KissMeData/200470/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203000	383099740	3000	3000	3000	3000	1136
3	20231107	202900	383099740	3000	3000	3000	3000	0
4	20231107	202800	383099740	3000	3000	3000	3000	0
5	20231107	202700	383099740	3000	3000	3000	3000	0
6	20231107	202600	383099740	3000	3000	3000	3000	0
7	20231107	202500	383099740	3000	3000	3000	3000	0
8	20231107	202400	383099740	3000	3000	3000	3000	0
9	20231107	202300	383099740	3000	3000	3000	3000	0
10	20231107	202200	383099740	3000	3000	3000	3000	0
11	20231107	202100	383099740	3000	3000	3000	3000	0
12	20231107	202000	383099740	3000	3000	3000	3000	0
13	20231107	201900	383099740	3000	3000	3000	3000	0
14	20231107	201800	383099740	3000	3000	3000	3000	0
15	20231107	201700	383099740	3000	3000	3000	3000	0
16	20231107	201600	383099740	3000	3000	3000	3000	0
17	20231107	201500	383099740	3000	3000	3000	3000	0
18	20231107	201400	383099740	3000	3000	3000	3000	0
19	20231107	201300	383099740	3000	3000	3000	3000	0
20	20231107	201200	383099740	3000	3000	3000	3000	0
21	20231107	201100	383099740	3000	3000	3000	3000	0
22	20231107	201000	383099740	3000	3000	3000	3000	0
23	20231107	200900	383099740	3000	3000	3000	3000	0
24	20231107	200800	383099740	3000	3000	3000	3000	0
25	20231107	200700	383099740	3000	3000	3000	3000	0
26	20231107	200600	383099740	3000	3000	3000	3000	0
27	20231107	200500	383099740	3000	3000	3000	3000	0
28	20231107	200400	383099740	3000	3000	3000	3000	0
29	20231107	200300	383099740	3000	3000	3000	3000	0
30	20231107	200200	383099740	3000	3000	3000	3000	0
31	20231107	200100	383099740	3000	3000	3000	3000	0
32	20231107	200000	383099740	3000	3000	3000	3000	1136
33	20231107	195900	383099740	3000	3000	3000	3000	0
34	20231107	195800	383099740	3000	3000	3000	3000	0
35	20231107	195700	383099740	3000	3000	3000	3000	0
36	20231107	195600	383099740	3000	3000	3000	3000	0
37	20231107	195500	383099740	3000	3000	3000	3000	0
38	20231107	195400	383099740	3000	3000	3000	3000	0
39	20231107	195300	383099740	3000	3000	3000	3000	0
40	20231107	195200	383099740	3000	3000	3000	3000	0
41	20231107	195100	383099740	3000	3000	3000	3000	0
42	20231107	195000	383099740	3000	3000	3000	3000	0
43	20231107	194900	383099740	3000	3000	3000	3000	0
44	20231107	194800	383099740	3000	3000	3000	3000	0
45	20231107	194700	383099740	3000	3000	3000	3000	0
46	20231107	194600	383099740	3000	3000	3000	3000	0
47	20231107	194500	383099740	3000	3000	3000	3000	0
48	20231107	194400	383099740	3000	3000	3000	3000	0
49	20231107	194300	383099740	3000	3000	3000	3000	0
50	20231107	194200	383099740	3000	3000	3000	3000	0
51	20231107	194100	383099740	3000	3000	3000	3000	0
52	20231107	194000	383099740	3000	3000	3000	3000	0
53	20231107	193900	383099740	3000	3000	3000	3000	0
54	20231107	193800	383099740	3000	3000	3000	3000	0
55	20231107	193700	383099740	3000	3000	3000	3000	0
56	20231107	193600	383099740	3000	3000	3000	3000	0
57	20231107	193500	383099740	3000	3000	3000	3000	0
58	20231107	193400	383099740	3000	3000	3000	3000	0
59	20231107	193300	383099740	3000	3000	3000	3000	0
60	20231107	193200	383099740	3000	3000	3000	3000	0
61	20231107	193100	383099740	3000	3000	3000	3000	0
62	20231107	193000	383099740	3000	3000	3000	3000	1136
63	20231107	192900	383099740	3000	3000	3000	3000	0
64	20231107	192800	383099740	3000	3000	3000	3000	0
65	20231107	192700	383099740	3000	3000	3000	3000	0
66	20231107	192600	383099740	3000	3000	3000	3000	0
67	20231107	192500	383099740	3000	3000	3000	3000	0
68	20231107	192400	383099740	3000	3000	3000	3000	0
69	20231107	192300	383099740	3000	3000	3000	3000	0
70	20231107	192200	383099740	3000	3000	3000	3000	0
71	20231107	192100	383099740	3000	3000	3000	3000	0
72	20231107	192000	383099740	3000	3000	3000	3000	0
73	20231107	191900	383099740	3000	3000	3000	3000	0
74	20231107	191800	383099740	3000	3000	3000	3000	0
75	20231107	191700	383099740	3000	3000	3000	3000	0
76	20231107	191600	383099740	3000	3000	3000	3000	0
77	20231107	191500	383099740	3000	3000	3000	3000	0
78	20231107	191400	383099740	3000	3000	3000	3000	0
79	20231107	191300	383099740	3000	3000	3000	3000	0
80	20231107	191200	383099740	3000	3000	3000	3000	0
81	20231107	191100	383099740	3000	3000	3000	3000	0
82	20231107	191000	383099740	3000	3000	3000	3000	0
83	20231107	190900	383099740	3000	3000	3000	3000	0
84	20231107	190800	383099740	3000	3000	3000	3000	0
85	20231107	190700	383099740	3000	3000	3000	3000	0
86	20231107	190600	383099740	3000	3000	3000	3000	0
87	20231107	190500	383099740	3000	3000	3000	3000	0
88	20231107	190400	383099740	3000	3000	3000	3000	0
89	20231107	190300	383099740	3000	3000	3000	3000	0
90	20231107	190200	383099740	3000	3000	3000	3000	0
91	20231107	190100	383099740	3000	3000	3000	3000	0
92	20231107	190000	383099740	3000	3000	3000	3000	1136
93	20231107	185900	383099740	3000	3000	3000	3000	0
94	20231107	185800	383099740	3000	3000	3000	3000	0
95	20231107	185700	383099740	3000	3000	3000	3000	0
96	20231107	185600	383099740	3000	3000	3000	3000	0
97	20231107	185500	383099740	3000	3000	3000	3000	0
98	20231107	185400	383099740	3000	3000	3000	3000	0
99	20231107	185300	383099740	3000	3000	3000	3000	0
100	20231107	185200	383099740	3000	3000	3000	3000	0
101	20231107	185100	383099740	3000	3000	3000	3000	0
102	20231107	185000	383099740	3000	3000	3000	3000	0
103	20231107	184900	383099740	3000	3000	3000	3000	0
104	20231107	184800	383099740	3000	3000	3000	3000	0
105	20231107	184700	383099740	3000	3000	3000	3000	0
106	20231107	184600	383099740	3000	3000	3000	3000	0
107	20231107	184500	383099740	3000	3000	3000	3000	0
108	20231107	184400	383099740	3000	3000	3000	3000	0
109	20231107	184300	383099740	3000	3000	3000	3000	0
110	20231107	184200	383099740	3000	3000	3000	3000	0
111	20231107	184100	383099740	3000	3000	3000	3000	0
112	20231107	184000	383099740	3000	3000	3000	3000	0
113	20231107	183900	383099740	3000	3000	3000	3000	0
114	20231107	183800	383099740	3000	3000	3000	3000	0
115	20231107	183700	383099740	3000	3000	3000	3000	0
116	20231107	183600	383099740	3000	3000	3000	3000	0
117	20231107	183500	383099740	3000	3000	3000	3000	0
118	20231107	183400	383099740	3000	3000	3000	3000	0
119	20231107	183300	383099740	3000	3000	3000	3000	0
120	20231107	183200	383099740	3000	3000	3000	3000	0
121	20231107	183100	383099740	3000	3000	3000	3000	0
122	20231107	183000	383099740	3000	3000	3000	3000	1136
123	20231107	182900	383099740	3000	3000	3000	3000	0
124	20231107	182800	383099740	3000	3000	3000	3000	0
125	20231107	182700	383099740	3000	3000	3000	3000	0
126	20231107	182600	383099740	3000	3000	3000	3000	0
127	20231107	182500	383099740	3000	3000	3000	3000	0
128	20231107	182400	383099740	3000	3000	3000	3000	0
129	20231107	182300	383099740	3000	3000	3000	3000	0
130	20231107	182200	383099740	3000	3000	3000	3000	0
131	20231107	182100	383099740	3000	3000	3000	3000	0
132	20231107	182000	383099740	3000	3000	3000	3000	0
133	20231107	181900	383099740	3000	3000	3000	3000	0
134	20231107	181800	383099740	3000	3000	3000	3000	0
135	20231107	181700	383099740	3000	3000	3000	3000	0
136	20231107	181600	383099740	3000	3000	3000	3000	0
137	20231107	181500	383099740	3000	3000	3000	3000	0
138	20231107	181400	383099740	3000	3000	3000	3000	0
139	20231107	181300	383099740	3000	3000	3000	3000	0
140	20231107	181200	383099740	3000	3000	3000	3000	0
141	20231107	181100	383099740	3000	3000	3000	3000	0
142	20231107	181000	383099740	3000	3000	3000	3000	0
143	20231107	180900	383099740	3000	3000	3000	3000	0
144	20231107	180800	383099740	3000	3000	3000	3000	0
145	20231107	180700	383099740	3000	3000	3000	3000	0
146	20231107	180600	383099740	3000	3000	3000	3000	0
147	20231107	180500	383099740	3000	3000	3000	3000	0
148	20231107	180400	383099740	3000	3000	3000	3000	0
149	20231107	180300	383099740	3000	3000	3000	3000	0
150	20231107	180200	383099740	3000	3000	3000	3000	0
151	20231107	180100	383099740	3000	3000	3000	3000	0
152	20231107	180000	383099740	3000	3000	3000	3000	1136
153	20231107	175900	383099740	3000	3000	3000	3000	0
154	20231107	175800	383099740	3000	3000	3000	3000	0
155	20231107	175700	383099740	3000	3000	3000	3000	0
156	20231107	175600	383099740	3000	3000	3000	3000	0
157	20231107	175500	383099740	3000	3000	3000	3000	0
158	20231107	175400	383099740	3000	3000	3000	3000	0
159	20231107	175300	383099740	3000	3000	3000	3000	0
160	20231107	175200	383099740	3000	3000	3000	3000	0
161	20231107	175100	383099740	3000	3000	3000	3000	0
162	20231107	175000	383099740	3000	3000	3000	3000	0
163	20231107	174900	383099740	3000	3000	3000	3000	0
164	20231107	174800	383099740	3000	3000	3000	3000	0
165	20231107	174700	383099740	3000	3000	3000	3000	0
166	20231107	174600	383099740	3000	3000	3000	3000	0
167	20231107	174500	383099740	3000	3000	3000	3000	0
168	20231107	174400	383099740	3000	3000	3000	3000	0
169	20231107	174300	383099740	3000	3000	3000	3000	0
170	20231107	174200	383099740	3000	3000	3000	3000	0
171	20231107	174100	383099740	3000	3000	3000	3000	0
172	20231107	174000	383099740	3000	3000	3000	3000	0
173	20231107	173900	383099740	3000	3000	3000	3000	0
174	20231107	173800	383099740	3000	3000	3000	3000	0
175	20231107	173700	383099740	3000	3000	3000	3000	0
176	20231107	173600	383099740	3000	3000	3000	3000	0
177	20231107	173500	383099740	3000	3000	3000	3000	0
178	20231107	173400	383099740	3000	3000	3000	3000	0
179	20231107	173300	383099740	3000	3000	3000	3000	0
180	20231107	173200	383099740	3000	3000	3000	3000	0
181	20231107	173100	383099740	3000	3000	3000	3000	0
182	20231107	173000	383099740	3000	3000	3000	3000	1136
183	20231107	172900	383099740	3000	3000	3000	3000	0
184	20231107	172800	383099740	3000	3000	3000	3000	0
185	20231107	172700	383099740	3000	3000	3000	3000	0
186	20231107	172600	383099740	3000	3000	3000	3000	0
187	20231107	172500	383099740	3000	3000	3000	3000	0
188	20231107	172400	383099740	3000	3000	3000	3000	0
189	20231107	172300	383099740	3000	3000	3000	3000	0
190	20231107	172200	383099740	3000	3000	3000	3000	0
191	20231107	172100	383099740	3000	3000	3000	3000	0
192	20231107	172000	383099740	3000	3000	3000	3000	0
193	20231107	171900	383099740	3000	3000	3000	3000	0
194	20231107	171800	383099740	3000	3000	3000	3000	0
195	20231107	171700	383099740	3000	3000	3000	3000	0
196	20231107	171600	383099740	3000	3000	3000	3000	0
197	20231107	171500	383099740	3000	3000	3000	3000	0
198	20231107	171400	383099740	3000	3000	3000	3000	0
199	20231107	171300	383099740	3000	3000	3000	3000	0
200	20231107	171200	383099740	3000	3000	3000	3000	0
201	20231107	171100	383099740	3000	3000	3000	3000	0
202	20231107	171000	383099740	3000	3000	3000	3000	0
203	20231107	170900	383099740	3000	3000	3000	3000	0
204	20231107	170800	383099740	3000	3000	3000	3000	0
205	20231107	170700	383099740	3000	3000	3000	3000	0
206	20231107	170600	383099740	3000	3000	3000	3000	0
207	20231107	170500	383099740	3000	3000	3000	3000	0
208	20231107	170400	383099740	3000	3000	3000	3000	0
209	20231107	170300	383099740	3000	3000	3000	3000	0
210	20231107	170200	383099740	3000	3000	3000	3000	0
211	20231107	170100	383099740	3000	3000	3000	3000	0
212	20231107	170000	383099740	3000	3000	3000	3000	1136
213	20231107	165900	383099740	3000	3000	3000	3000	0
214	20231107	165800	383099740	3000	3000	3000	3000	0
215	20231107	165700	383099740	3000	3000	3000	3000	0
216	20231107	165600	383099740	3000	3000	3000	3000	0
217	20231107	165500	383099740	3000	3000	3000	3000	0
218	20231107	165400	383099740	3000	3000	3000	3000	0
219	20231107	165300	383099740	3000	3000	3000	3000	0
220	20231107	165200	383099740	3000	3000	3000	3000	0
221	20231107	165100	383099740	3000	3000	3000	3000	0
222	20231107	165000	383099740	3000	3000	3000	3000	0
223	20231107	164900	383099740	3000	3000	3000	3000	0
224	20231107	164800	383099740	3000	3000	3000	3000	0
225	20231107	164700	383099740	3000	3000	3000	3000	0
226	20231107	164600	383099740	3000	3000	3000	3000	0
227	20231107	164500	383099740	3000	3000	3000	3000	0
228	20231107	164400	383099740	3000	3000	3000	3000	0
229	20231107	164300	383099740	3000	3000	3000	3000	0
230	20231107	164200	383099740	3000	3000	3000	3000	0
231	20231107	164100	383099740	3000	3000	3000	3000	0
232	20231107	164000	383099740	3000	3000	3000	3000	0
233	20231107	163900	383099740	3000	3000	3000	3000	0
234	20231107	163800	383099740	3000	3000	3000	3000	0
235	20231107	163700	383099740	3000	3000	3000	3000	0
236	20231107	163600	383099740	3000	3000	3000	3000	0
237	20231107	163500	383099740	3000	3000	3000	3000	0
238	20231107	163400	383099740	3000	3000	3000	3000	0
239	20231107	163300	383099740	3000	3000	3000	3000	0
240	20231107	163200	383099740	3000	3000	3000	3000	0
241	20231107	163100	383099740	3000	3000	3000	3000	0
242	20231107	163000	383099740	3000	3000	3000	3000	1136
243	20231107	162900	383099740	3000	3000	3000	3000	0
244	20231107	162800	383099740	3000	3000	3000	3000	0
245	20231107	162700	383099740	3000	3000	3000	3000	0
246	20231107	162600	383099740	3000	3000	3000	3000	0
247	20231107	162500	383099740	3000	3000	3000	3000	0
248	20231107	162400	383099740	3000	3000	3000	3000	0
249	20231107	162300	383099740	3000	3000	3000	3000	0
250	20231107	162200	383099740	3000	3000	3000	3000	0
251	20231107	162100	383099740	3000	3000	3000	3000	0
252	20231107	162000	383099740	3000	3000	3000	3000	0
253	20231107	161900	383099740	3000	3000	3000	3000	0
254	20231107	161800	383099740	3000	3000	3000	3000	0
255	20231107	161700	383099740	3000	3000	3000	3000	0
256	20231107	161600	383099740	3000	3000	3000	3000	0
257	20231107	161500	383099740	3000	3000	3000	3000	0
258	20231107	161400	383099740	3000	3000	3000	3000	0
259	20231107	161300	383099740	3000	3000	3000	3000	0
260	20231107	161200	383099740	3000	3000	3000	3000	0
261	20231107	161100	383099740	3000	3000	3000	3000	0
262	20231107	161000	383099740	3000	3000	3000	3000	0
263	20231107	160900	383099740	3000	3000	3000	3000	0
264	20231107	160800	383099740	3000	3000	3000	3000	0
265	20231107	160700	383099740	3000	3000	3000	3000	0
266	20231107	160600	383099740	3000	3000	3000	3000	0
267	20231107	160500	383099740	3000	3000	3000	3000	0
268	20231107	160400	383099740	3000	3000	3000	3000	0
269	20231107	160300	383099740	3000	3000	3000	3000	0
270	20231107	160200	383099740	3000	3000	3000	3000	0
271	20231107	160100	383099740	3000	3000	3000	3000	0
272	20231107	160000	383099740	3000	3000	3000	3000	1136
273	20231107	155900	383099740	3000	3000	3000	3000	0
274	20231107	155800	383099740	3000	3000	3000	3000	0
275	20231107	155700	383099740	3000	3000	3000	3000	0
276	20231107	155600	383099740	3000	3000	3000	3000	0
277	20231107	155500	383099740	3000	3000	3000	3000	0
278	20231107	155400	383099740	3000	3000	3000	3000	0
279	20231107	155300	383099740	3000	3000	3000	3000	0
280	20231107	155200	383099740	3000	3000	3000	3000	0
281	20231107	155100	383099740	3000	3000	3000	3000	0
282	20231107	155000	383099740	3000	3000	3000	3000	0
283	20231107	154900	383099740	3000	3000	3000	3000	0
284	20231107	154800	383099740	3000	3000	3000	3000	0
285	20231107	154700	383099740	3000	3000	3000	3000	0
286	20231107	154600	383099740	3000	3000	3000	3000	0
287	20231107	154500	383099740	3000	3000	3000	3000	0
288	20231107	154400	383099740	3000	3000	3000	3000	0
289	20231107	154300	383099740	3000	3000	3000	3000	0
290	20231107	154200	383099740	3000	3000	3000	3000	0
291	20231107	154100	383099740	3000	3000	3000	3000	0
292	20231107	154000	383099740	3000	3000	3000	3000	0
293	20231107	153900	383099740	3000	3000	3000	3000	0
294	20231107	153800	383099740	3000	3000	3000	3000	0
295	20231107	153700	383099740	3000	3000	3000	3000	0
296	20231107	153600	383099740	3000	3000	3000	3000	0
297	20231107	153500	383099740	3000	3000	3000	3000	0
298	20231107	153400	383099740	3000	3000	3000	3000	0
299	20231107	153300	383099740	3000	3000	3000	3000	0
300	20231107	153200	383099740	3000	3000	3000	3000	0
301	20231107	153100	383099740	3000	3000	3000	3000	0
302	20231107	153000	383099740	3000	3000	3000	3000	2272
303	20231107	152900	379691740	2995	2995	2995	2995	0
304	20231107	152800	379691740	2995	2995	2995	2995	0
305	20231107	152700	379691740	2995	2995	2995	2995	0
306	20231107	152600	379691740	2995	2995	2995	2995	0
307	20231107	152500	379691740	2995	2995	2995	2995	0
308	20231107	152400	379691740	2995	2995	2995	2995	0
309	20231107	152300	379691740	2995	2995	2995	2995	0
310	20231107	152200	379691740	2995	2995	2995	2995	0
311	20231107	152100	379691740	2995	2995	2995	2995	0
312	20231107	152000	379691740	2995	2995	2995	2995	0
313	20231107	151900	379691740	2995	2995	2995	2995	335
314	20231107	151800	378688415	2995	2995	2995	2995	150
315	20231107	151700	378239165	2995	2995	2995	2995	70
316	20231107	151600	378029515	2995	2995	2995	2995	1
317	20231107	151500	378026520	2975	2975	2975	2975	195
318	20231107	151400	377446395	2980	2995	2995	2980	1208
319	20231107	151300	373831555	2995	2985	2995	2985	1121
320	20231107	151200	370482760	2985	2985	2985	2985	0
321	20231107	151100	370482760	2985	2985	2985	2985	0
322	20231107	151000	370482760	2985	2985	2985	2985	41
323	20231107	150900	370360375	2980	2980	2980	2980	252
324	20231107	150800	369609415	2980	2975	2980	2975	146
325	20231107	150700	369175060	2970	2970	2970	2970	0
326	20231107	150600	369175060	2970	2970	2970	2970	0
327	20231107	150500	369175060	2970	2970	2970	2970	50
328	20231107	150400	369026560	2970	2970	2970	2970	0
329	20231107	150300	369026560	2970	2970	2970	2970	0
330	20231107	150200	369026560	2970	2970	2970	2970	1
331	20231107	150100	369023590	2980	2980	2980	2980	0
332	20231107	150000	369023590	2980	2980	2980	2980	0
333	20231107	145900	369023590	2980	2980	2980	2980	0
334	20231107	145800	369023590	2980	2980	2980	2980	0
335	20231107	145700	369023590	2980	2980	2980	2980	1
336	20231107	145600	369020610	2960	2960	2960	2960	0
337	20231107	145500	369020610	2960	2960	2960	2960	10
338	20231107	145400	368991010	2985	2985	2985	2985	0
339	20231107	145300	368991010	2985	2985	2985	2985	3
340	20231107	145200	368982055	2960	2960	2960	2960	900
341	20231107	145100	366318055	2980	2990	2990	2980	5
342	20231107	145000	366303145	2985	2975	2985	2975	8
343	20231107	144900	366279285	2975	2975	2975	2975	0
344	20231107	144800	366279285	2975	2975	2975	2975	0
345	20231107	144700	366279285	2975	2975	2975	2975	0
346	20231107	144600	366279285	2975	2975	2975	2975	2
347	20231107	144500	366273335	2950	2965	2965	2950	1211
348	20231107	144400	362686615	2980	2980	2980	2980	0
349	20231107	144300	362686615	2980	2980	2980	2980	0
350	20231107	144200	362686615	2980	2980	2980	2980	0
351	20231107	144100	362686615	2980	2980	2980	2980	31
352	20231107	144000	362594235	2960	2960	2960	2960	1
353	20231107	143900	362591275	2990	2990	2990	2990	30
354	20231107	143800	362501575	2990	2990	2990	2990	1
355	20231107	143700	362498585	2960	2960	2960	2960	200
356	20231107	143600	361906585	2995	2955	2995	2955	220
357	20231107	143500	361255960	2965	2965	2965	2965	0
358	20231107	143400	361255960	2965	2965	2965	2965	1
359	20231107	143300	361252995	2960	2960	2960	2960	0
360	20231107	143200	361252995	2960	2960	2960	2960	0
361	20231107	143100	361252995	2960	2960	2960	2960	0
362	20231107	143000	361252995	2960	2940	2960	2940	3112
363	20231107	142900	352103695	2940	2940	2940	2940	223
364	20231107	142800	351448075	2945	2945	2945	2945	165
365	20231107	142700	350962150	2950	2950	2950	2950	77
366	20231107	142600	350735000	2950	2950	2950	2950	1
367	20231107	142500	350732050	2960	2960	2960	2960	0
368	20231107	142400	350732050	2960	2960	2960	2960	0
369	20231107	142300	350732050	2960	2960	2960	2960	0
370	20231107	142200	350732050	2960	2960	2960	2960	33
371	20231107	142100	350634370	2965	2960	2965	2960	70
372	20231107	142000	350427165	2960	2960	2960	2960	0
373	20231107	141900	350427165	2960	2960	2960	2960	35
374	20231107	141800	350323565	2970	2970	2970	2970	0
375	20231107	141700	350323565	2970	2970	2970	2970	0
376	20231107	141600	350323565	2970	2970	2970	2970	0
377	20231107	141500	350323565	2970	2970	2970	2970	1
378	20231107	141400	350320595	2965	2965	2965	2965	0
379	20231107	141300	350320595	2965	2965	2965	2965	313
380	20231107	141200	349392550	2965	2965	2965	2965	0
381	20231107	141100	349392550	2965	2965	2965	2965	1
382	20231107	141000	349389585	2965	2965	2965	2965	0
383	20231107	140900	349389585	2965	2970	2970	2965	574
384	20231107	140800	347685180	2980	2975	2980	2975	2
385	20231107	140700	347679225	2975	2975	2975	2975	102
386	20231107	140600	347375775	2970	2970	2970	2970	1
387	20231107	140500	347372805	2965	2965	2965	2965	305
388	20231107	140400	346468480	2960	2960	2960	2960	0
389	20231107	140300	346468480	2960	2960	2960	2960	0
390	20231107	140200	346468480	2960	2985	2995	2960	1017
391	20231107	140100	343438600	2965	2970	2970	2965	2055
392	20231107	140000	337345250	3000	3000	3000	3000	0
393	20231107	135900	337345250	3000	2995	3000	2995	500
394	20231107	135800	335846050	3000	3000	3000	3000	0
395	20231107	135700	335846050	3000	2985	3000	2985	66
396	20231107	135600	335648415	2960	2960	2960	2960	0
397	20231107	135500	335648415	2960	2975	2975	2960	150
398	20231107	135400	335203975	3000	3000	3000	3000	0
399	20231107	135300	335203975	3000	3000	3000	3000	0
400	20231107	135200	335203975	3000	3000	3000	3000	0
401	20231107	135100	335203975	3000	2990	3000	2990	106
402	20231107	135000	334886735	2980	2980	2980	2980	1
403	20231107	134900	334883755	2995	2995	2995	2995	0
404	20231107	134800	334883755	2995	2990	2995	2990	84
405	20231107	134700	334632590	2990	2990	2990	2990	0
406	20231107	134600	334632590	2990	2990	2990	2990	0
407	20231107	134500	334632590	2990	2990	2990	2990	0
408	20231107	134400	334632590	2990	2990	2990	2990	0
409	20231107	134300	334632590	2990	2990	2990	2990	0
410	20231107	134200	334632590	2990	2990	2990	2990	0
411	20231107	134100	334632590	2990	2990	2990	2990	3
412	20231107	134000	334623620	2995	2975	2995	2975	1102
413	20231107	133900	331332675	2975	2970	2975	2970	5
414	20231107	133800	331317805	2970	2970	2970	2970	0
415	20231107	133700	331317805	2970	2970	2970	2970	0
416	20231107	133600	331317805	2970	2970	2970	2970	0
417	20231107	133500	331317805	2970	2970	2970	2970	0
418	20231107	133400	331317805	2970	2970	2970	2970	0
419	20231107	133300	331317805	2970	2970	2970	2970	0
420	20231107	133200	331317805	2970	2970	2970	2970	0
421	20231107	133100	331317805	2970	2970	2970	2970	106
422	20231107	133000	331002985	2980	2965	2980	2965	100
423	20231107	132900	330705430	2945	2945	2945	2945	140
424	20231107	132800	330293130	2945	2945	2945	2945	75
425	20231107	132700	330072255	2955	2935	2955	2935	1926
426	20231107	132600	324419345	2935	2935	2935	2935	0
427	20231107	132500	324419345	2935	2935	2935	2935	5
428	20231107	132400	324404670	2935	2935	2935	2935	7
429	20231107	132300	324384125	2950	2950	2950	2950	1
430	20231107	132200	324381175	2960	2960	2960	2960	0
431	20231107	132100	324381175	2960	2960	2960	2960	0
432	20231107	132000	324381175	2960	2960	2960	2960	0
433	20231107	131900	324381175	2960	2960	2960	2960	0
434	20231107	131800	324381175	2960	2960	2960	2960	100
435	20231107	131700	324085175	2955	2950	2955	2950	139
436	20231107	131600	323674660	2935	2935	2935	2935	0
437	20231107	131500	323674660	2935	2950	2950	2935	550
438	20231107	131400	322059465	2970	2970	2970	2970	0
439	20231107	131300	322059465	2970	2970	2970	2970	0
440	20231107	131200	322059465	2970	2970	2970	2970	5
441	20231107	131100	322044615	2955	2965	3015	2955	3932
442	20231107	131000	310396815	2960	2960	2960	2960	0
443	20231107	130900	310396815	2960	2960	2960	2960	0
444	20231107	130800	310396815	2960	2960	2960	2960	2
445	20231107	130700	310390895	2965	2965	2965	2965	0
446	20231107	130600	310390895	2965	2965	2965	2965	0
447	20231107	130500	310390895	2965	2965	2965	2965	50
448	20231107	130400	310242645	2955	2955	2955	2955	4
449	20231107	130300	310230825	2965	2965	2965	2965	0
450	20231107	130200	310230825	2965	2965	2965	2965	0
451	20231107	130100	310230825	2965	2965	2965	2965	0
452	20231107	130000	310230825	2965	2965	2965	2965	5
453	20231107	125900	310216000	2955	2955	2955	2955	0
454	20231107	125800	310216000	2955	2955	2955	2955	0
455	20231107	125700	310216000	2955	2955	2955	2955	0
456	20231107	125600	310216000	2955	2955	2955	2955	0
457	20231107	125500	310216000	2955	2955	2955	2955	0
458	20231107	125400	310216000	2955	2955	2955	2955	0
459	20231107	125300	310216000	2955	2955	2955	2955	0
460	20231107	125200	310216000	2955	2955	2955	2955	0
461	20231107	125100	310216000	2955	2950	2955	2950	500
462	20231107	125000	308738700	2955	2945	2955	2945	52
463	20231107	124900	308585540	2950	2950	2950	2950	0
464	20231107	124800	308585540	2950	2950	2950	2950	0
465	20231107	124700	308585540	2950	2950	2950	2950	0
466	20231107	124600	308585540	2950	2950	2950	2950	0
467	20231107	124500	308585540	2950	2950	2950	2950	0
468	20231107	124400	308585540	2950	2950	2950	2950	1
469	20231107	124300	308582590	2955	2955	2955	2955	1
470	20231107	124200	308579635	2975	2965	2975	2960	576
471	20231107	124100	306869460	2955	2955	2955	2955	20
472	20231107	124000	306810360	2955	2955	2955	2955	0
473	20231107	123900	306810360	2955	2950	2955	2940	417
474	20231107	123800	305584280	2955	2965	2965	2955	106
475	20231107	123700	305270075	2980	2980	2980	2980	0
476	20231107	123600	305270075	2980	2980	2980	2980	3
477	20231107	123500	305261135	2955	2955	3015	2955	384
478	20231107	123400	304120070	2955	2950	2955	2950	432
479	20231107	123300	302845550	2945	2945	2945	2945	1
480	20231107	123200	302842605	2940	2940	2940	2940	1758
481	20231107	123100	297674085	2935	2935	2935	2935	9
482	20231107	123000	297647670	2930	2930	2930	2930	0
483	20231107	122900	297647670	2930	2930	2930	2930	2
484	20231107	122800	297641810	2940	2940	2940	2940	0
485	20231107	122700	297641810	2940	2940	2940	2940	0
486	20231107	122600	297641810	2940	2940	2940	2940	0
487	20231107	122500	297641810	2940	2940	2940	2940	0
488	20231107	122400	297641810	2940	2940	2940	2940	0
489	20231107	122300	297641810	2940	2940	2940	2940	0
490	20231107	122200	297641810	2940	2940	2940	2940	0
491	20231107	122100	297641810	2940	2935	2940	2935	2
492	20231107	122000	297635935	2930	2930	2930	2930	0
493	20231107	121900	297635935	2930	2930	2930	2930	0
494	20231107	121800	297635935	2930	2930	2930	2930	5
495	20231107	121700	297621285	2925	2925	2925	2925	0
496	20231107	121600	297621285	2925	2925	2925	2925	1
497	20231107	121500	297618360	2940	2940	2940	2940	0
498	20231107	121400	297618360	2940	2925	2940	2925	31
499	20231107	121300	297527420	2925	2920	2930	2920	493
500	20231107	121200	296087085	2920	2925	2925	2920	1371
501	20231107	121100	292083720	2925	2925	2925	2925	0
502	20231107	121000	292083720	2925	2925	2925	2925	663
503	20231107	120900	290144445	2950	2950	2950	2950	0
504	20231107	120800	290144445	2950	2930	2950	2930	146
505	20231107	120700	289716465	2950	2950	2950	2950	1
506	20231107	120600	289713515	2950	2950	2950	2950	0
507	20231107	120500	289713515	2950	2950	2950	2950	1
508	20231107	120400	289710565	2930	2930	2930	2930	194
509	20231107	120300	289142145	2930	2950	2950	2930	596
510	20231107	120200	287395845	2935	2935	2935	2935	2094
511	20231107	120100	281249955	2935	2930	2935	2930	592
512	20231107	120000	279512945	2935	2945	2945	2935	2262
513	20231107	115900	272868540	2945	2945	2945	2945	0
514	20231107	115800	272868540	2945	2945	2945	2945	1522
515	20231107	115700	268386250	2950	2950	2950	2950	0
516	20231107	115600	268386250	2950	2950	2950	2950	0
517	20231107	115500	268386250	2950	2950	2950	2950	1761
518	20231107	115400	263191300	2955	2955	2955	2955	0
519	20231107	115300	263191300	2955	2955	2955	2955	0
520	20231107	115200	263191300	2955	2955	2955	2955	0
521	20231107	115100	263191300	2955	2955	2955	2955	0
522	20231107	115000	263191300	2955	2955	2955	2955	0
523	20231107	114900	263191300	2955	2955	2955	2955	5
524	20231107	114800	263176525	2955	2955	2955	2955	0
525	20231107	114700	263176525	2955	2960	2960	2955	929
526	20231107	114600	260430900	2960	2960	2960	2960	20
527	20231107	114500	260371700	2985	2985	2985	2985	0
528	20231107	114400	260371700	2985	2985	2985	2985	0
529	20231107	114300	260371700	2985	2985	2985	2985	0
530	20231107	114200	260371700	2985	2985	2985	2985	0
531	20231107	114100	260371700	2985	2985	2985	2985	0
532	20231107	114000	260371700	2985	2985	2985	2985	0
533	20231107	113900	260371700	2985	2985	2985	2985	1
534	20231107	113800	260368715	2985	2985	2985	2985	0
535	20231107	113700	260368715	2985	2985	2985	2985	0
536	20231107	113600	260368715	2985	2985	2985	2985	1
537	20231107	113500	260365730	2980	2980	2980	2980	1
538	20231107	113400	260362750	2955	2965	2975	2955	258
539	20231107	113300	259599830	2975	2975	2975	2975	0
540	20231107	113200	259599830	2975	2975	2975	2975	163
541	20231107	113100	259114905	2970	2970	2970	2970	20
542	20231107	113000	259055505	2980	2980	2980	2980	0
543	20231107	112900	259055505	2980	2980	2980	2980	0
544	20231107	112800	259055505	2980	2970	2980	2970	448
545	20231107	112700	257720935	2965	2970	2970	2965	6
546	20231107	112600	257703140	2950	2960	2985	2950	58
547	20231107	112500	257531985	2950	2950	2950	2950	29
548	20231107	112400	257446435	2955	2955	2955	2955	100
549	20231107	112300	257150935	2955	2955	2955	2955	0
550	20231107	112200	257150935	2955	2955	2955	2955	0
551	20231107	112100	257150935	2955	2955	2955	2955	0
552	20231107	112000	257150935	2955	2960	2960	2955	1231
553	20231107	111900	253512260	2965	2965	2965	2965	76
554	20231107	111800	253286920	2965	2965	2965	2965	0
555	20231107	111700	253286920	2965	2965	2965	2965	610
556	20231107	111600	251478270	2965	2965	2965	2965	0
557	20231107	111500	251478270	2965	2975	2975	2965	6
558	20231107	111400	251460440	2975	2975	2975	2975	15
559	20231107	111300	251415815	2970	2970	2970	2970	340
560	20231107	111200	250406015	2975	2975	2975	2975	0
561	20231107	111100	250406015	2975	2985	2985	2975	92
562	20231107	111000	250131850	2985	2985	2985	2985	0
563	20231107	110900	250131850	2985	3005	3005	2985	86
564	20231107	110800	249875120	2990	2990	2990	2990	0
565	20231107	110700	249875120	2990	2990	2990	2990	370
566	20231107	110600	248768820	2995	2995	2995	2995	45
567	20231107	110500	248634045	3000	3010	3010	3000	139
568	20231107	110400	248216815	3010	3010	3010	3010	0
569	20231107	110300	248216815	3010	3010	3010	3010	0
570	20231107	110200	248216815	3010	3010	3010	3010	0
571	20231107	110100	248216815	3010	3010	3010	3010	0
572	20231107	110000	248216815	3010	3010	3010	3010	1
573	20231107	105900	248213805	3015	3015	3015	3015	0
574	20231107	105800	248213805	3015	3015	3015	3015	0
575	20231107	105700	248213805	3015	3015	3015	3010	41
576	20231107	105600	248090260	3010	3010	3010	3010	0
577	20231107	105500	248090260	3010	3010	3010	3010	0
578	20231107	105400	248090260	3010	3010	3010	3010	2
579	20231107	105300	248084240	3020	3020	3020	3020	0
580	20231107	105200	248084240	3020	3020	3020	3020	4
581	20231107	105100	248072160	3020	3010	3020	3010	16
582	20231107	105000	248023940	3000	3000	3000	2990	2187
583	20231107	104900	241464890	3000	3000	3000	3000	0
584	20231107	104800	241464890	3000	3000	3000	3000	0
585	20231107	104700	241464890	3000	3000	3000	3000	0
586	20231107	104600	241464890	3000	3000	3000	3000	5
587	20231107	104500	241449890	3000	3000	3000	3000	241
588	20231107	104400	240726890	3000	3000	3000	3000	0
589	20231107	104300	240726890	3000	3000	3000	3000	0
590	20231107	104200	240726890	3000	2990	3000	2990	118
591	20231107	104100	240374060	3000	3000	3000	3000	1
592	20231107	104000	240371060	2990	2990	2990	2990	300
593	20231107	103900	239474060	3000	3000	3000	3000	0
594	20231107	103800	239474060	3000	3000	3000	3000	1
595	20231107	103700	239471060	2985	2985	2985	2985	0
596	20231107	103600	239471060	2985	2995	2995	2985	1060
597	20231107	103500	236296960	2995	2995	2995	2995	0
598	20231107	103400	236296960	2995	2995	2995	2995	8
599	20231107	103300	236273000	3000	3000	3000	3000	0
600	20231107	103200	236273000	3000	2990	3000	2990	15
601	20231107	103100	236228090	2985	2985	2985	2985	0
602	20231107	103000	236228090	2985	2985	2985	2985	0
603	20231107	102900	236228090	2985	2985	2985	2985	0
604	20231107	102800	236228090	2985	2985	2985	2985	1420
605	20231107	102700	231989390	2985	2985	2985	2985	0
606	20231107	102600	231989390	2985	2985	2985	2985	100
607	20231107	102500	231690890	2985	2985	2985	2985	0
608	20231107	102400	231690890	2985	2985	2985	2985	670
609	20231107	102300	229690940	2985	2985	2985	2985	10
610	20231107	102200	229661090	2985	2985	2985	2985	0
611	20231107	102100	229661090	2985	2980	2985	2980	370
612	20231107	102000	228558485	2975	2975	2975	2975	867
613	20231107	101900	225979160	2955	2955	2955	2955	1
614	20231107	101800	225976205	2975	2975	2975	2975	0
615	20231107	101700	225976205	2975	2950	2975	2945	1488
616	20231107	101600	221575485	2945	2945	2945	2945	0
617	20231107	101500	221575485	2945	2945	2945	2945	1
618	20231107	101400	221572540	2945	2945	2945	2945	0
619	20231107	101300	221572540	2945	2950	2950	2945	1873
620	20231107	101200	216051530	2945	2965	2965	2945	8181
621	20231107	101100	191937970	2965	2955	2965	2955	6115
622	20231107	101000	173826925	2955	2965	2965	2955	4612
623	20231107	100900	160157855	2965	2970	2970	2965	492
624	20231107	100800	158697720	2975	2970	2980	2970	1918
625	20231107	100700	152998990	2975	2980	2980	2975	2638
626	20231107	100600	145143790	2985	2985	2985	2980	2897
627	20231107	100500	136498745	2990	2990	2990	2990	1191
628	20231107	100400	132937655	2995	2995	2995	2995	6
629	20231107	100300	132919685	2995	2995	2995	2995	299
630	20231107	100200	132024180	2995	3000	3000	2995	1078
631	20231107	100100	128795180	3000	3000	3000	3000	197
632	20231107	100000	128204180	2995	2995	2995	2995	0
633	20231107	095900	128204180	2995	2995	2995	2995	2000
634	20231107	095800	122214180	2995	3000	3000	2995	1410
635	20231107	095700	117984185	3000	3000	3000	3000	841
636	20231107	095600	115461185	3000	3020	3020	3000	752
637	20231107	095500	113205165	3020	3020	3020	3020	20
638	20231107	095400	113144765	2995	3010	3010	2995	2542
639	20231107	095300	105515715	3015	3015	3015	3015	3
640	20231107	095200	105506670	3025	3025	3025	3025	0
641	20231107	095100	105506670	3025	3025	3025	3025	0
642	20231107	095000	105506670	3025	3020	3025	3020	43
643	20231107	094900	105376605	3015	3015	3015	3015	500
644	20231107	094800	103869105	3025	3025	3025	3025	10
645	20231107	094700	103838855	3025	3025	3025	3025	0
646	20231107	094600	103838855	3025	3015	3025	3015	3030
647	20231107	094500	94685395	3020	3020	3020	3020	0
648	20231107	094400	94685395	3020	3020	3020	3020	0
649	20231107	094300	94685395	3020	3020	3020	3020	0
650	20231107	094200	94685395	3020	3020	3020	3020	1000
651	20231107	094100	91665395	3030	3020	3030	3020	150
652	20231107	094000	91212010	3020	3020	3020	3020	0
653	20231107	093900	91212010	3020	3025	3025	3020	237
654	20231107	093800	90496250	3030	3030	3030	3030	40
655	20231107	093700	90375050	3030	3025	3030	3025	1608
656	20231107	093600	85510700	3030	3030	3030	3030	10
657	20231107	093500	85480400	3030	3025	3030	3025	52
658	20231107	093400	85322850	3030	3035	3035	3030	1237
659	20231107	093300	81572520	3035	3030	3035	3025	1187
660	20231107	093200	77974865	3020	3025	3025	3020	176
661	20231107	093100	77442850	3030	3025	3030	3025	2
662	20231107	093000	77436795	3030	3030	3030	3030	241
663	20231107	092900	76706565	3025	3025	3025	3025	973
664	20231107	092800	73763240	3010	3010	3010	3010	0
665	20231107	092700	73763240	3010	3010	3010	3010	1
666	20231107	092600	73760230	3025	3025	3025	3025	221
667	20231107	092500	73091705	3025	3020	3025	3020	30
668	20231107	092400	73000960	3025	3025	3025	3025	0
669	20231107	092300	73000960	3025	3005	3025	3005	80
670	20231107	092200	72760160	3005	3020	3030	3005	10101
671	20231107	092100	42392380	3020	3020	3020	3020	171
672	20231107	092000	41875960	3020	3020	3020	3020	40
673	20231107	091900	41755160	3030	3030	3030	3030	88
674	20231107	091800	41488520	3030	3030	3040	3030	341
675	20231107	091700	40452470	3030	3015	3030	3015	200
676	20231107	091600	39849440	3035	3015	3035	3015	2
677	20231107	091500	39843390	3040	3015	3040	3015	103
678	20231107	091400	39532820	3015	3015	3015	3015	10
679	20231107	091300	39502670	3045	3020	3045	3020	3903
680	20231107	091200	27706275	3015	3015	3015	3015	316
681	20231107	091100	26753535	3025	3025	3025	3025	0
682	20231107	091000	26753535	3025	3025	3025	3025	100
683	20231107	090900	26451035	3025	3020	3025	3020	330
684	20231107	090800	25453035	3025	3020	3025	3020	1574
685	20231107	090700	20699440	3020	3005	3020	3005	1012
686	20231107	090600	17658165	3005	3000	3005	3000	608
687	20231107	090500	15831130	2980	2980	2980	2980	188
688	20231107	090400	15270890	2980	2980	2980	2980	633
689	20231107	090300	13384550	2980	2985	2985	2980	556
690	20231107	090200	11726305	2985	2985	2985	2985	0
691	20231107	090100	11726305	2985	2990	2990	2985	763
692	20231107	090000	9446520	2990	2990	3010	2990	3158