	121200	553518135	2960	2960	2960	2960	720
540	20231107	121100	551386935	2960	2960	2960	2960	5
541	20231107	121000	551372135	2960	2965	2965	2960	4118
542	20231107	120900	539174985	2965	2965	2965	2965	0
543	20231107	120800	539174985	2965	2970	2970	2965	490
544	20231107	120700	537721880	2970	2970	2970	2970	101
545	20231107	120600	537421910	2970	2970	2970	2970	38
546	20231107	120500	537309050	2965	2970	2970	2965	1841
547	20231107	120400	531849925	2970	2970	2970	2970	6909
548	20231107	120300	511330195	2975	2975	2975	2975	659
549	20231107	120200	509369670	2975	2975	2975	2975	403
550	20231107	120100	508170745	2975	2975	2975	2975	591
551	20231107	120000	506412520	2975	2980	2980	2975	2406
552	20231107	115900	499254665	2975	2975	2975	2975	0
553	20231107	115800	499254665	2975	2980	2980	2975	610
554	20231107	115700	497437760	2985	2985	2985	2985	1
555	20231107	115600	497434775	2980	2975	2980	2975	310
556	20231107	115500	496510980	2980	2980	2980	2980	98
557	20231107	115400	496218940	2980	2980	2980	2980	100
558	20231107	115300	495920940	2980	2980	2980	2980	1161
559	20231107	115200	492461160	2980	2980	2980	2980	0
560	20231107	115100	492461160	2980	2980	2980	2980	0
561	20231107	115000	492461160	2980	2980	2980	2980	800
562	20231107	114900	490077160	2980	2985	2985	2980	1000
563	20231107	114800	487096970	2980	3000	3000	2980	2007
564	20231107	114700	481106110	3000	3000	3000	3000	1005
565	20231107	114600	478091110	3000	2985	3000	2985	335
566	20231107	114500	477088360	2985	2985	2985	2985	0
567	20231107	114400	477088360	2985	2980	2985	2980	1507
568	20231107	114300	472596765	2975	2975	2975	2975	0
569	20231107	114200	472596765	2975	2980	2980	2975	1612
570	20231107	114100	467798560	2985	2980	2985	2975	530
571	20231107	114000	466220660	2985	2985	2985	2985	140
572	20231107	113900	465802760	3005	3005	3005	3005	0
573	20231107	113800	465802760	3005	3005	3005	3005	1
574	20231107	113700	465799755	2980	2985	2985	2980	3163
575	20231107	113600	456374010	2980	2985	2985	2980	887
576	20231107	113500	453730745	2980	2980	2980	2980	554
577	20231107	113400	452079825	2980	2980	2980	2980	0
578	20231107	113300	452079825	2980	2985	2985	2980	1147
579	20231107	113200	448659535	2985	2985	2985	2980	5187
580	20231107	113100	433180340	2985	2985	2985	2985	159
581	20231107	113000	432705725	2985	2990	2990	2985	594
582	20231107	112900	430932540	2995	2995	2995	2995	0
583	20231107	112800	430932540	2995	2995	2995	2995	1
584	20231107	112700	430929545	2995	2995	2995	2995	2
585	20231107	112600	430923555	2995	2995	2995	2985	48
586	20231107	112500	430779965	2995	2995	2995	2995	8
587	20231107	112400	430756005	2995	2995	2995	2995	77
588	20231107	112300	430525390	2995	2995	3005	2995	176
589	20231107	112200	429997340	2995	2990	3005	2985	1619
590	20231107	112100	425151495	2985	2990	2995	2980	5748
591	20231107	112000	408007585	2995	2995	2995	2990	4543
592	20231107	111900	394423140	2995	2995	2995	2995	340
593	20231107	111800	393404840	2995	3000	3000	2995	19432
594	20231107	111700	335128420	3000	3005	3015	3000	213
595	20231107	111600	334489320	3005	3005	3015	3005	103
596	20231107	111500	334179795	3005	3005	3005	3005	102
597	20231107	111400	333873285	3005	3005	3005	3005	77
598	20231107	111300	333641900	3005	3010	3010	3005	293
599	20231107	111200	332761425	3010	3000	3010	3000	654
600	20231107	111100	330799395	3000	3000	3010	3000	1521
601	20231107	111000	326231385	3005	3005	3005	3005	260
602	20231107	110900	325450085	3005	3010	3020	3005	9647
603	20231107	110800	296449710	3010	3010	3010	3010	1385
604	20231107	110700	292280860	3015	3015	3015	3015	0
605	20231107	110600	292280860	3015	3015	3015	3015	100
606	20231107	110500	291979360	3015	3015	3015	3015	275
607	20231107	110400	291150235	3025	3025	3025	3025	0
608	20231107	110300	291150235	3025	3025	3025	3025	0
609	20231107	110200	291150235	3025	3025	3025	3025	0
610	20231107	110100	291150235	3025	3015	3025	3015	3000
611	20231107	110000	282086395	3015	3015	3015	3015	0
612	20231107	105900	282086395	3015	3015	3015	3015	91
613	20231107	105800	281812030	3020	3020	3020	3020	0
614	20231107	105700	281812030	3020	3020	3020	3020	0
615	20231107	105600	281812030	3020	3020	3020	3020	1
616	20231107	105500	281809010	3020	3015	3020	3010	168
617	20231107	105400	281303310	3015	3015	3015	3015	62
618	20231107	105300	281116380	3015	3015	3015	3015	1
619	20231107	105200	281113365	3015	3015	3015	3015	331
620	20231107	105100	280115400	3015	3020	3020	3015	831
621	20231107	105000	277609930	3010	3020	3020	3010	365
622	20231107	104900	276511180	3020	3020	3020	3020	1
623	20231107	104800	276508160	3010	3010	3020	3010	3114
624	20231107	104700	267134080	3020	3020	3020	3020	0
625	20231107	104600	267134080	3020	3015	3020	3015	101
626	20231107	104500	266829560	3015	3015	3015	3015	1000
627	20231107	104400	263814560	3015	3015	3015	3015	0
628	20231107	104300	263814560	3015	3015	3015	3015	30
629	20231107	104200	263724110	3020	3020	3020	3020	0
630	20231107	104100	263724110	3020	3020	3020	3020	0
631	20231107	104000	263724110	3020	3020	3020	3020	1
632	20231107	103900	263721090	3020	3020	3020	3020	0
633	20231107	103800	263721090	3020	3020	3020	3020	6
634	20231107	103700	263702970	3020	3020	3020	3020	0
635	20231107	103600	263702970	3020	3010	3020	3010	631
636	20231107	103500	261798660	3010	3010	3010	3005	2021
637	20231107	103400	255715520	3015	3015	3015	3015	5
638	20231107	103300	255700445	3015	3015	3015	3010	487
639	20231107	103200	254232640	3015	3015	3015	3015	100
640	20231107	103100	253931140	3020	3020	3020	3020	35
641	20231107	103000	253825440	3020	3020	3020	3020	150
642	20231107	102900	253372440	3020	3020	3020	3020	222
643	20231107	102800	252702000	3020	3020	3020	3020	60
644	20231107	102700	252520800	3020	3020	3020	3020	0
645	20231107	102600	252520800	3020	3020	3020	3020	10
646	20231107	102500	252490600	3025	3025	3025	3025	0
647	20231107	102400	252490600	3025	3025	3025	3025	0
648	20231107	102300	252490600	3025	3025	3025	3025	46
649	20231107	102200	252351450	3025	3010	3025	3010	1985
650	20231107	102100	246376585	3005	3010	3010	3005	601
651	20231107	102000	244569075	3010	3010	3010	3010	195
652	20231107	101900	243982125	3010	3010	3015	3010	4013
653	20231107	101800	231902985	3015	3020	3020	3015	5012
654	20231107	101700	216772515	3030	3020	3030	3020	211
655	20231107	101600	216134685	3020	3035	3035	3020	53
656	20231107	101500	215974140	3035	3020	3035	3020	21
657	20231107	101400	215910705	3020	3020	3020	3020	500
658	20231107	101300	214400705	3020	3020	3035	3020	114
659	20231107	101200	214056410	3035	3020	3035	3020	701
660	20231107	101100	211939375	3035	3030	3035	3025	103
661	20231107	101000	211627775	3020	3030	3035	3020	1454
662	20231107	100900	207234680	3030	3030	3030	3030	1
663	20231107	100800	207231650	3020	3030	3030	3020	2961
664	20231107	100700	198274050	3035	3035	3035	3035	0
665	20231107	100600	198274050	3035	3035	3035	3035	20
666	20231107	100500	198213350	3035	3035	3035	3035	0
667	20231107	100400	198213350	3035	3035	3035	3035	103
668	20231107	100300	197900745	3035	3030	3035	3030	24
669	20231107	100200	197827955	3035	3035	3035	3035	0
670	20231107	100100	197827955	3035	3035	3035	3035	2
671	20231107	100000	197821885	3030	3035	3035	3030	316
672	20231107	095900	196862895	3025	3030	3030	3025	81
673	20231107	095800	196617570	3035	3035	3035	3035	10
674	20231107	095700	196587220	3035	3030	3035	3030	21
675	20231107	095600	196523585	3035	3035	3035	3035	100
676	20231107	095500	196220085	3035	3035	3035	3025	9998
677	20231107	095400	165965735	3035	3030	3035	3025	227
678	20231107	095300	165277930	3030	3030	3030	3030	40
679	20231107	095200	165156730	3030	3030	3030	3030	0
680	20231107	095100	165156730	3030	3030	3030	3030	0
681	20231107	095000	165156730	3030	3030	3030	3030	10
682	20231107	094900	165126430	3030	3030	3030	3030	0
683	20231107	094800	165126430	3030	3035	3040	3025	2018
684	20231107	094700	159018295	3040	3040	3040	3040	1
685	20231107	094600	159015255	3040	3030	3040	3030	1797
686	20231107	094500	153568200	3030	3030	3030	3030	30
687	20231107	094400	153477300	3030	3030	3030	3030	5
688	20231107	094300	153462150	3030	3030	3030	3030	470
689	20231107	094200	152038050	3035	3035	3035	3035	0
690	20231107	094100	152038050	3035	3025	3035	3025	331
691	20231107	094000	151035765	3030	3030	3030	3030	10
692	20231107	093900	151005465	3025	3030	3030	3025	5301
693	20231107	093800	134958105	3040	3035	3040	3030	1250
694	20231107	093700	131164345	3035	3035	3035	3035	1000
695	20231107	093600	128129345	3040	3040	3040	3040	0
696	20231107	093500	128129345	3040	3040	3040	3035	1240
697	20231107	093400	124364245	3045	3045	3045	3045	100
698	20231107	093300	124059745	3050	3040	3050	3035	785
699	20231107	093200	121672475	3035	3040	3040	3035	3911
700	20231107	093100	109798285	3040	3040	3040	3040	2557
701	20231107	093000	102025005	3040	3045	3045	3040	1670
702	20231107	092900	96945570	3050	3045	3050	3045	30
703	20231107	092800	96854215	3050	3050	3050	3050	997
704	20231107	092700	93813365	3060	3065	3065	3060	32
705	20231107	092600	93715295	3070	3070	3070	3055	237
706	20231107	092500	92989670	3045	3050	3050	3045	1506
707	20231107	092400	88397775	3070	3070	3070	3070	5
708	20231107	092300	88382425	3070	3055	3070	3050	662
709	20231107	092200	86361250	3070	3070	3070	3070	986
710	20231107	092100	83334230	3060	3055	3060	3055	308
711	20231107	092000	82391790	3050	3050	3050	3050	0
712	20231107	091900	82391790	3050	3060	3060	3050	919
713	20231107	091800	79588650	3070	3060	3070	3060	110
714	20231107	091700	79251230	3060	3055	3060	3055	835
715	20231107	091600	76698790	3050	3050	3050	3040	3559
716	20231107	091500	65866575	3045	3045	3045	3045	176
717	20231107	091400	65330655	3050	3055	3055	3050	11
718	20231107	091300	65297100	3045	3050	3055	3045	722
719	20231107	091200	63097995	3050	3050	3050	3050	0
720	20231107	091100	63097995	3050	3050	3050	3050	1085
721	20231107	091000	59788745	3050	3060	3060	3050	881
722	20231107	090900	57099045	3060	3060	3060	3060	395
723	20231107	090800	55890345	3065	3070	3070	3065	310
724	20231107	090700	54940190	3050	3040	3065	3040	3246
725	20231107	090600	45041875	3040	3040	3040	3040	1000
726	20231107	090500	42001875	3040	3050	3050	3040	435
727	20231107	090400	40678975	3040	3040	3040	3040	0
728	20231107	090300	40678975	3040	3050	3050	3040	219
729	20231107	090200	40013185	3050	3040	3050	3035	2211
730	20231107	090100	33299115	3035	3040	3040	3035	1160
731	20231107	090000	29773760	3040	3040	3040	3040	9794