KissMeData/031310/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191100	265040810	2940	2940	2940	2940	2152
3	20231107	191000	265040810	2940	2940	2940	2940	0
4	20231107	190900	265040810	2940	2940	2940	2940	0
5	20231107	190800	265040810	2940	2940	2940	2940	0
6	20231107	190700	265040810	2940	2940	2940	2940	0
7	20231107	190600	265040810	2940	2940	2940	2940	0
8	20231107	190500	265040810	2940	2940	2940	2940	0
9	20231107	190400	265040810	2940	2940	2940	2940	0
10	20231107	190300	265040810	2940	2940	2940	2940	0
11	20231107	190200	265040810	2940	2940	2940	2940	0
12	20231107	190100	265040810	2940	2940	2940	2940	0
13	20231107	190000	265040810	2940	2940	2940	2940	0
14	20231107	185900	265040810	2940	2940	2940	2940	0
15	20231107	185800	265040810	2940	2940	2940	2940	0
16	20231107	185700	265040810	2940	2940	2940	2940	0
17	20231107	185600	265040810	2940	2940	2940	2940	0
18	20231107	185500	265040810	2940	2940	2940	2940	0
19	20231107	185400	265040810	2940	2940	2940	2940	0
20	20231107	185300	265040810	2940	2940	2940	2940	0
21	20231107	185200	265040810	2940	2940	2940	2940	0
22	20231107	185100	265040810	2940	2940	2940	2940	0
23	20231107	185000	265040810	2940	2940	2940	2940	0
24	20231107	184900	265040810	2940	2940	2940	2940	0
25	20231107	184800	265040810	2940	2940	2940	2940	0
26	20231107	184700	265040810	2940	2940	2940	2940	0
27	20231107	184600	265040810	2940	2940	2940	2940	0
28	20231107	184500	265040810	2940	2940	2940	2940	0
29	20231107	184400	265040810	2940	2940	2940	2940	0
30	20231107	184300	265040810	2940	2940	2940	2940	0
31	20231107	184200	265040810	2940	2940	2940	2940	0
32	20231107	184100	265040810	2940	2940	2940	2940	2152
33	20231107	184000	265040810	2940	2940	2940	2940	0
34	20231107	183900	265040810	2940	2940	2940	2940	0
35	20231107	183800	265040810	2940	2940	2940	2940	0
36	20231107	183700	265040810	2940	2940	2940	2940	0
37	20231107	183600	265040810	2940	2940	2940	2940	0
38	20231107	183500	265040810	2940	2940	2940	2940	0
39	20231107	183400	265040810	2940	2940	2940	2940	0
40	20231107	183300	265040810	2940	2940	2940	2940	0
41	20231107	183200	265040810	2940	2940	2940	2940	0
42	20231107	183100	265040810	2940	2940	2940	2940	0
43	20231107	183000	265040810	2940	2940	2940	2940	0
44	20231107	182900	265040810	2940	2940	2940	2940	0
45	20231107	182800	265040810	2940	2940	2940	2940	0
46	20231107	182700	265040810	2940	2940	2940	2940	0
47	20231107	182600	265040810	2940	2940	2940	2940	0
48	20231107	182500	265040810	2940	2940	2940	2940	0
49	20231107	182400	265040810	2940	2940	2940	2940	0
50	20231107	182300	265040810	2940	2940	2940	2940	0
51	20231107	182200	265040810	2940	2940	2940	2940	0
52	20231107	182100	265040810	2940	2940	2940	2940	0
53	20231107	182000	265040810	2940	2940	2940	2940	0
54	20231107	181900	265040810	2940	2940	2940	2940	0
55	20231107	181800	265040810	2940	2940	2940	2940	0
56	20231107	181700	265040810	2940	2940	2940	2940	0
57	20231107	181600	265040810	2940	2940	2940	2940	0
58	20231107	181500	265040810	2940	2940	2940	2940	0
59	20231107	181400	265040810	2940	2940	2940	2940	0
60	20231107	181300	265040810	2940	2940	2940	2940	0
61	20231107	181200	265040810	2940	2940	2940	2940	0
62	20231107	181100	265040810	2940	2940	2940	2940	2152
63	20231107	181000	265040810	2940	2940	2940	2940	0
64	20231107	180900	265040810	2940	2940	2940	2940	0
65	20231107	180800	265040810	2940	2940	2940	2940	0
66	20231107	180700	265040810	2940	2940	2940	2940	0
67	20231107	180600	265040810	2940	2940	2940	2940	0
68	20231107	180500	265040810	2940	2940	2940	2940	0
69	20231107	180400	265040810	2940	2940	2940	2940	0
70	20231107	180300	265040810	2940	2940	2940	2940	0
71	20231107	180200	265040810	2940	2940	2940	2940	0
72	20231107	180100	265040810	2940	2940	2940	2940	0
73	20231107	180000	265040810	2940	2940	2940	2940	0
74	20231107	175900	265040810	2940	2940	2940	2940	0
75	20231107	175800	265040810	2940	2940	2940	2940	0
76	20231107	175700	265040810	2940	2940	2940	2940	0
77	20231107	175600	265040810	2940	2940	2940	2940	0
78	20231107	175500	265040810	2940	2940	2940	2940	0
79	20231107	175400	265040810	2940	2940	2940	2940	0
80	20231107	175300	265040810	2940	2940	2940	2940	0
81	20231107	175200	265040810	2940	2940	2940	2940	0
82	20231107	175100	265040810	2940	2940	2940	2940	0
83	20231107	175000	265040810	2940	2940	2940	2940	0
84	20231107	174900	265040810	2940	2940	2940	2940	0
85	20231107	174800	265040810	2940	2940	2940	2940	0
86	20231107	174700	265040810	2940	2940	2940	2940	0
87	20231107	174600	265040810	2940	2940	2940	2940	0
88	20231107	174500	265040810	2940	2940	2940	2940	0
89	20231107	174400	265040810	2940	2940	2940	2940	0
90	20231107	174300	265040810	2940	2940	2940	2940	0
91	20231107	174200	265040810	2940	2940	2940	2940	0
92	20231107	174100	265040810	2940	2940	2940	2940	2152
93	20231107	174000	265040810	2940	2940	2940	2940	0
94	20231107	173900	265040810	2940	2940	2940	2940	0
95	20231107	173800	265040810	2940	2940	2940	2940	0
96	20231107	173700	265040810	2940	2940	2940	2940	0
97	20231107	173600	265040810	2940	2940	2940	2940	0
98	20231107	173500	265040810	2940	2940	2940	2940	0
99	20231107	173400	265040810	2940	2940	2940	2940	0
100	20231107	173300	265040810	2940	2940	2940	2940	0
101	20231107	173200	265040810	2940	2940	2940	2940	0
102	20231107	173100	265040810	2940	2940	2940	2940	0
103	20231107	173000	265040810	2940	2940	2940	2940	0
104	20231107	172900	265040810	2940	2940	2940	2940	0
105	20231107	172800	265040810	2940	2940	2940	2940	0
106	20231107	172700	265040810	2940	2940	2940	2940	0
107	20231107	172600	265040810	2940	2940	2940	2940	0
108	20231107	172500	265040810	2940	2940	2940	2940	0
109	20231107	172400	265040810	2940	2940	2940	2940	0
110	20231107	172300	265040810	2940	2940	2940	2940	0
111	20231107	172200	265040810	2940	2940	2940	2940	0
112	20231107	172100	265040810	2940	2940	2940	2940	0
113	20231107	172000	265040810	2940	2940	2940	2940	0
114	20231107	171900	265040810	2940	2940	2940	2940	0
115	20231107	171800	265040810	2940	2940	2940	2940	0
116	20231107	171700	265040810	2940	2940	2940	2940	0
117	20231107	171600	265040810	2940	2940	2940	2940	0
118	20231107	171500	265040810	2940	2940	2940	2940	0
119	20231107	171400	265040810	2940	2940	2940	2940	0
120	20231107	171300	265040810	2940	2940	2940	2940	0
121	20231107	171200	265040810	2940	2940	2940	2940	0
122	20231107	171100	265040810	2940	2940	2940	2940	2152
123	20231107	171000	265040810	2940	2940	2940	2940	0
124	20231107	170900	265040810	2940	2940	2940	2940	0
125	20231107	170800	265040810	2940	2940	2940	2940	0
126	20231107	170700	265040810	2940	2940	2940	2940	0
127	20231107	170600	265040810	2940	2940	2940	2940	0
128	20231107	170500	265040810	2940	2940	2940	2940	0
129	20231107	170400	265040810	2940	2940	2940	2940	0
130	20231107	170300	265040810	2940	2940	2940	2940	0
131	20231107	170200	265040810	2940	2940	2940	2940	0
132	20231107	170100	265040810	2940	2940	2940	2940	0
133	20231107	170000	265040810	2940	2940	2940	2940	0
134	20231107	165900	265040810	2940	2940	2940	2940	0
135	20231107	165800	265040810	2940	2940	2940	2940	0
136	20231107	165700	265040810	2940	2940	2940	2940	0
137	20231107	165600	265040810	2940	2940	2940	2940	0
138	20231107	165500	265040810	2940	2940	2940	2940	0
139	20231107	165400	265040810	2940	2940	2940	2940	0
140	20231107	165300	265040810	2940	2940	2940	2940	0
141	20231107	165200	265040810	2940	2940	2940	2940	0
142	20231107	165100	265040810	2940	2940	2940	2940	0
143	20231107	165000	265040810	2940	2940	2940	2940	0
144	20231107	164900	265040810	2940	2940	2940	2940	0
145	20231107	164800	265040810	2940	2940	2940	2940	0
146	20231107	164700	265040810	2940	2940	2940	2940	0
147	20231107	164600	265040810	2940	2940	2940	2940	0
148	20231107	164500	265040810	2940	2940	2940	2940	0
149	20231107	164400	265040810	2940	2940	2940	2940	0
150	20231107	164300	265040810	2940	2940	2940	2940	0
151	20231107	164200	265040810	2940	2940	2940	2940	0
152	20231107	164100	265040810	2940	2940	2940	2940	2152
153	20231107	164000	265040810	2940	2940	2940	2940	0
154	20231107	163900	265040810	2940	2940	2940	2940	0
155	20231107	163800	265040810	2940	2940	2940	2940	0
156	20231107	163700	265040810	2940	2940	2940	2940	0
157	20231107	163600	265040810	2940	2940	2940	2940	0
158	20231107	163500	265040810	2940	2940	2940	2940	0
159	20231107	163400	265040810	2940	2940	2940	2940	0
160	20231107	163300	265040810	2940	2940	2940	2940	0
161	20231107	163200	265040810	2940	2940	2940	2940	0
162	20231107	163100	265040810	2940	2940	2940	2940	0
163	20231107	163000	265040810	2940	2940	2940	2940	0
164	20231107	162900	265040810	2940	2940	2940	2940	0
165	20231107	162800	265040810	2940	2940	2940	2940	0
166	20231107	162700	265040810	2940	2940	2940	2940	0
167	20231107	162600	265040810	2940	2940	2940	2940	0
168	20231107	162500	265040810	2940	2940	2940	2940	0
169	20231107	162400	265040810	2940	2940	2940	2940	0
170	20231107	162300	265040810	2940	2940	2940	2940	0
171	20231107	162200	265040810	2940	2940	2940	2940	0
172	20231107	162100	265040810	2940	2940	2940	2940	0
173	20231107	162000	265040810	2940	2940	2940	2940	0
174	20231107	161900	265040810	2940	2940	2940	2940	0
175	20231107	161800	265040810	2940	2940	2940	2940	0
176	20231107	161700	265040810	2940	2940	2940	2940	0
177	20231107	161600	265040810	2940	2940	2940	2940	0
178	20231107	161500	265040810	2940	2940	2940	2940	0
179	20231107	161400	265040810	2940	2940	2940	2940	0
180	20231107	161300	265040810	2940	2940	2940	2940	0
181	20231107	161200	265040810	2940	2940	2940	2940	0
182	20231107	161100	265040810	2940	2940	2940	2940	2152
183	20231107	161000	265040810	2940	2940	2940	2940	0
184	20231107	160900	265040810	2940	2940	2940	2940	0
185	20231107	160800	265040810	2940	2940	2940	2940	0
186	20231107	160700	265040810	2940	2940	2940	2940	0
187	20231107	160600	265040810	2940	2940	2940	2940	0
188	20231107	160500	265040810	2940	2940	2940	2940	0
189	20231107	160400	265040810	2940	2940	2940	2940	0
190	20231107	160300	265040810	2940	2940	2940	2940	0
191	20231107	160200	265040810	2940	2940	2940	2940	0
192	20231107	160100	265040810	2940	2940	2940	2940	0
193	20231107	160000	265040810	2940	2940	2940	2940	0
194	20231107	155900	265040810	2940	2940	2940	2940	0
195	20231107	155800	265040810	2940	2940	2940	2940	0
196	20231107	155700	265040810	2940	2940	2940	2940	0
197	20231107	155600	265040810	2940	2940	2940	2940	0
198	20231107	155500	265040810	2940	2940	2940	2940	0
199	20231107	155400	265040810	2940	2940	2940	2940	0
200	20231107	155300	265040810	2940	2940	2940	2940	0
201	20231107	155200	265040810	2940	2940	2940	2940	0
202	20231107	155100	265040810	2940	2940	2940	2940	0
203	20231107	155000	265040810	2940	2940	2940	2940	0
204	20231107	154900	265040810	2940	2940	2940	2940	0
205	20231107	154800	265040810	2940	2940	2940	2940	0
206	20231107	154700	265040810	2940	2940	2940	2940	0
207	20231107	154600	265040810	2940	2940	2940	2940	0
208	20231107	154500	265040810	2940	2940	2940	2940	0
209	20231107	154400	265040810	2940	2940	2940	2940	0
210	20231107	154300	265040810	2940	2940	2940	2940	0
211	20231107	154200	265040810	2940	2940	2940	2940	0
212	20231107	154100	265040810	2940	2940	2940	2940	2152
213	20231107	154000	265040810	2940	2940	2940	2940	0
214	20231107	153900	265040810	2940	2940	2940	2940	0
215	20231107	153800	265040810	2940	2940	2940	2940	0
216	20231107	153700	265040810	2940	2940	2940	2940	0
217	20231107	153600	265040810	2940	2940	2940	2940	0
218	20231107	153500	265040810	2940	2940	2940	2940	0
219	20231107	153400	265040810	2940	2940	2940	2940	0
220	20231107	153300	265040810	2940	2940	2940	2940	0
221	20231107	153200	265040810	2940	2940	2940	2940	0
222	20231107	153100	265040810	2940	2940	2940	2940	0
223	20231107	153000	265040810	2940	2940	2940	2940	2152
224	20231107	152900	258713930	2945	2945	2945	2945	0
225	20231107	152800	258713930	2945	2945	2945	2945	0
226	20231107	152700	258713930	2945	2945	2945	2945	0
227	20231107	152600	258713930	2945	2945	2945	2945	0
228	20231107	152500	258713930	2945	2945	2945	2945	0
229	20231107	152400	258713930	2945	2945	2945	2945	0
230	20231107	152300	258713930	2945	2945	2945	2945	0
231	20231107	152200	258713930	2945	2945	2945	2945	0
232	20231107	152100	258713930	2945	2945	2945	2945	0
233	20231107	152000	258713930	2945	2945	2945	2945	0
234	20231107	151900	258713930	2945	2945	2945	2945	0
235	20231107	151800	258713930	2945	2945	2945	2945	2
236	20231107	151700	258708040	2930	2930	2930	2930	241
237	20231107	151600	258001910	2945	2945	2945	2945	0
238	20231107	151500	258001910	2945	2945	2945	2945	0
239	20231107	151400	258001910	2945	2945	2945	2945	320
240	20231107	151300	257059510	2945	2945	2945	2940	162
241	20231107	151200	256583215	2940	2935	2940	2935	141
242	20231107	151100	256168685	2940	2940	2940	2940	0
243	20231107	151000	256168685	2940	2940	2940	2940	0
244	20231107	150900	256168685	2940	2940	2940	2940	0
245	20231107	150800	256168685	2940	2940	2940	2940	0
246	20231107	150700	256168685	2940	2940	2940	2940	0
247	20231107	150600	256168685	2940	2940	2940	2940	0
248	20231107	150500	256168685	2940	2930	2940	2930	250
249	20231107	150400	255436175	2925	2925	2925	2925	10
250	20231107	150300	255406925	2930	2930	2930	2930	1
251	20231107	150200	255403995	2930	2930	2930	2930	0
252	20231107	150100	255403995	2930	2930	2930	2930	0
253	20231107	150000	255403995	2930	2930	2930	2930	0
254	20231107	145900	255403995	2930	2930	2930	2930	0
255	20231107	145800	255403995	2930	2930	2930	2930	0
256	20231107	145700	255403995	2930	2930	2930	2930	0
257	20231107	145600	255403995	2930	2930	2930	2930	102
258	20231107	145500	255105135	2930	2930	2930	2930	149
259	20231107	145400	254668565	2920	2920	2920	2920	0
260	20231107	145300	254668565	2920	2920	2920	2920	165
261	20231107	145200	254186765	2930	2930	2930	2930	0
262	20231107	145100	254186765	2930	2930	2930	2930	0
263	20231107	145000	254186765	2930	2930	2930	2930	0
264	20231107	144900	254186765	2930	2930	2930	2930	0
265	20231107	144800	254186765	2930	2930	2930	2930	0
266	20231107	144700	254186765	2930	2930	2930	2930	0
267	20231107	144600	254186765	2930	2930	2930	2930	0
268	20231107	144500	254186765	2930	2930	2930	2930	20
269	20231107	144400	254128165	2930	2930	2930	2930	0
270	20231107	144300	254128165	2930	2930	2930	2930	1
271	20231107	144200	254125235	2925	2925	2925	2925	135
272	20231107	144100	253730360	2925	2920	2925	2920	469
273	20231107	144000	252358550	2920	2920	2920	2920	100
274	20231107	143900	252066550	2920	2920	2920	2920	0
275	20231107	143800	252066550	2920	2920	2920	2920	0
276	20231107	143700	252066550	2920	2920	2920	2920	3
277	20231107	143600	252057790	2920	2920	2920	2920	0
278	20231107	143500	252057790	2920	2920	2920	2920	0
279	20231107	143400	252057790	2920	2920	2920	2920	0
280	20231107	143300	252057790	2920	2920	2920	2920	0
281	20231107	143200	252057790	2920	2920	2920	2920	0
282	20231107	143100	252057790	2920	2915	2920	2915	16
283	20231107	143000	252011145	2920	2915	2920	2915	7
284	20231107	142900	251990735	2910	2910	2910	2910	0
285	20231107	142800	251990735	2910	2910	2910	2910	0
286	20231107	142700	251990735	2910	2910	2910	2910	0
287	20231107	142600	251990735	2910	2910	2910	2910	0
288	20231107	142500	251990735	2910	2910	2910	2910	42
289	20231107	142400	251868515	2905	2905	2905	2905	0
290	20231107	142300	251868515	2905	2905	2905	2905	0
291	20231107	142200	251868515	2905	2905	2905	2905	0
292	20231107	142100	251868515	2905	2905	2905	2905	0
293	20231107	142000	251868515	2905	2915	2915	2905	1300
294	20231107	141900	248088420	2920	2920	2920	2920	0
295	20231107	141800	248088420	2920	2925	2925	2920	396
296	20231107	141700	246932095	2930	2930	2930	2930	22
297	20231107	141600	246867635	2930	2930	2930	2930	0
298	20231107	141500	246867635	2930	2930	2930	2930	0
299	20231107	141400	246867635	2930	2930	2930	2930	0
300	20231107	141300	246867635	2930	2930	2930	2930	0
301	20231107	141200	246867635	2930	2930	2930	2930	0
302	20231107	141100	246867635	2930	2930	2930	2930	0
303	20231107	141000	246867635	2930	2920	2930	2920	601
304	20231107	140900	245112705	2930	2930	2930	2930	101
305	20231107	140800	244816775	2920	2920	2920	2920	479
306	20231107	140700	243418095	2930	2930	2930	2930	0
307	20231107	140600	243418095	2930	2925	2930	2920	138
308	20231107	140500	243014655	2930	2925	2930	2925	44
309	20231107	140400	242885945	2925	2925	2925	2925	321
310	20231107	140300	241947020	2930	2930	2930	2930	0
311	20231107	140200	241947020	2930	2930	2930	2930	0
312	20231107	140100	241947020	2930	2930	2930	2930	44
313	20231107	140000	241818100	2935	2935	2935	2935	19
314	20231107	135900	241762335	2935	2935	2935	2935	0
315	20231107	135800	241762335	2935	2935	2935	2935	0
316	20231107	135700	241762335	2935	2935	2935	2935	0
317	20231107	135600	241762335	2935	2935	2935	2935	0
318	20231107	135500	241762335	2935	2935	2935	2935	0
319	20231107	135400	241762335	2935	2935	2935	2935	0
320	20231107	135300	241762335	2935	2935	2935	2935	2
321	20231107	135200	241756465	2940	2940	2940	2940	0
322	20231107	135100	241756465	2940	2940	2940	2940	0
323	20231107	135000	241756465	2940	2940	2940	2940	2
324	20231107	134900	241750585	2935	2935	2935	2935	104
325	20231107	134800	241445345	2945	2945	2945	2945	1
326	20231107	134700	241442400	2940	2940	2940	2940	0
327	20231107	134600	241442400	2940	2940	2940	2940	400
328	20231107	134500	240266400	2935	2935	2935	2935	1
329	20231107	134400	240263465	2940	2940	2940	2940	2
330	20231107	134300	240257585	2945	2945	2945	2945	345
331	20231107	134200	239241560	2950	2935	2950	2935	246
332	20231107	134100	238519475	2935	2935	2935	2935	0
333	20231107	134000	238519475	2935	2935	2935	2935	0
334	20231107	133900	238519475	2935	2925	2935	2925	324
335	20231107	133800	237571765	2925	2925	2925	2925	0
336	20231107	133700	237571765	2925	2925	2925	2925	0
337	20231107	133600	237571765	2925	2925	2925	2925	0
338	20231107	133500	237571765	2925	2925	2925	2925	0
339	20231107	133400	237571765	2925	2925	2925	2925	0
340	20231107	133300	237571765	2925	2925	2925	2925	0
341	20231107	133200	237571765	2925	2925	2925	2925	0
342	20231107	133100	237571765	2925	2925	2925	2925	0
343	20231107	133000	237571765	2925	2915	2925	2915	20
344	20231107	132900	237513405	2915	2915	2915	2915	0
345	20231107	132800	237513405	2915	2915	2915	2915	0
346	20231107	132700	237513405	2915	2915	2915	2915	467
347	20231107	132600	236152100	2925	2925	2925	2925	0
348	20231107	132500	236152100	2925	2925	2925	2925	17
349	20231107	132400	236102375	2925	2925	2925	2925	0
350	20231107	132300	236102375	2925	2920	2925	2920	131
351	20231107	132200	235719845	2920	2920	2920	2920	0
352	20231107	132100	235719845	2920	2920	2920	2920	0
353	20231107	132000	235719845	2920	2920	2920	2920	146
354	20231107	131900	235293525	2920	2920	2920	2920	0
355	20231107	131800	235293525	2920	2920	2920	2920	0
356	20231107	131700	235293525	2920	2920	2920	2920	5
357	20231107	131600	235278925	2920	2920	2920	2920	6
358	20231107	131500	235261405	2900	2900	2900	2900	0
359	20231107	131400	235261405	2900	2915	2915	2900	548
360	20231107	131300	233672160	2920	2920	2920	2920	20
361	20231107	131200	233613760	2920	2920	2920	2920	9
362	20231107	131100	233587480	2930	2930	2930	2930	0
363	20231107	131000	233587480	2930	2930	2930	2930	0
364	20231107	130900	233587480	2930	2930	2930	2930	0
365	20231107	130800	233587480	2930	2930	2930	2930	0
366	20231107	130700	233587480	2930	2930	2930	2930	0
367	20231107	130600	233587480	2930	2930	2930	2930	0
368	20231107	130500	233587480	2930	2930	2930	2930	45
369	20231107	130400	233455630	2930	2920	2930	2920	17
370	20231107	130300	233405905	2930	2925	2930	2925	2
371	20231107	130200	233400050	2935	2910	2935	2910	2099
372	20231107	130100	227291935	2905	2905	2905	2905	30
373	20231107	130000	227204785	2910	2905	2910	2905	100
374	20231107	125900	226914280	2905	2905	2905	2905	0
375	20231107	125800	226914280	2905	2905	2905	2905	7
376	20231107	125700	226893945	2905	2900	2905	2900	10
377	20231107	125600	226864910	2905	2905	2905	2905	0
378	20231107	125500	226864910	2905	2905	2905	2905	0
379	20231107	125400	226864910	2905	2905	2905	2905	0
380	20231107	125300	226864910	2905	2905	2905	2905	0
381	20231107	125200	226864910	2905	2905	2905	2905	50
382	20231107	125100	226719660	2905	2905	2905	2905	0
383	20231107	125000	226719660	2905	2900	2905	2900	4
384	20231107	124900	226708045	2900	2900	2900	2900	5
385	20231107	124800	226693545	2900	2900	2900	2900	17
386	20231107	124700	226644245	2900	2900	2900	2900	23
387	20231107	124600	226577545	2900	2900	2900	2900	15
388	20231107	124500	226534045	2900	2900	2900	2900	0
389	20231107	124400	226534045	2900	2900	2900	2900	1
390	20231107	124300	226531145	2890	2890	2890	2890	0
391	20231107	124200	226531145	2890	2890	2890	2890	306
392	20231107	124100	225646805	2900	2900	2900	2900	0
393	20231107	124000	225646805	2900	2900	2900	2900	12
394	20231107	123900	225612005	2905	2900	2905	2900	31
395	20231107	123800	225522100	2900	2900	2900	2900	0
396	20231107	123700	225522100	2900	2900	2900	2900	9
397	20231107	123600	225496000	2900	2890	2900	2890	230
398	20231107	123500	224831290	2890	2890	2890	2890	0
399	20231107	123400	224831290	2890	2890	2890	2890	0
400	20231107	123300	224831290	2890	2890	2890	2890	0
401	20231107	123200	224831290	2890	2890	2890	2890	31
402	20231107	123100	224741700	2890	2890	2890	2890	0
403	20231107	123000	224741700	2890	2890	2890	2890	6
404	20231107	122900	224724360	2890	2890	2890	2890	150
405	20231107	122800	224290860	2890	2880	2890	2880	60
406	20231107	122700	224117760	2890	2890	2890	2890	0
407	20231107	122600	224117760	2890	2890	2890	2890	0
408	20231107	122500	224117760	2890	2890	2890	2890	100
409	20231107	122400	223828760	2890	2890	2890	2890	0
410	20231107	122300	223828760	2890	2890	2890	2890	0
411	20231107	122200	223828760	2890	2890	2890	2890	1
412	20231107	122100	223825870	2875	2875	2875	2875	0
413	20231107	122000	223825870	2875	2875	2875	2875	25
414	20231107	121900	223753995	2890	2890	2890	2890	0
415	20231107	121800	223753995	2890	2890	2890	2890	50
416	20231107	121700	223609495	2895	2895	2895	2895	1
417	20231107	121600	223606600	2870	2870	2870	2870	0
418	20231107	121500	223606600	2870	2870	2870	2870	0
419	20231107	121400	223606600	2870	2875	2875	2870	100
420	20231107	121300	223319595	2875	2885	2895	2875	200
421	20231107	121200	222744135	2905	2905	2905	2905	0
422	20231107	121100	222744135	2905	2905	2905	2905	1
423	20231107	121000	222741230	2900	2900	2900	2900	5
424	20231107	120900	222726730	2905	2905	2905	2905	0
425	20231107	120800	222726730	2905	2870	2905	2865	350
426	20231107	120700	221721690	2870	2870	2870	2865	789
427	20231107	120600	219458835	2875	2880	2880	2875	1322
428	20231107	120500	215656845	2900	2880	2900	2880	980
429	20231107	120400	212834425	2900	2900	2900	2900	50
430	20231107	120300	212689425	2900	2900	2900	2900	0
431	20231107	120200	212689425	2900	2900	2900	2900	1
432	20231107	120100	212686525	2880	2890	2890	2880	4838
433	20231107	120000	198721025	2905	2905	2905	2890	383
434	20231107	115900	197608440	2895	2895	2895	2895	0
435	20231107	115800	197608440	2895	2895	2895	2895	42
436	20231107	115700	197486850	2895	2895	2895	2895	500
437	20231107	115600	196039350	2905	2905	2905	2905	14
438	20231107	115500	195998680	2905	2895	2905	2895	501
439	20231107	115400	194548275	2905	2910	2910	2905	43
440	20231107	115300	194423355	2895	2900	2900	2895	1712
441	20231107	115200	189464115	2900	2900	2900	2900	608
442	20231107	115100	187700915	2895	2895	2895	2895	0
443	20231107	115000	187700915	2895	2895	2895	2895	0
444	20231107	114900	187700915	2895	2895	2895	2895	500
445	20231107	114800	186253415	2910	2910	2910	2910	0
446	20231107	114700	186253415	2910	2910	2910	2910	0
447	20231107	114600	186253415	2910	2910	2910	2910	68
448	20231107	114500	186055535	2910	2910	2910	2910	0
449	20231107	114400	186055535	2910	2900	2910	2900	2
450	20231107	114300	186049725	2895	2905	2910	2895	5171
451	20231107	114200	171034930	2910	2910	2910	2910	3616
452	20231107	114100	160512370	2920	2920	2920	2920	0
453	20231107	114000	160512370	2920	2920	2920	2920	0
454	20231107	113900	160512370	2920	2915	2920	2910	485
455	20231107	113800	159100010	2915	2915	2915	2915	0
456	20231107	113700	159100010	2915	2915	2915	2915	0
457	20231107	113600	159100010	2915	2915	2915	2915	0
458	20231107	113500	159100010	2915	2915	2915	2915	0
459	20231107	113400	159100010	2915	2915	2915	2915	72
460	20231107	113300	158890130	2925	2925	2925	2925	0
461	20231107	113200	158890130	2925	2925	2925	2925	0
462	20231107	113100	158890130	2925	2910	2925	2910	811
463	20231107	113000	156530105	2915	2915	2915	2915	0
464	20231107	112900	156530105	2915	2915	2915	2915	1894
465	20231107	112800	151009095	2915	2915	2915	2915	34
466	20231107	112700	150909985	2920	2920	2920	2920	1047
467	20231107	112600	147852745	2930	2930	2930	2930	26
468	20231107	112500	147776565	2935	2920	2935	2920	581
469	20231107	112400	146080030	2925	2935	2935	2925	94
470	20231107	112300	145804820	2935	2935	2935	2935	31
471	20231107	112200	145713835	2925	2925	2925	2925	935
472	20231107	112100	142978960	2940	2940	2940	2940	0
473	20231107	112000	142978960	2940	2925	2940	2925	82
474	20231107	111900	142739035	2940	2930	2940	2930	1071
475	20231107	111800	139600995	2940	2940	2940	2940	0
476	20231107	111700	139600995	2940	2940	2940	2940	0
477	20231107	111600	139600995	2940	2940	2940	2940	0
478	20231107	111500	139600995	2940	2940	2940	2940	3
479	20231107	111400	139592175	2945	2945	2945	2945	0
480	20231107	111300	139592175	2945	2945	2945	2945	0
481	20231107	111200	139592175	2945	2945	2945	2945	0
482	20231107	111100	139592175	2945	2935	2945	2935	924
483	20231107	111000	136880225	2945	2945	2945	2945	0
484	20231107	110900	136880225	2945	2940	2945	2940	154
485	20231107	110800	136427460	2950	2950	2950	2950	10
486	20231107	110700	136397960	2950	2950	2950	2950	0
487	20231107	110600	136397960	2950	2940	2950	2940	513
488	20231107	110500	134889720	2945	2950	2950	2945	115
489	20231107	110400	134551035	2950	2945	2950	2945	144
490	20231107	110300	134126945	2945	2945	2945	2945	0
491	20231107	110200	134126945	2945	2945	2945	2945	8
492	20231107	110100	134103385	2945	2945	2945	2945	0
493	20231107	110000	134103385	2945	2945	2945	2945	5
494	20231107	105900	134088660	2945	2945	2945	2945	0
495	20231107	105800	134088660	2945	2945	2945	2945	0
496	20231107	105700	134088660	2945	2945	2945	2945	1
497	20231107	105600	134085715	2935	2935	2935	2935	22
498	20231107	105500	134021145	2940	2940	2940	2940	0
499	20231107	105400	134021145	2940	2940	2940	2940	0
500	20231107	105300	134021145	2940	2940	2940	2940	7
501	20231107	105200	134000565	2940	2940	2940	2940	1
502	20231107	105100	133997625	2945	2945	2945	2945	0
503	20231107	105000	133997625	2945	2945	2945	2945	0
504	20231107	104900	133997625	2945	2945	2945	2945	0
505	20231107	104800	133997625	2945	2945	2945	2945	0
506	20231107	104700	133997625	2945	2930	2945	2930	43
507	20231107	104600	133871570	2930	2930	2930	2930	0
508	20231107	104500	133871570	2930	2930	2930	2930	5
509	20231107	104400	133856920	2935	2935	2935	2935	1
510	20231107	104300	133853985	2935	2940	2940	2935	287
511	20231107	104200	133011635	2935	2935	2935	2935	346
512	20231107	104100	131996125	2935	2935	2935	2935	0
513	20231107	104000	131996125	2935	2935	2935	2935	53
514	20231107	103900	131840570	2935	2940	2940	2935	222
515	20231107	103800	131188990	2940	2940	2940	2940	1
516	20231107	103700	131186050	2945	2945	2945	2945	0
517	20231107	103600	131186050	2945	2945	2945	2945	0
518	20231107	103500	131186050	2945	2935	2945	2935	328
519	20231107	103400	130223350	2945	2945	2945	2945	0
520	20231107	103300	130223350	2945	2945	2945	2945	0
521	20231107	103200	130223350	2945	2945	2945	2945	179
522	20231107	103100	129696195	2945	2935	2945	2930	271
523	20231107	103000	128900900	2935	2935	2935	2935	150
524	20231107	102900	128460650	2940	2940	2940	2940	0
525	20231107	102800	128460650	2940	2940	2940	2940	0
526	20231107	102700	128460650	2940	2940	2940	2940	0
527	20231107	102600	128460650	2940	2940	2940	2940	0
528	20231107	102500	128460650	2940	2940	2940	2940	20
529	20231107	102400	128401850	2940	2940	2940	2940	1
530	20231107	102300	128398910	2940	2940	2940	2940	3
531	20231107	102200	128390090	2940	2940	2940	2940	0
532	20231107	102100	128390090	2940	2940	2940	2940	0
533	20231107	102000	128390090	2940	2940	2940	2940	0
534	20231107	101900	128390090	2940	2940	2940	2940	0
535	20231107	101800	128390090	2940	2940	2940	2940	0
536	20231107	101700	128390090	2940	2940	2940	2940	0
537	20231107	101600	128390090	2940	2940	2940	2940	0
538	20231107	101500	128390090	2940	2940	2940	2940	0
539	20231107	101400	128390090	2940	2935	2940	2930	8
540	20231107	101300	128366615	2940	2935	2940	2930	101
541	20231107	101200	128070630	2945	2945	2945	2945	0
542	20231107	101100	128070630	2945	2945	2945	2945	0
543	20231107	101000	128070630	2945	2945	2945	2945	0
544	20231107	100900	128070630	2945	2945	2945	2945	0
545	20231107	100800	128070630	2945	2940	2945	2940	13
546	20231107	100700	128032400	2940	2940	2940	2940	151
547	20231107	100600	127588460	2945	2945	2945	2945	0
548	20231107	100500	127588460	2945	2940	2945	2940	7
549	20231107	100400	127567870	2945	2950	2950	2940	64
550	20231107	100300	127379445	2945	2945	2945	2945	2001
551	20231107	100200	121486500	2945	2945	2945	2945	200
552	20231107	100100	120897500	2945	2940	2945	2940	7
553	20231107	100000	120876910	2945	2945	2945	2945	23
554	20231107	095900	120809175	2945	2945	2945	2945	0
555	20231107	095800	120809175	2945	2945	2945	2945	1
556	20231107	095700	120806230	2945	2945	2945	2925	513
557	20231107	095600	119305625	2945	2945	2945	2945	4
558	20231107	095500	119293845	2950	2950	2950	2925	639
559	20231107	095400	117421335	2950	2940	2950	2935	764
560	20231107	095300	115178480	2950	2935	2950	2935	8
561	20231107	095200	115154985	2955	2955	2955	2955	0
562	20231107	095100	115154985	2955	2955	2955	2955	0
563	20231107	095000	115154985	2955	2955	2955	2955	0
564	20231107	094900	115154985	2955	2955	2955	2955	1
565	20231107	094800	115152030	2955	2940	2955	2940	624
566	20231107	094700	113317455	2955	2955	2955	2955	0
567	20231107	094600	113317455	2955	2955	2955	2955	14
568	20231107	094500	113276085	2955	2955	2955	2955	0
569	20231107	094400	113276085	2955	2955	2955	2955	0
570	20231107	094300	113276085	2955	2940	2955	2940	160
571	20231107	094200	112805535	2955	2955	2955	2955	0
572	20231107	094100	112805535	2955	2955	2955	2955	1
573	20231107	094000	112802580	2955	2935	2955	2935	101
574	20231107	093900	112506125	2960	2960	2960	2960	0
575	20231107	093800	112506125	2960	2960	2960	2960	27
576	20231107	093700	112426205	2960	2950	2960	2940	1598
577	20231107	093600	107727530	2960	2960	2960	2960	2
578	20231107	093500	107721610	2955	2955	2960	2955	107
579	20231107	093400	107405410	2955	2955	2955	2955	171
580	20231107	093300	106900105	2950	2945	2950	2945	789
581	20231107	093200	104575590	2945	2940	2945	2940	88
582	20231107	093100	104316865	2945	2945	2945	2945	1
583	20231107	093000	104313920	2945	2945	2945	2945	0
584	20231107	092900	104313920	2945	2940	2945	2935	28
585	20231107	092800	104231725	2945	2945	2945	2940	81
586	20231107	092700	103993395	2945	2945	2945	2945	4
587	20231107	092600	103981615	2945	2940	2945	2940	1272
588	20231107	092500	100241930	2950	2955	2955	2945	327
589	20231107	092400	99278900	2950	2950	2950	2950	288
590	20231107	092300	98429300	2960	2960	2960	2960	0
591	20231107	092200	98429300	2960	2960	2960	2960	14
592	20231107	092100	98387860	2960	2970	2970	2955	1007
593	20231107	092000	95412100	2970	2970	2970	2955	1310
594	20231107	091900	91535520	2970	2975	2975	2970	4392
595	20231107	091800	78491260	2975	2975	2975	2970	2335
596	20231107	091700	71556225	2975	2965	2975	2960	1482
597	20231107	091600	67152825	2970	2975	2975	2970	334
598	20231107	091500	66160810	2970	2960	2990	2955	172
599	20231107	091400	65650735	2995	2955	2995	2955	337
600	20231107	091300	64652735	2955	2950	2960	2950	2909
601	20231107	091200	56065665	2950	2950	2955	2950	859
602	20231107	091100	53531610	2950	2940	2950	2940	705
603	20231107	091000	51457040	2940	2940	2940	2935	3
604	20231107	090900	51448225	2935	2935	2935	2935	4
605	20231107	090800	51436485	2945	2945	2945	2945	0
606	20231107	090700	51436485	2945	2945	2945	2945	0
607	20231107	090600	51436485	2945	2920	2945	2920	504
608	20231107	090500	49963105	2920	2910	2920	2910	490
609	20231107	090400	48535505	2920	2920	2920	2920	0
610	20231107	090300	48535505	2920	2915	2920	2905	3455
611	20231107	090200	38477230	2945	2935	2960	2915	6696
612	20231107	090100	18904590	2960	2960	2960	2960	0
613	20231107	090000	18904590	2960	2935	2960	2935	6429