KissMeData/146060/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	201900	1017953115	2910	2910	2910	2910	1651
3	20231107	201800	1017953115	2910	2910	2910	2910	0
4	20231107	201700	1017953115	2910	2910	2910	2910	0
5	20231107	201600	1017953115	2910	2910	2910	2910	0
6	20231107	201500	1017953115	2910	2910	2910	2910	0
7	20231107	201400	1017953115	2910	2910	2910	2910	0
8	20231107	201300	1017953115	2910	2910	2910	2910	0
9	20231107	201200	1017953115	2910	2910	2910	2910	0
10	20231107	201100	1017953115	2910	2910	2910	2910	0
11	20231107	201000	1017953115	2910	2910	2910	2910	0
12	20231107	200900	1017953115	2910	2910	2910	2910	0
13	20231107	200800	1017953115	2910	2910	2910	2910	0
14	20231107	200700	1017953115	2910	2910	2910	2910	0
15	20231107	200600	1017953115	2910	2910	2910	2910	0
16	20231107	200500	1017953115	2910	2910	2910	2910	0
17	20231107	200400	1017953115	2910	2910	2910	2910	0
18	20231107	200300	1017953115	2910	2910	2910	2910	0
19	20231107	200200	1017953115	2910	2910	2910	2910	0
20	20231107	200100	1017953115	2910	2910	2910	2910	0
21	20231107	200000	1017953115	2910	2910	2910	2910	0
22	20231107	195900	1017953115	2910	2910	2910	2910	0
23	20231107	195800	1017953115	2910	2910	2910	2910	0
24	20231107	195700	1017953115	2910	2910	2910	2910	0
25	20231107	195600	1017953115	2910	2910	2910	2910	0
26	20231107	195500	1017953115	2910	2910	2910	2910	0
27	20231107	195400	1017953115	2910	2910	2910	2910	0
28	20231107	195300	1017953115	2910	2910	2910	2910	0
29	20231107	195200	1017953115	2910	2910	2910	2910	0
30	20231107	195100	1017953115	2910	2910	2910	2910	0
31	20231107	195000	1017953115	2910	2910	2910	2910	0
32	20231107	194900	1017953115	2910	2910	2910	2910	1651
33	20231107	194800	1017953115	2910	2910	2910	2910	0
34	20231107	194700	1017953115	2910	2910	2910	2910	0
35	20231107	194600	1017953115	2910	2910	2910	2910	0
36	20231107	194500	1017953115	2910	2910	2910	2910	0
37	20231107	194400	1017953115	2910	2910	2910	2910	0
38	20231107	194300	1017953115	2910	2910	2910	2910	0
39	20231107	194200	1017953115	2910	2910	2910	2910	0
40	20231107	194100	1017953115	2910	2910	2910	2910	0
41	20231107	194000	1017953115	2910	2910	2910	2910	0
42	20231107	193900	1017953115	2910	2910	2910	2910	0
43	20231107	193800	1017953115	2910	2910	2910	2910	0
44	20231107	193700	1017953115	2910	2910	2910	2910	0
45	20231107	193600	1017953115	2910	2910	2910	2910	0
46	20231107	193500	1017953115	2910	2910	2910	2910	0
47	20231107	193400	1017953115	2910	2910	2910	2910	0
48	20231107	193300	1017953115	2910	2910	2910	2910	0
49	20231107	193200	1017953115	2910	2910	2910	2910	0
50	20231107	193100	1017953115	2910	2910	2910	2910	0
51	20231107	193000	1017953115	2910	2910	2910	2910	0
52	20231107	192900	1017953115	2910	2910	2910	2910	0
53	20231107	192800	1017953115	2910	2910	2910	2910	0
54	20231107	192700	1017953115	2910	2910	2910	2910	0
55	20231107	192600	1017953115	2910	2910	2910	2910	0
56	20231107	192500	1017953115	2910	2910	2910	2910	0
57	20231107	192400	1017953115	2910	2910	2910	2910	0
58	20231107	192300	1017953115	2910	2910	2910	2910	0
59	20231107	192200	1017953115	2910	2910	2910	2910	0
60	20231107	192100	1017953115	2910	2910	2910	2910	0
61	20231107	192000	1017953115	2910	2910	2910	2910	0
62	20231107	191900	1017953115	2910	2910	2910	2910	1651
63	20231107	191800	1017953115	2910	2910	2910	2910	0
64	20231107	191700	1017953115	2910	2910	2910	2910	0
65	20231107	191600	1017953115	2910	2910	2910	2910	0
66	20231107	191500	1017953115	2910	2910	2910	2910	0
67	20231107	191400	1017953115	2910	2910	2910	2910	0
68	20231107	191300	1017953115	2910	2910	2910	2910	0
69	20231107	191200	1017953115	2910	2910	2910	2910	0
70	20231107	191100	1017953115	2910	2910	2910	2910	0
71	20231107	191000	1017953115	2910	2910	2910	2910	0
72	20231107	190900	1017953115	2910	2910	2910	2910	0
73	20231107	190800	1017953115	2910	2910	2910	2910	0
74	20231107	190700	1017953115	2910	2910	2910	2910	0
75	20231107	190600	1017953115	2910	2910	2910	2910	0
76	20231107	190500	1017953115	2910	2910	2910	2910	0
77	20231107	190400	1017953115	2910	2910	2910	2910	0
78	20231107	190300	1017953115	2910	2910	2910	2910	0
79	20231107	190200	1017953115	2910	2910	2910	2910	0
80	20231107	190100	1017953115	2910	2910	2910	2910	0
81	20231107	190000	1017953115	2910	2910	2910	2910	0
82	20231107	185900	1017953115	2910	2910	2910	2910	0
83	20231107	185800	1017953115	2910	2910	2910	2910	0
84	20231107	185700	1017953115	2910	2910	2910	2910	0
85	20231107	185600	1017953115	2910	2910	2910	2910	0
86	20231107	185500	1017953115	2910	2910	2910	2910	0
87	20231107	185400	1017953115	2910	2910	2910	2910	0
88	20231107	185300	1017953115	2910	2910	2910	2910	0
89	20231107	185200	1017953115	2910	2910	2910	2910	0
90	20231107	185100	1017953115	2910	2910	2910	2910	0
91	20231107	185000	1017953115	2910	2910	2910	2910	0
92	20231107	184900	1017953115	2910	2910	2910	2910	1651
93	20231107	184800	1017953115	2910	2910	2910	2910	0
94	20231107	184700	1017953115	2910	2910	2910	2910	0
95	20231107	184600	1017953115	2910	2910	2910	2910	0
96	20231107	184500	1017953115	2910	2910	2910	2910	0
97	20231107	184400	1017953115	2910	2910	2910	2910	0
98	20231107	184300	1017953115	2910	2910	2910	2910	0
99	20231107	184200	1017953115	2910	2910	2910	2910	0
100	20231107	184100	1017953115	2910	2910	2910	2910	0
101	20231107	184000	1017953115	2910	2910	2910	2910	0
102	20231107	183900	1017953115	2910	2910	2910	2910	0
103	20231107	183800	1017953115	2910	2910	2910	2910	0
104	20231107	183700	1017953115	2910	2910	2910	2910	0
105	20231107	183600	1017953115	2910	2910	2910	2910	0
106	20231107	183500	1017953115	2910	2910	2910	2910	0
107	20231107	183400	1017953115	2910	2910	2910	2910	0
108	20231107	183300	1017953115	2910	2910	2910	2910	0
109	20231107	183200	1017953115	2910	2910	2910	2910	0
110	20231107	183100	1017953115	2910	2910	2910	2910	0
111	20231107	183000	1017953115	2910	2910	2910	2910	0
112	20231107	182900	1017953115	2910	2910	2910	2910	0
113	20231107	182800	1017953115	2910	2910	2910	2910	0
114	20231107	182700	1017953115	2910	2910	2910	2910	0
115	20231107	182600	1017953115	2910	2910	2910	2910	0
116	20231107	182500	1017953115	2910	2910	2910	2910	0
117	20231107	182400	1017953115	2910	2910	2910	2910	0
118	20231107	182300	1017953115	2910	2910	2910	2910	0
119	20231107	182200	1017953115	2910	2910	2910	2910	0
120	20231107	182100	1017953115	2910	2910	2910	2910	0
121	20231107	182000	1017953115	2910	2910	2910	2910	0
122	20231107	181900	1017953115	2910	2910	2910	2910	1651
123	20231107	181800	1017953115	2910	2910	2910	2910	0
124	20231107	181700	1017953115	2910	2910	2910	2910	0
125	20231107	181600	1017953115	2910	2910	2910	2910	0
126	20231107	181500	1017953115	2910	2910	2910	2910	0
127	20231107	181400	1017953115	2910	2910	2910	2910	0
128	20231107	181300	1017953115	2910	2910	2910	2910	0
129	20231107	181200	1017953115	2910	2910	2910	2910	0
130	20231107	181100	1017953115	2910	2910	2910	2910	0
131	20231107	181000	1017953115	2910	2910	2910	2910	0
132	20231107	180900	1017953115	2910	2910	2910	2910	0
133	20231107	180800	1017953115	2910	2910	2910	2910	0
134	20231107	180700	1017953115	2910	2910	2910	2910	0
135	20231107	180600	1017953115	2910	2910	2910	2910	0
136	20231107	180500	1017953115	2910	2910	2910	2910	0
137	20231107	180400	1017953115	2910	2910	2910	2910	0
138	20231107	180300	1017953115	2910	2910	2910	2910	0
139	20231107	180200	1017953115	2910	2910	2910	2910	0
140	20231107	180100	1017953115	2910	2910	2910	2910	0
141	20231107	180000	1017953115	2910	2910	2910	2910	0
142	20231107	175900	1017953115	2910	2910	2910	2910	0
143	20231107	175800	1017953115	2910	2910	2910	2910	0
144	20231107	175700	1017953115	2910	2910	2910	2910	0
145	20231107	175600	1017953115	2910	2910	2910	2910	0
146	20231107	175500	1017953115	2910	2910	2910	2910	0
147	20231107	175400	1017953115	2910	2910	2910	2910	0
148	20231107	175300	1017953115	2910	2910	2910	2910	0
149	20231107	175200	1017953115	2910	2910	2910	2910	0
150	20231107	175100	1017953115	2910	2910	2910	2910	0
151	20231107	175000	1017953115	2910	2910	2910	2910	0
152	20231107	174900	1017953115	2910	2910	2910	2910	1651
153	20231107	174800	1017953115	2910	2910	2910	2910	0
154	20231107	174700	1017953115	2910	2910	2910	2910	0
155	20231107	174600	1017953115	2910	2910	2910	2910	0
156	20231107	174500	1017953115	2910	2910	2910	2910	0
157	20231107	174400	1017953115	2910	2910	2910	2910	0
158	20231107	174300	1017953115	2910	2910	2910	2910	0
159	20231107	174200	1017953115	2910	2910	2910	2910	0
160	20231107	174100	1017953115	2910	2910	2910	2910	0
161	20231107	174000	1017953115	2910	2910	2910	2910	0
162	20231107	173900	1017953115	2910	2910	2910	2910	0
163	20231107	173800	1017953115	2910	2910	2910	2910	0
164	20231107	173700	1017953115	2910	2910	2910	2910	0
165	20231107	173600	1017953115	2910	2910	2910	2910	0
166	20231107	173500	1017953115	2910	2910	2910	2910	0
167	20231107	173400	1017953115	2910	2910	2910	2910	0
168	20231107	173300	1017953115	2910	2910	2910	2910	0
169	20231107	173200	1017953115	2910	2910	2910	2910	0
170	20231107	173100	1017953115	2910	2910	2910	2910	0
171	20231107	173000	1017953115	2910	2910	2910	2910	0
172	20231107	172900	1017953115	2910	2910	2910	2910	0
173	20231107	172800	1017953115	2910	2910	2910	2910	0
174	20231107	172700	1017953115	2910	2910	2910	2910	0
175	20231107	172600	1017953115	2910	2910	2910	2910	0
176	20231107	172500	1017953115	2910	2910	2910	2910	0
177	20231107	172400	1017953115	2910	2910	2910	2910	0
178	20231107	172300	1017953115	2910	2910	2910	2910	0
179	20231107	172200	1017953115	2910	2910	2910	2910	0
180	20231107	172100	1017953115	2910	2910	2910	2910	0
181	20231107	172000	1017953115	2910	2910	2910	2910	0
182	20231107	171900	1017953115	2910	2910	2910	2910	1651
183	20231107	171800	1017953115	2910	2910	2910	2910	0
184	20231107	171700	1017953115	2910	2910	2910	2910	0
185	20231107	171600	1017953115	2910	2910	2910	2910	0
186	20231107	171500	1017953115	2910	2910	2910	2910	0
187	20231107	171400	1017953115	2910	2910	2910	2910	0
188	20231107	171300	1017953115	2910	2910	2910	2910	0
189	20231107	171200	1017953115	2910	2910	2910	2910	0
190	20231107	171100	1017953115	2910	2910	2910	2910	0
191	20231107	171000	1017953115	2910	2910	2910	2910	0
192	20231107	170900	1017953115	2910	2910	2910	2910	0
193	20231107	170800	1017953115	2910	2910	2910	2910	0
194	20231107	170700	1017953115	2910	2910	2910	2910	0
195	20231107	170600	1017953115	2910	2910	2910	2910	0
196	20231107	170500	1017953115	2910	2910	2910	2910	0
197	20231107	170400	1017953115	2910	2910	2910	2910	0
198	20231107	170300	1017953115	2910	2910	2910	2910	0
199	20231107	170200	1017953115	2910	2910	2910	2910	0
200	20231107	170100	1017953115	2910	2910	2910	2910	0
201	20231107	170000	1017953115	2910	2910	2910	2910	0
202	20231107	165900	1017953115	2910	2910	2910	2910	0
203	20231107	165800	1017953115	2910	2910	2910	2910	0
204	20231107	165700	1017953115	2910	2910	2910	2910	0
205	20231107	165600	1017953115	2910	2910	2910	2910	0
206	20231107	165500	1017953115	2910	2910	2910	2910	0
207	20231107	165400	1017953115	2910	2910	2910	2910	0
208	20231107	165300	1017953115	2910	2910	2910	2910	0
209	20231107	165200	1017953115	2910	2910	2910	2910	0
210	20231107	165100	1017953115	2910	2910	2910	2910	0
211	20231107	165000	1017953115	2910	2910	2910	2910	0
212	20231107	164900	1017953115	2910	2910	2910	2910	1651
213	20231107	164800	1017953115	2910	2910	2910	2910	0
214	20231107	164700	1017953115	2910	2910	2910	2910	0
215	20231107	164600	1017953115	2910	2910	2910	2910	0
216	20231107	164500	1017953115	2910	2910	2910	2910	0
217	20231107	164400	1017953115	2910	2910	2910	2910	0
218	20231107	164300	1017953115	2910	2910	2910	2910	0
219	20231107	164200	1017953115	2910	2910	2910	2910	0
220	20231107	164100	1017953115	2910	2910	2910	2910	0
221	20231107	164000	1017953115	2910	2910	2910	2910	0
222	20231107	163900	1017953115	2910	2910	2910	2910	0
223	20231107	163800	1017953115	2910	2910	2910	2910	0
224	20231107	163700	1017953115	2910	2910	2910	2910	0
225	20231107	163600	1017953115	2910	2910	2910	2910	0
226	20231107	163500	1017953115	2910	2910	2910	2910	0
227	20231107	163400	1017953115	2910	2910	2910	2910	0
228	20231107	163300	1017953115	2910	2910	2910	2910	0
229	20231107	163200	1017953115	2910	2910	2910	2910	0
230	20231107	163100	1017953115	2910	2910	2910	2910	0
231	20231107	163000	1017953115	2910	2910	2910	2910	0
232	20231107	162900	1017953115	2910	2910	2910	2910	0
233	20231107	162800	1017953115	2910	2910	2910	2910	0
234	20231107	162700	1017953115	2910	2910	2910	2910	0
235	20231107	162600	1017953115	2910	2910	2910	2910	0
236	20231107	162500	1017953115	2910	2910	2910	2910	0
237	20231107	162400	1017953115	2910	2910	2910	2910	0
238	20231107	162300	1017953115	2910	2910	2910	2910	0
239	20231107	162200	1017953115	2910	2910	2910	2910	0
240	20231107	162100	1017953115	2910	2910	2910	2910	0
241	20231107	162000	1017953115	2910	2910	2910	2910	0
242	20231107	161900	1017953115	2910	2910	2910	2910	1651
243	20231107	161800	1017953115	2910	2910	2910	2910	0
244	20231107	161700	1017953115	2910	2910	2910	2910	0
245	20231107	161600	1017953115	2910	2910	2910	2910	0
246	20231107	161500	1017953115	2910	2910	2910	2910	0
247	20231107	161400	1017953115	2910	2910	2910	2910	0
248	20231107	161300	1017953115	2910	2910	2910	2910	0
249	20231107	161200	1017953115	2910	2910	2910	2910	0
250	20231107	161100	1017953115	2910	2910	2910	2910	0
251	20231107	161000	1017953115	2910	2910	2910	2910	0
252	20231107	160900	1017953115	2910	2910	2910	2910	0
253	20231107	160800	1017953115	2910	2910	2910	2910	0
254	20231107	160700	1017953115	2910	2910	2910	2910	0
255	20231107	160600	1017953115	2910	2910	2910	2910	0
256	20231107	160500	1017953115	2910	2910	2910	2910	0
257	20231107	160400	1017953115	2910	2910	2910	2910	0
258	20231107	160300	1017953115	2910	2910	2910	2910	0
259	20231107	160200	1017953115	2910	2910	2910	2910	0
260	20231107	160100	1017953115	2910	2910	2910	2910	0
261	20231107	160000	1017953115	2910	2910	2910	2910	0
262	20231107	155900	1017953115	2910	2910	2910	2910	0
263	20231107	155800	1017953115	2910	2910	2910	2910	0
264	20231107	155700	1017953115	2910	2910	2910	2910	0
265	20231107	155600	1017953115	2910	2910	2910	2910	0
266	20231107	155500	1017953115	2910	2910	2910	2910	0
267	20231107	155400	1017953115	2910	2910	2910	2910	0
268	20231107	155300	1017953115	2910	2910	2910	2910	0
269	20231107	155200	1017953115	2910	2910	2910	2910	0
270	20231107	155100	1017953115	2910	2910	2910	2910	0
271	20231107	155000	1017953115	2910	2910	2910	2910	0
272	20231107	154900	1017953115	2910	2910	2910	2910	1651
273	20231107	154800	1017953115	2910	2910	2910	2910	0
274	20231107	154700	1017953115	2910	2910	2910	2910	0
275	20231107	154600	1017953115	2910	2910	2910	2910	0
276	20231107	154500	1017953115	2910	2910	2910	2910	0
277	20231107	154400	1017953115	2910	2910	2910	2910	0
278	20231107	154300	1017953115	2910	2910	2910	2910	0
279	20231107	154200	1017953115	2910	2910	2910	2910	0
280	20231107	154100	1017953115	2910	2910	2910	2910	0
281	20231107	154000	1017953115	2910	2910	2910	2910	0
282	20231107	153900	1017953115	2910	2910	2910	2910	0
283	20231107	153800	1017953115	2910	2910	2910	2910	0
284	20231107	153700	1017953115	2910	2910	2910	2910	0
285	20231107	153600	1017953115	2910	2910	2910	2910	0
286	20231107	153500	1017953115	2910	2910	2910	2910	0
287	20231107	153400	1017953115	2910	2910	2910	2910	0
288	20231107	153300	1017953115	2910	2910	2910	2910	0
289	20231107	153200	1017953115	2910	2910	2910	2910	0
290	20231107	153100	1017953115	2910	2910	2910	2910	0
291	20231107	153000	1017953115	2910	2910	2910	2910	1651
292	20231107	152900	1013148705	2910	2910	2910	2910	0
293	20231107	152800	1013148705	2910	2910	2910	2910	0
294	20231107	152700	1013148705	2910	2910	2910	2910	0
295	20231107	152600	1013148705	2910	2910	2910	2910	0
296	20231107	152500	1013148705	2910	2910	2910	2910	0
297	20231107	152400	1013148705	2910	2910	2910	2910	0
298	20231107	152300	1013148705	2910	2910	2910	2910	0
299	20231107	152200	1013148705	2910	2910	2910	2910	0
300	20231107	152100	1013148705	2910	2910	2910	2910	0
301	20231107	152000	1013148705	2910	2910	2910	2910	0
302	20231107	151900	1013148705	2910	2930	2935	2910	3007
303	20231107	151800	1004374590	2920	2920	2920	2920	0
304	20231107	151700	1004374590	2920	2925	2925	2915	1086
305	20231107	151600	1001203470	2925	2925	2925	2925	315
306	20231107	151500	1000282095	2920	2920	2920	2920	200
307	20231107	151400	999698095	2925	2930	2930	2895	6902
308	20231107	151300	979631955	2930	2930	2930	2930	256
309	20231107	151200	978881875	2925	2925	2925	2925	50
310	20231107	151100	978735625	2930	2930	2930	2930	601
311	20231107	151000	976974695	2930	2930	2930	2930	0
312	20231107	150900	976974695	2930	2930	2930	2930	10
313	20231107	150800	976945395	2925	2925	2925	2925	110
314	20231107	150700	976623645	2925	2925	2925	2925	525
315	20231107	150600	975088020	2925	2925	2925	2925	1
316	20231107	150500	975085095	2915	2915	2915	2915	1
317	20231107	150400	975082180	2910	2910	2910	2910	48
318	20231107	150300	974942500	2910	2910	2910	2910	60
319	20231107	150200	974767900	2905	2910	2910	2905	143
320	20231107	150100	974352450	2915	2920	2920	2905	123
321	20231107	150000	973994945	2920	2920	2920	2920	1
322	20231107	145900	973992025	2920	2920	2920	2920	0
323	20231107	145800	973992025	2920	2920	2925	2920	339
324	20231107	145700	973001170	2925	2920	2930	2920	1587
325	20231107	145600	968362525	2920	2920	2930	2920	1295
326	20231107	145500	964574125	2925	2925	2925	2925	1300
327	20231107	145400	960771625	2925	2915	2925	2915	1404
328	20231107	145300	956667995	2930	2910	2930	2910	1695
329	20231107	145200	951710820	2910	2900	2910	2900	2593
330	20231107	145100	944183425	2895	2895	2895	2895	101
331	20231107	145000	943891030	2895	2895	2895	2895	816
332	20231107	144900	941528710	2900	2900	2900	2900	223
333	20231107	144800	940882010	2900	2900	2900	2900	511
334	20231107	144700	939400110	2900	2900	2900	2900	0
335	20231107	144600	939400110	2900	2900	2900	2900	0
336	20231107	144500	939400110	2900	2900	2900	2900	1
337	20231107	144400	939397210	2910	2910	2910	2910	200
338	20231107	144300	938815210	2910	2910	2910	2910	0
339	20231107	144200	938815210	2910	2905	2910	2905	68
340	20231107	144100	938617590	2900	2905	2905	2900	493
341	20231107	144000	937185615	2905	2905	2905	2905	45
342	20231107	143900	937054890	2910	2910	2910	2910	1
343	20231107	143800	937051980	2910	2905	2910	2905	789
344	20231107	143700	934757645	2905	2905	2905	2905	2
345	20231107	143600	934751835	2890	2890	2890	2890	1
346	20231107	143500	934748945	2895	2895	2895	2880	2826
347	20231107	143400	926594705	2905	2905	2905	2905	300
348	20231107	143300	925723205	2905	2910	2910	2905	350
349	20231107	143200	924704955	2910	2900	2910	2885	3337
350	20231107	143100	915062895	2900	2900	2900	2900	0
351	20231107	143000	915062895	2900	2900	2900	2900	25
352	20231107	142900	914990395	2905	2900	2905	2900	196
353	20231107	142800	914421145	2900	2900	2900	2900	141
354	20231107	142700	914012245	2910	2910	2910	2910	20
355	20231107	142600	913954045	2910	2895	2910	2895	52
356	20231107	142500	913803490	2895	2895	2895	2895	0
357	20231107	142400	913803490	2895	2900	2900	2895	3172
358	20231107	142300	904612735	2900	2900	2900	2900	1
359	20231107	142200	904609835	2900	2900	2900	2900	0
360	20231107	142100	904609835	2900	2905	2905	2900	1000
361	20231107	142000	901709145	2900	2900	2900	2900	0
362	20231107	141900	901709145	2900	2905	2905	2900	305
363	20231107	141800	900823420	2905	2915	2915	2905	2240
364	20231107	141700	894310280	2920	2920	2920	2920	106
365	20231107	141600	894000760	2925	2925	2925	2925	67
366	20231107	141500	893804785	2935	2935	2935	2935	0
367	20231107	141400	893804785	2935	2930	2935	2930	15
368	20231107	141300	893760830	2925	2925	2925	2925	0
369	20231107	141200	893760830	2925	2925	2925	2925	52
370	20231107	141100	893608730	2925	2925	2925	2925	1488
371	20231107	141000	889256330	2925	2925	2925	2925	0
372	20231107	140900	889256330	2925	2925	2925	2925	38
373	20231107	140800	889145180	2925	2930	2930	2925	21
374	20231107	140700	889083750	2930	2930	2930	2930	0
375	20231107	140600	889083750	2930	2930	2930	2930	200
376	20231107	140500	888497750	2930	2930	2930	2930	388
377	20231107	140400	887360910	2930	2930	2930	2930	100
378	20231107	140300	887067910	2935	2930	2935	2930	1000
379	20231107	140200	884133240	2930	2930	2930	2930	50
380	20231107	140100	883986740	2930	2930	2930	2930	0
381	20231107	140000	883986740	2930	2925	2930	2925	2
382	20231107	135900	883980885	2925	2925	2925	2925	21
383	20231107	135800	883919460	2910	2915	2915	2910	1000
384	20231107	135700	881006205	2915	2915	2915	2915	0
385	20231107	135600	881006205	2915	2915	2915	2915	0
386	20231107	135500	881006205	2915	2915	2915	2915	0
387	20231107	135400	881006205	2915	2915	2915	2915	0
388	20231107	135300	881006205	2915	2915	2915	2915	0
389	20231107	135200	881006205	2915	2915	2915	2915	0
390	20231107	135100	881006205	2915	2915	2915	2915	0
391	20231107	135000	881006205	2915	2920	2920	2915	51
392	20231107	134900	880857290	2925	2925	2925	2920	739
393	20231107	134800	878698650	2925	2925	2925	2925	2
394	20231107	134700	878692800	2925	2925	2925	2925	1
395	20231107	134600	878689875	2935	2930	2935	2930	20
396	20231107	134500	878631255	2925	2925	2925	2925	0
397	20231107	134400	878631255	2925	2925	2925	2925	70
398	20231107	134300	878426505	2925	2915	2925	2915	1011
399	20231107	134200	875473730	2915	2915	2915	2915	1
400	20231107	134100	875470815	2915	2915	2915	2915	0
401	20231107	134000	875470815	2915	2915	2915	2915	0
402	20231107	133900	875470815	2915	2915	2915	2915	0
403	20231107	133800	875470815	2915	2915	2915	2915	50
404	20231107	133700	875325065	2915	2910	2915	2910	303
405	20231107	133600	874442610	2900	2900	2900	2900	200
406	20231107	133500	873862610	2900	2905	2905	2900	3575
407	20231107	133400	863493045	2910	2910	2910	2910	135
408	20231107	133300	863100195	2910	2915	2915	2910	456
409	20231107	133200	861772895	2910	2910	2910	2910	221
410	20231107	133100	861129785	2910	2910	2910	2910	0
411	20231107	133000	861129785	2910	2910	2910	2910	1
412	20231107	132900	861126875	2915	2915	2915	2915	0
413	20231107	132800	861126875	2915	2915	2915	2915	0
414	20231107	132700	861126875	2915	2915	2915	2915	5
415	20231107	132600	861112300	2915	2915	2915	2905	1056
416	20231107	132500	858043410	2915	2910	2915	2910	2
417	20231107	132400	858037585	2915	2910	2915	2905	151
418	20231107	132300	857598895	2915	2915	2915	2915	0
419	20231107	132200	857598895	2915	2915	2915	2915	5
420	20231107	132100	857584320	2915	2915	2915	2915	0
421	20231107	132000	857584320	2915	2915	2915	2915	0
422	20231107	131900	857584320	2915	2915	2915	2915	0
423	20231107	131800	857584320	2915	2915	2915	2915	0
424	20231107	131700	857584320	2915	2915	2915	2915	2
425	20231107	131600	857578490	2920	2920	2920	2920	0
426	20231107	131500	857578490	2920	2920	2920	2920	0
427	20231107	131400	857578490	2920	2920	2920	2920	0
428	20231107	131300	857578490	2920	2920	2920	2920	0
429	20231107	131200	857578490	2920	2915	2920	2905	4596
430	20231107	131100	844192620	2920	2920	2920	2920	1
431	20231107	131000	844189700	2915	2915	2915	2915	0
432	20231107	130900	844189700	2915	2910	2925	2910	665
433	20231107	130800	842251990	2925	2925	2925	2915	66
434	20231107	130700	842059580	2925	2925	2925	2925	2
435	20231107	130600	842053730	2925	2920	2925	2915	946
436	20231107	130500	839294415	2925	2925	2925	2925	10
437	20231107	130400	839265165	2920	2925	2925	2920	437
438	20231107	130300	837989025	2920	2920	2920	2920	219
439	20231107	130200	837349545	2925	2925	2925	2925	10
440	20231107	130100	837320295	2915	2915	2915	2915	3
441	20231107	130000	837311550	2925	2915	2925	2915	494
442	20231107	125900	835871410	2915	2915	2915	2915	0
443	20231107	125800	835871410	2915	2915	2915	2915	10
444	20231107	125700	835842260	2915	2915	2915	2915	10
445	20231107	125600	835813110	2910	2925	2925	2910	96
446	20231107	125500	835532610	2925	2925	2925	2925	10
447	20231107	125400	835503360	2925	2925	2925	2925	100
448	20231107	125300	835210860	2920	2915	2920	2915	259
449	20231107	125200	834454980	2915	2925	2925	2915	65
450	20231107	125100	834265405	2925	2920	2925	2920	1050
451	20231107	125000	831195915	2920	2905	2920	2905	26
452	20231107	124900	831120295	2920	2920	2920	2920	0
453	20231107	124800	831120295	2920	2905	2920	2905	262
454	20231107	124700	830359170	2905	2905	2905	2905	507
455	20231107	124600	828886335	2905	2905	2905	2905	299
456	20231107	124500	828017740	2905	2905	2905	2905	0
457	20231107	124400	828017740	2905	2905	2905	2905	0
458	20231107	124300	828017740	2905	2905	2905	2895	4
459	20231107	124200	828006130	2905	2905	2905	2905	3
460	20231107	124100	827997415	2895	2895	2895	2895	34
461	20231107	124000	827898985	2895	2905	2905	2895	410
462	20231107	123900	826709190	2920	2915	2920	2915	605
463	20231107	123800	824945595	2920	2920	2920	2915	956
464	20231107	123700	822154835	2920	2915	2920	2915	32
465	20231107	123600	822061495	2910	2910	2910	2910	710
466	20231107	123500	819995395	2900	2900	2900	2900	0
467	20231107	123400	819995395	2900	2900	2900	2900	95
468	20231107	123300	819719895	2900	2900	2900	2900	40
469	20231107	123200	819603895	2925	2925	2925	2925	0
470	20231107	123100	819603895	2925	2925	2925	2925	0
471	20231107	123000	819603895	2925	2900	2925	2900	27
472	20231107	122900	819525100	2895	2900	2900	2895	1672
473	20231107	122800	814676330	2900	2900	2900	2900	0
474	20231107	122700	814676330	2900	2900	2900	2900	0
475	20231107	122600	814676330	2900	2900	2900	2900	523
476	20231107	122500	813159630	2900	2900	2900	2900	78
477	20231107	122400	812933430	2900	2895	2900	2895	25
478	20231107	122300	812861010	2890	2890	2890	2890	253
479	20231107	122200	812129840	2890	2890	2890	2890	187
480	20231107	122100	811589410	2890	2890	2890	2890	0
481	20231107	122000	811589410	2890	2895	2895	2890	619
482	20231107	121900	809799905	2885	2880	2890	2880	2330
483	20231107	121800	803079425	2885	2885	2885	2885	31
484	20231107	121700	802989990	2885	2885	2885	2885	115
485	20231107	121600	802658215	2885	2885	2885	2885	467
486	20231107	121500	801310920	2885	2890	2890	2885	2948
487	20231107	121400	792791800	2895	2895	2895	2890	141
488	20231107	121300	792384175	2895	2895	2895	2890	475
489	20231107	121200	791011235	2895	2905	2905	2895	3305
490	20231107	121100	781441575	2900	2900	2900	2900	1674
491	20231107	121000	776586975	2900	2900	2900	2900	50
492	20231107	120900	776441975	2900	2900	2900	2895	336
493	20231107	120800	775469205	2895	2900	2900	2895	651
494	20231107	120700	773581980	2900	2900	2900	2900	307
495	20231107	120600	772691680	2900	2900	2900	2900	835
496	20231107	120500	770270180	2900	2920	2920	2900	7285
497	20231107	120400	749130615	2920	2920	2920	2920	0
498	20231107	120300	749130615	2920	2920	2920	2920	0
499	20231107	120200	749130615	2920	2910	2920	2910	183
500	20231107	120100	748598075	2910	2910	2910	2910	300
501	20231107	120000	747725075	2905	2910	2920	2905	2459
502	20231107	115900	740569725	2910	2910	2910	2910	0
503	20231107	115800	740569725	2910	2925	2930	2905	6737
504	20231107	115700	720956815	2930	2925	2930	2925	4
505	20231107	115600	720945110	2925	2925	2925	2925	0
506	20231107	115500	720945110	2925	2925	2930	2925	566
507	20231107	115400	719289510	2925	2925	2925	2925	0
508	20231107	115300	719289510	2925	2925	2925	2925	267
509	20231107	115200	718508535	2930	2930	2930	2925	215
510	20231107	115100	717878610	2925	2925	2925	2925	5
511	20231107	115000	717863985	2915	2915	2915	2915	350
512	20231107	114900	716843735	2915	2915	2915	2915	321
513	20231107	114800	715908020	2915	2915	2915	2915	0
514	20231107	114700	715908020	2915	2910	2915	2910	17
515	20231107	114600	715858515	2915	2920	2920	2915	2063
516	20231107	114500	709838320	2915	2915	2915	2915	533
517	20231107	114400	708284625	2925	2915	2925	2915	2002
518	20231107	114300	702448775	2930	2930	2930	2930	100
519	20231107	114200	702155775	2930	2930	2930	2930	52
520	20231107	114100	702003415	2930	2920	2930	2920	292
521	20231107	114000	701150735	2920	2920	2920	2920	101
522	20231107	113900	700855815	2915	2930	2930	2915	3940
523	20231107	113800	689361985	2920	2930	2930	2920	308
524	20231107	113700	688460925	2925	2930	2930	2925	1510
525	20231107	113600	684036670	2935	2930	2935	2930	2
526	20231107	113500	684030805	2930	2930	2930	2930	1
527	20231107	113400	684027875	2925	2925	2925	2925	97
528	20231107	113300	683744150	2925	2935	2935	2925	2800
529	20231107	113200	675547310	2935	2935	2935	2930	237
530	20231107	113100	674852220	2930	2930	2930	2930	250
531	20231107	113000	674119720	2935	2930	2935	2930	71
532	20231107	112900	673911685	2935	2935	2935	2935	1498
533	20231107	112800	669515055	2940	2940	2940	2940	212
534	20231107	112700	668891775	2940	2940	2940	2940	0
535	20231107	112600	668891775	2940	2940	2940	2940	1930
536	20231107	112500	663217575	2935	2935	2935	2935	64
537	20231107	112400	663029735	2935	2935	2935	2930	572
538	20231107	112300	661352000	2930	2930	2930	2930	14
539	20231107	112200	661310980	2925	2925	2925	2925	227
540	20231107	112100	660647005	2925	2930	2930	2925	7329
541	20231107	112000	639201190	2930	2935	2935	2930	2242
542	20231107	111900	632621040	2935	2945	2945	2935	1023
543	20231107	111800	629615490	2945	2950	2950	2945	580
544	20231107	111700	627907380	2945	2945	2945	2945	2488
545	20231107	111600	620580220	2945	2945	2945	2945	60
546	20231107	111500	620403520	2945	2945	2945	2945	0
547	20231107	111400	620403520	2945	2940	2945	2940	801
548	20231107	111300	618047665	2945	2940	2945	2940	2140
549	20231107	111200	611756055	2945	2945	2945	2945	659
550	20231107	111100	609815300	2955	2955	2955	2955	1
551	20231107	111000	609812345	2955	2955	2955	2955	6
552	20231107	110900	609794615	2945	2945	2945	2945	519
553	20231107	110800	608266160	2945	2960	2960	2945	4932
554	20231107	110700	593726220	2960	2975	2975	2960	10116
555	20231107	110600	563733620	2970	2970	2970	2970	1010
556	20231107	110500	560733920	2975	2970	2975	2970	1543
557	20231107	110400	556151180	2975	2975	2975	2975	0
558	20231107	110300	556151180	2975	2975	2975	2975	20
559	20231107	110200	556091680	2975	2975	2975	2975	1004
560	20231107	110100	553104780	2985	2980	2985	2980	81
561	20231107	110000	552863395	2985	2980	2985	2980	27
562	20231107	105900	552782900	2980	2975	2980	2975	103
563	20231107	105800	552475965	2980	2980	2980	2980	96
564	20231107	105700	552189885	2980	2980	2980	2980	221
565	20231107	105600	551531305	2980	2980	2980	2980	0
566	20231107	105500	551531305	2980	2980	2980	2980	107
567	20231107	105400	551212445	2980	2980	2980	2980	5
568	20231107	105300	551197545	2985	2985	2985	2985	5
569	20231107	105200	551182620	2985	2980	2985	2970	1044
570	20231107	105100	548075925	2975	2965	2975	2965	4927
571	20231107	105000	533443010	2970	2970	2970	2970	55
572	20231107	104900	533279660	2970	2970	2970	2970	18
573	20231107	104800	533226200	2965	2965	2965	2965	0
574	20231107	104700	533226200	2965	2965	2965	2965	243
575	20231107	104600	532505705	2970	2965	2970	2965	539
576	20231107	104500	530904980	2965	2965	2965	2965	60
577	20231107	104400	530727080	2965	2965	2965	2965	525
578	20231107	104300	529170455	2965	2960	2965	2960	46
579	20231107	104200	529034220	2960	2960	2965	2960	424
580	20231107	104100	527779175	2970	2970	2970	2970	5
581	20231107	104000	527764325	2970	2970	2970	2970	2
582	20231107	103900	527758385	2960	2970	2970	2960	109
583	20231107	103800	527435735	2970	2965	2970	2960	1452
584	20231107	103700	523133140	2975	2975	2975	2970	774
585	20231107	103600	520834330	2970	2975	2975	2970	238
586	20231107	103500	520127140	2975	2970	2975	2970	614
587	20231107	103400	518303040	2975	2975	2975	2975	220
588	20231107	103300	517648540	2975	2975	2975	2975	2
589	20231107	103200	517642590	2975	2965	2975	2965	2
590	20231107	103100	517636650	2975	2975	2975	2975	1
591	20231107	103000	517633675	2975	2965	2975	2965	6
592	20231107	102900	517615835	2975	2970	2975	2965	147
593	20231107	102800	517179735	2970	2970	2970	2970	15
594	20231107	102700	517135185	2970	2965	2970	2965	462
595	20231107	102600	515764500	2965	2970	2970	2955	172
596	20231107	102500	515254205	2970	2960	2970	2955	1586
597	20231107	102400	510565625	2975	2960	2975	2960	1307
598	20231107	102300	506696890	2960	2960	2960	2955	2907
599	20231107	102200	498099540	2960	2975	2975	2960	346
600	20231107	102100	497075275	2965	2970	2970	2965	382
601	20231107	102000	495942335	2980	2980	2980	2980	1
602	20231107	101900	495939355	2980	2975	2980	2975	52
603	20231107	101800	495784645	2975	2980	2980	2975	151
604	20231107	101700	495335250	2975	2970	2975	2970	498
605	20231107	101600	493854655	2970	2965	2970	2965	54
606	20231107	101500	493694445	2960	2960	2960	2960	10
607	20231107	101400	493664845	2960	2960	2960	2960	10
608	20231107	101300	493635245	2960	2960	2960	2960	5
609	20231107	101200	493620445	2965	2965	2965	2965	50
610	20231107	101100	493472195	2965	2965	2965	2965	225
611	20231107	101000	492805070	2970	2975	2975	2965	856
612	20231107	100900	490266235	2975	2975	2980	2970	246
613	20231107	100800	489533835	2965	2965	2965	2965	80
614	20231107	100700	489296635	2970	2970	2970	2970	4
615	20231107	100600	489284755	2970	2970	2970	2970	1
616	20231107	100500	489281785	2955	2965	2965	2955	397
617	20231107	100400	488108375	2970	2960	2970	2960	265
618	20231107	100300	487323370	2960	2950	2960	2950	570
619	20231107	100200	485638620	2955	2950	2955	2950	369
620	20231107	100100	484549765	2950	2950	2950	2950	463
621	20231107	100000	483183915	2950	2950	2950	2950	550
622	20231107	095900	481561415	2960	2960	2960	2950	2193
623	20231107	095800	475082105	2960	2955	2960	2955	529
624	20231107	095700	473516400	2955	2960	2960	2955	595
625	20231107	095600	471756490	2960	2960	2960	2960	207
626	20231107	095500	471143770	2965	2950	2990	2945	2515
627	20231107	095400	463666460	2945	2945	2945	2945	0
628	20231107	095300	463666460	2945	2940	2945	2940	34
629	20231107	095200	463566350	2935	2940	2965	2935	5235
630	20231107	095100	448194585	2945	2950	2960	2940	4463
631	20231107	095000	435046210	2950	2965	2965	2950	4024
632	20231107	094900	423150205	2960	2960	2960	2960	1
633	20231107	094800	423147245	2960	2960	2960	2960	117
634	20231107	094700	422800925	2955	2970	2970	2955	560
635	20231107	094600	421138625	2970	2960	2970	2955	1091
636	20231107	094500	417912370	2960	2965	2965	2960	1374
637	20231107	094400	413845045	2965	2965	2965	2965	455
638	20231107	094300	412495970	2970	2970	2975	2970	2111
639	20231107	094200	406226065	2975	2975	2975	2975	1
640	20231107	094100	406223090	2970	2970	2970	2970	0
641	20231107	094000	406223090	2970	2975	2975	2970	473
642	20231107	093900	404817515	2990	2995	2995	2975	63
643	20231107	093800	404629120	2970	2960	2995	2960	785
644	20231107	093700	402296590	2960	2970	2970	2960	2849
645	20231107	093600	393835210	2970	2980	2990	2970	472
646	20231107	093500	392429030	2980	2995	2995	2970	3405
647	20231107	093400	382298340	2980	2995	2995	2980	1924
648	20231107	093300	376555565	3010	3010	3010	2995	80
649	20231107	093200	376315755	3010	2995	3010	2980	269
650	20231107	093100	375507775	2995	2995	2995	2990	1073
651	20231107	093000	372295410	3020	3020	3020	3020	2
652	20231107	092900	372289370	3005	2995	3005	2995	3467
653	20231107	092800	361871235	2995	2995	2995	2980	1012
654	20231107	092700	358844165	2995	3015	3015	2990	6496
655	20231107	092600	339363975	3025	3010	3025	3010	7
656	20231107	092500	339342830	3010	3005	3020	3005	3127
657	20231107	092400	329925145	3005	3010	3020	3005	3153
658	20231107	092300	320441285	3015	3015	3030	3015	600
659	20231107	092200	318627255	3025	3010	3030	3010	1735
660	20231107	092100	313394365	3025	3020	3025	3010	1085
661	20231107	092000	310121260	3020	3015	3020	3010	1950
662	20231107	091900	304242135	3015	3010	3025	3010	3609
663	20231107	091800	293361285	3010	3005	3015	3005	3056
664	20231107	091700	284162765	3005	3005	3005	3000	1313
665	20231107	091600	280219700	3000	3000	3000	3000	1100
666	20231107	091500	276919700	3000	3000	3000	2990	966
667	20231107	091400	274029325	3005	2995	3005	2995	1363
668	20231107	091300	269940580	2995	2965	2995	2960	1200
669	20231107	091200	266353355	2995	2955	2995	2955	2012
670	20231107	091100	260367845	2950	2965	2965	2950	2523
671	20231107	091000	252899840	2960	2950	2960	2950	400
672	20231107	090900	251717840	2950	2950	2955	2945	3649
673	20231107	090800	240953960	2950	2975	2975	2950	416
674	20231107	090700	239726510	2975	2970	2975	2950	5408
675	20231107	090600	223759825	2970	2940	2970	2930	1362
676	20231107	090500	219739735	2940	2955	2965	2920	6572
677	20231107	090400	200461565	2955	2975	2975	2910	10588
678	20231107	090300	169492980	2985	2995	2995	2950	11606
679	20231107	090200	134874190	2975	3015	3020	2950	14888
680	20231107	090100	90523905	3020	3090	3095	3020	11414
681	20231107	090000	55461650	3095	3080	3100	3065	16580