KissMeData/307180/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	210000	153669365	2960	2960	2960	2960	315
3	20231107	205900	153669365	2960	2960	2960	2960	0
4	20231107	205800	153669365	2960	2960	2960	2960	0
5	20231107	205700	153669365	2960	2960	2960	2960	0
6	20231107	205600	153669365	2960	2960	2960	2960	0
7	20231107	205500	153669365	2960	2960	2960	2960	0
8	20231107	205400	153669365	2960	2960	2960	2960	0
9	20231107	205300	153669365	2960	2960	2960	2960	0
10	20231107	205200	153669365	2960	2960	2960	2960	0
11	20231107	205100	153669365	2960	2960	2960	2960	0
12	20231107	205000	153669365	2960	2960	2960	2960	0
13	20231107	204900	153669365	2960	2960	2960	2960	0
14	20231107	204800	153669365	2960	2960	2960	2960	0
15	20231107	204700	153669365	2960	2960	2960	2960	0
16	20231107	204600	153669365	2960	2960	2960	2960	0
17	20231107	204500	153669365	2960	2960	2960	2960	0
18	20231107	204400	153669365	2960	2960	2960	2960	0
19	20231107	204300	153669365	2960	2960	2960	2960	0
20	20231107	204200	153669365	2960	2960	2960	2960	0
21	20231107	204100	153669365	2960	2960	2960	2960	0
22	20231107	204000	153669365	2960	2960	2960	2960	0
23	20231107	203900	153669365	2960	2960	2960	2960	0
24	20231107	203800	153669365	2960	2960	2960	2960	0
25	20231107	203700	153669365	2960	2960	2960	2960	0
26	20231107	203600	153669365	2960	2960	2960	2960	0
27	20231107	203500	153669365	2960	2960	2960	2960	0
28	20231107	203400	153669365	2960	2960	2960	2960	0
29	20231107	203300	153669365	2960	2960	2960	2960	0
30	20231107	203200	153669365	2960	2960	2960	2960	0
31	20231107	203100	153669365	2960	2960	2960	2960	0
32	20231107	203000	153669365	2960	2960	2960	2960	315
33	20231107	202900	153669365	2960	2960	2960	2960	0
34	20231107	202800	153669365	2960	2960	2960	2960	0
35	20231107	202700	153669365	2960	2960	2960	2960	0
36	20231107	202600	153669365	2960	2960	2960	2960	0
37	20231107	202500	153669365	2960	2960	2960	2960	0
38	20231107	202400	153669365	2960	2960	2960	2960	0
39	20231107	202300	153669365	2960	2960	2960	2960	0
40	20231107	202200	153669365	2960	2960	2960	2960	0
41	20231107	202100	153669365	2960	2960	2960	2960	0
42	20231107	202000	153669365	2960	2960	2960	2960	0
43	20231107	201900	153669365	2960	2960	2960	2960	0
44	20231107	201800	153669365	2960	2960	2960	2960	0
45	20231107	201700	153669365	2960	2960	2960	2960	0
46	20231107	201600	153669365	2960	2960	2960	2960	0
47	20231107	201500	153669365	2960	2960	2960	2960	0
48	20231107	201400	153669365	2960	2960	2960	2960	0
49	20231107	201300	153669365	2960	2960	2960	2960	0
50	20231107	201200	153669365	2960	2960	2960	2960	0
51	20231107	201100	153669365	2960	2960	2960	2960	0
52	20231107	201000	153669365	2960	2960	2960	2960	0
53	20231107	200900	153669365	2960	2960	2960	2960	0
54	20231107	200800	153669365	2960	2960	2960	2960	0
55	20231107	200700	153669365	2960	2960	2960	2960	0
56	20231107	200600	153669365	2960	2960	2960	2960	0
57	20231107	200500	153669365	2960	2960	2960	2960	0
58	20231107	200400	153669365	2960	2960	2960	2960	0
59	20231107	200300	153669365	2960	2960	2960	2960	0
60	20231107	200200	153669365	2960	2960	2960	2960	0
61	20231107	200100	153669365	2960	2960	2960	2960	0
62	20231107	200000	153669365	2960	2960	2960	2960	315
63	20231107	195900	153669365	2960	2960	2960	2960	0
64	20231107	195800	153669365	2960	2960	2960	2960	0
65	20231107	195700	153669365	2960	2960	2960	2960	0
66	20231107	195600	153669365	2960	2960	2960	2960	0
67	20231107	195500	153669365	2960	2960	2960	2960	0
68	20231107	195400	153669365	2960	2960	2960	2960	0
69	20231107	195300	153669365	2960	2960	2960	2960	0
70	20231107	195200	153669365	2960	2960	2960	2960	0
71	20231107	195100	153669365	2960	2960	2960	2960	0
72	20231107	195000	153669365	2960	2960	2960	2960	0
73	20231107	194900	153669365	2960	2960	2960	2960	0
74	20231107	194800	153669365	2960	2960	2960	2960	0
75	20231107	194700	153669365	2960	2960	2960	2960	0
76	20231107	194600	153669365	2960	2960	2960	2960	0
77	20231107	194500	153669365	2960	2960	2960	2960	0
78	20231107	194400	153669365	2960	2960	2960	2960	0
79	20231107	194300	153669365	2960	2960	2960	2960	0
80	20231107	194200	153669365	2960	2960	2960	2960	0
81	20231107	194100	153669365	2960	2960	2960	2960	0
82	20231107	194000	153669365	2960	2960	2960	2960	0
83	20231107	193900	153669365	2960	2960	2960	2960	0
84	20231107	193800	153669365	2960	2960	2960	2960	0
85	20231107	193700	153669365	2960	2960	2960	2960	0
86	20231107	193600	153669365	2960	2960	2960	2960	0
87	20231107	193500	153669365	2960	2960	2960	2960	0
88	20231107	193400	153669365	2960	2960	2960	2960	0
89	20231107	193300	153669365	2960	2960	2960	2960	0
90	20231107	193200	153669365	2960	2960	2960	2960	0
91	20231107	193100	153669365	2960	2960	2960	2960	0
92	20231107	193000	153669365	2960	2960	2960	2960	315
93	20231107	192900	153669365	2960	2960	2960	2960	0
94	20231107	192800	153669365	2960	2960	2960	2960	0
95	20231107	192700	153669365	2960	2960	2960	2960	0
96	20231107	192600	153669365	2960	2960	2960	2960	0
97	20231107	192500	153669365	2960	2960	2960	2960	0
98	20231107	192400	153669365	2960	2960	2960	2960	0
99	20231107	192300	153669365	2960	2960	2960	2960	0
100	20231107	192200	153669365	2960	2960	2960	2960	0
101	20231107	192100	153669365	2960	2960	2960	2960	0
102	20231107	192000	153669365	2960	2960	2960	2960	0
103	20231107	191900	153669365	2960	2960	2960	2960	0
104	20231107	191800	153669365	2960	2960	2960	2960	0
105	20231107	191700	153669365	2960	2960	2960	2960	0
106	20231107	191600	153669365	2960	2960	2960	2960	0
107	20231107	191500	153669365	2960	2960	2960	2960	0
108	20231107	191400	153669365	2960	2960	2960	2960	0
109	20231107	191300	153669365	2960	2960	2960	2960	0
110	20231107	191200	153669365	2960	2960	2960	2960	0
111	20231107	191100	153669365	2960	2960	2960	2960	0
112	20231107	191000	153669365	2960	2960	2960	2960	0
113	20231107	190900	153669365	2960	2960	2960	2960	0
114	20231107	190800	153669365	2960	2960	2960	2960	0
115	20231107	190700	153669365	2960	2960	2960	2960	0
116	20231107	190600	153669365	2960	2960	2960	2960	0
117	20231107	190500	153669365	2960	2960	2960	2960	0
118	20231107	190400	153669365	2960	2960	2960	2960	0
119	20231107	190300	153669365	2960	2960	2960	2960	0
120	20231107	190200	153669365	2960	2960	2960	2960	0
121	20231107	190100	153669365	2960	2960	2960	2960	0
122	20231107	190000	153669365	2960	2960	2960	2960	315
123	20231107	185900	153669365	2960	2960	2960	2960	0
124	20231107	185800	153669365	2960	2960	2960	2960	0
125	20231107	185700	153669365	2960	2960	2960	2960	0
126	20231107	185600	153669365	2960	2960	2960	2960	0
127	20231107	185500	153669365	2960	2960	2960	2960	0
128	20231107	185400	153669365	2960	2960	2960	2960	0
129	20231107	185300	153669365	2960	2960	2960	2960	0
130	20231107	185200	153669365	2960	2960	2960	2960	0
131	20231107	185100	153669365	2960	2960	2960	2960	0
132	20231107	185000	153669365	2960	2960	2960	2960	0
133	20231107	184900	153669365	2960	2960	2960	2960	0
134	20231107	184800	153669365	2960	2960	2960	2960	0
135	20231107	184700	153669365	2960	2960	2960	2960	0
136	20231107	184600	153669365	2960	2960	2960	2960	0
137	20231107	184500	153669365	2960	2960	2960	2960	0
138	20231107	184400	153669365	2960	2960	2960	2960	0
139	20231107	184300	153669365	2960	2960	2960	2960	0
140	20231107	184200	153669365	2960	2960	2960	2960	0
141	20231107	184100	153669365	2960	2960	2960	2960	0
142	20231107	184000	153669365	2960	2960	2960	2960	0
143	20231107	183900	153669365	2960	2960	2960	2960	0
144	20231107	183800	153669365	2960	2960	2960	2960	0
145	20231107	183700	153669365	2960	2960	2960	2960	0
146	20231107	183600	153669365	2960	2960	2960	2960	0
147	20231107	183500	153669365	2960	2960	2960	2960	0
148	20231107	183400	153669365	2960	2960	2960	2960	0
149	20231107	183300	153669365	2960	2960	2960	2960	0
150	20231107	183200	153669365	2960	2960	2960	2960	0
151	20231107	183100	153669365	2960	2960	2960	2960	0
152	20231107	183000	153669365	2960	2960	2960	2960	315
153	20231107	182900	153669365	2960	2960	2960	2960	0
154	20231107	182800	153669365	2960	2960	2960	2960	0
155	20231107	182700	153669365	2960	2960	2960	2960	0
156	20231107	182600	153669365	2960	2960	2960	2960	0
157	20231107	182500	153669365	2960	2960	2960	2960	0
158	20231107	182400	153669365	2960	2960	2960	2960	0
159	20231107	182300	153669365	2960	2960	2960	2960	0
160	20231107	182200	153669365	2960	2960	2960	2960	0
161	20231107	182100	153669365	2960	2960	2960	2960	0
162	20231107	182000	153669365	2960	2960	2960	2960	0
163	20231107	181900	153669365	2960	2960	2960	2960	0
164	20231107	181800	153669365	2960	2960	2960	2960	0
165	20231107	181700	153669365	2960	2960	2960	2960	0
166	20231107	181600	153669365	2960	2960	2960	2960	0
167	20231107	181500	153669365	2960	2960	2960	2960	0
168	20231107	181400	153669365	2960	2960	2960	2960	0
169	20231107	181300	153669365	2960	2960	2960	2960	0
170	20231107	181200	153669365	2960	2960	2960	2960	0
171	20231107	181100	153669365	2960	2960	2960	2960	0
172	20231107	181000	153669365	2960	2960	2960	2960	0
173	20231107	180900	153669365	2960	2960	2960	2960	0
174	20231107	180800	153669365	2960	2960	2960	2960	0
175	20231107	180700	153669365	2960	2960	2960	2960	0
176	20231107	180600	153669365	2960	2960	2960	2960	0
177	20231107	180500	153669365	2960	2960	2960	2960	0
178	20231107	180400	153669365	2960	2960	2960	2960	0
179	20231107	180300	153669365	2960	2960	2960	2960	0
180	20231107	180200	153669365	2960	2960	2960	2960	0
181	20231107	180100	153669365	2960	2960	2960	2960	0
182	20231107	180000	153669365	2960	2960	2960	2960	315
183	20231107	175900	153669365	2960	2960	2960	2960	0
184	20231107	175800	153669365	2960	2960	2960	2960	0
185	20231107	175700	153669365	2960	2960	2960	2960	0
186	20231107	175600	153669365	2960	2960	2960	2960	0
187	20231107	175500	153669365	2960	2960	2960	2960	0
188	20231107	175400	153669365	2960	2960	2960	2960	0
189	20231107	175300	153669365	2960	2960	2960	2960	0
190	20231107	175200	153669365	2960	2960	2960	2960	0
191	20231107	175100	153669365	2960	2960	2960	2960	0
192	20231107	175000	153669365	2960	2960	2960	2960	0
193	20231107	174900	153669365	2960	2960	2960	2960	0
194	20231107	174800	153669365	2960	2960	2960	2960	0
195	20231107	174700	153669365	2960	2960	2960	2960	0
196	20231107	174600	153669365	2960	2960	2960	2960	0
197	20231107	174500	153669365	2960	2960	2960	2960	0
198	20231107	174400	153669365	2960	2960	2960	2960	0
199	20231107	174300	153669365	2960	2960	2960	2960	0
200	20231107	174200	153669365	2960	2960	2960	2960	0
201	20231107	174100	153669365	2960	2960	2960	2960	0
202	20231107	174000	153669365	2960	2960	2960	2960	0
203	20231107	173900	153669365	2960	2960	2960	2960	0
204	20231107	173800	153669365	2960	2960	2960	2960	0
205	20231107	173700	153669365	2960	2960	2960	2960	0
206	20231107	173600	153669365	2960	2960	2960	2960	0
207	20231107	173500	153669365	2960	2960	2960	2960	0
208	20231107	173400	153669365	2960	2960	2960	2960	0
209	20231107	173300	153669365	2960	2960	2960	2960	0
210	20231107	173200	153669365	2960	2960	2960	2960	0
211	20231107	173100	153669365	2960	2960	2960	2960	0
212	20231107	173000	153669365	2960	2960	2960	2960	315
213	20231107	172900	153669365	2960	2960	2960	2960	0
214	20231107	172800	153669365	2960	2960	2960	2960	0
215	20231107	172700	153669365	2960	2960	2960	2960	0
216	20231107	172600	153669365	2960	2960	2960	2960	0
217	20231107	172500	153669365	2960	2960	2960	2960	0
218	20231107	172400	153669365	2960	2960	2960	2960	0
219	20231107	172300	153669365	2960	2960	2960	2960	0
220	20231107	172200	153669365	2960	2960	2960	2960	0
221	20231107	172100	153669365	2960	2960	2960	2960	0
222	20231107	172000	153669365	2960	2960	2960	2960	0
223	20231107	171900	153669365	2960	2960	2960	2960	0
224	20231107	171800	153669365	2960	2960	2960	2960	0
225	20231107	171700	153669365	2960	2960	2960	2960	0
226	20231107	171600	153669365	2960	2960	2960	2960	0
227	20231107	171500	153669365	2960	2960	2960	2960	0
228	20231107	171400	153669365	2960	2960	2960	2960	0
229	20231107	171300	153669365	2960	2960	2960	2960	0
230	20231107	171200	153669365	2960	2960	2960	2960	0
231	20231107	171100	153669365	2960	2960	2960	2960	0
232	20231107	171000	153669365	2960	2960	2960	2960	0
233	20231107	170900	153669365	2960	2960	2960	2960	0
234	20231107	170800	153669365	2960	2960	2960	2960	0
235	20231107	170700	153669365	2960	2960	2960	2960	0
236	20231107	170600	153669365	2960	2960	2960	2960	0
237	20231107	170500	153669365	2960	2960	2960	2960	0
238	20231107	170400	153669365	2960	2960	2960	2960	0
239	20231107	170300	153669365	2960	2960	2960	2960	0
240	20231107	170200	153669365	2960	2960	2960	2960	0
241	20231107	170100	153669365	2960	2960	2960	2960	0
242	20231107	170000	153669365	2960	2960	2960	2960	315
243	20231107	165900	153669365	2960	2960	2960	2960	0
244	20231107	165800	153669365	2960	2960	2960	2960	0
245	20231107	165700	153669365	2960	2960	2960	2960	0
246	20231107	165600	153669365	2960	2960	2960	2960	0
247	20231107	165500	153669365	2960	2960	2960	2960	0
248	20231107	165400	153669365	2960	2960	2960	2960	0
249	20231107	165300	153669365	2960	2960	2960	2960	0
250	20231107	165200	153669365	2960	2960	2960	2960	0
251	20231107	165100	153669365	2960	2960	2960	2960	0
252	20231107	165000	153669365	2960	2960	2960	2960	0
253	20231107	164900	153669365	2960	2960	2960	2960	0
254	20231107	164800	153669365	2960	2960	2960	2960	0
255	20231107	164700	153669365	2960	2960	2960	2960	0
256	20231107	164600	153669365	2960	2960	2960	2960	0
257	20231107	164500	153669365	2960	2960	2960	2960	0
258	20231107	164400	153669365	2960	2960	2960	2960	0
259	20231107	164300	153669365	2960	2960	2960	2960	0
260	20231107	164200	153669365	2960	2960	2960	2960	0
261	20231107	164100	153669365	2960	2960	2960	2960	0
262	20231107	164000	153669365	2960	2960	2960	2960	0
263	20231107	163900	153669365	2960	2960	2960	2960	0
264	20231107	163800	153669365	2960	2960	2960	2960	0
265	20231107	163700	153669365	2960	2960	2960	2960	0
266	20231107	163600	153669365	2960	2960	2960	2960	0
267	20231107	163500	153669365	2960	2960	2960	2960	0
268	20231107	163400	153669365	2960	2960	2960	2960	0
269	20231107	163300	153669365	2960	2960	2960	2960	0
270	20231107	163200	153669365	2960	2960	2960	2960	0
271	20231107	163100	153669365	2960	2960	2960	2960	0
272	20231107	163000	153669365	2960	2960	2960	2960	315
273	20231107	162900	153669365	2960	2960	2960	2960	0
274	20231107	162800	153669365	2960	2960	2960	2960	0
275	20231107	162700	153669365	2960	2960	2960	2960	0
276	20231107	162600	153669365	2960	2960	2960	2960	0
277	20231107	162500	153669365	2960	2960	2960	2960	0
278	20231107	162400	153669365	2960	2960	2960	2960	0
279	20231107	162300	153669365	2960	2960	2960	2960	0
280	20231107	162200	153669365	2960	2960	2960	2960	0
281	20231107	162100	153669365	2960	2960	2960	2960	0
282	20231107	162000	153669365	2960	2960	2960	2960	0
283	20231107	161900	153669365	2960	2960	2960	2960	0
284	20231107	161800	153669365	2960	2960	2960	2960	0
285	20231107	161700	153669365	2960	2960	2960	2960	0
286	20231107	161600	153669365	2960	2960	2960	2960	0
287	20231107	161500	153669365	2960	2960	2960	2960	0
288	20231107	161400	153669365	2960	2960	2960	2960	0
289	20231107	161300	153669365	2960	2960	2960	2960	0
290	20231107	161200	153669365	2960	2960	2960	2960	0
291	20231107	161100	153669365	2960	2960	2960	2960	0
292	20231107	161000	153669365	2960	2960	2960	2960	0
293	20231107	160900	153669365	2960	2960	2960	2960	0
294	20231107	160800	153669365	2960	2960	2960	2960	0
295	20231107	160700	153669365	2960	2960	2960	2960	0
296	20231107	160600	153669365	2960	2960	2960	2960	0
297	20231107	160500	153669365	2960	2960	2960	2960	0
298	20231107	160400	153669365	2960	2960	2960	2960	0
299	20231107	160300	153669365	2960	2960	2960	2960	0
300	20231107	160200	153669365	2960	2960	2960	2960	0
301	20231107	160100	153669365	2960	2960	2960	2960	0
302	20231107	160000	153669365	2960	2960	2960	2960	315
303	20231107	155900	153669365	2960	2960	2960	2960	0
304	20231107	155800	153669365	2960	2960	2960	2960	0
305	20231107	155700	153669365	2960	2960	2960	2960	0
306	20231107	155600	153669365	2960	2960	2960	2960	0
307	20231107	155500	153669365	2960	2960	2960	2960	0
308	20231107	155400	153669365	2960	2960	2960	2960	0
309	20231107	155300	153669365	2960	2960	2960	2960	0
310	20231107	155200	153669365	2960	2960	2960	2960	0
311	20231107	155100	153669365	2960	2960	2960	2960	0
312	20231107	155000	153669365	2960	2960	2960	2960	0
313	20231107	154900	153669365	2960	2960	2960	2960	0
314	20231107	154800	153669365	2960	2960	2960	2960	0
315	20231107	154700	153669365	2960	2960	2960	2960	0
316	20231107	154600	153669365	2960	2960	2960	2960	0
317	20231107	154500	153669365	2960	2960	2960	2960	0
318	20231107	154400	153669365	2960	2960	2960	2960	0
319	20231107	154300	153669365	2960	2960	2960	2960	0
320	20231107	154200	153669365	2960	2960	2960	2960	0
321	20231107	154100	153669365	2960	2960	2960	2960	0
322	20231107	154000	153669365	2960	2960	2960	2960	0
323	20231107	153900	153669365	2960	2960	2960	2960	0
324	20231107	153800	153669365	2960	2960	2960	2960	0
325	20231107	153700	153669365	2960	2960	2960	2960	0
326	20231107	153600	153669365	2960	2960	2960	2960	0
327	20231107	153500	153669365	2960	2960	2960	2960	0
328	20231107	153400	153669365	2960	2960	2960	2960	0
329	20231107	153300	153669365	2960	2960	2960	2960	0
330	20231107	153200	153669365	2960	2960	2960	2960	0
331	20231107	153100	153669365	2960	2960	2960	2960	0
332	20231107	153000	153669365	2960	2960	2960	2960	630
333	20231107	152900	152736965	2960	2960	2960	2960	0
334	20231107	152800	152736965	2960	2960	2960	2960	0
335	20231107	152700	152736965	2960	2960	2960	2960	0
336	20231107	152600	152736965	2960	2960	2960	2960	0
337	20231107	152500	152736965	2960	2960	2960	2960	0
338	20231107	152400	152736965	2960	2960	2960	2960	0
339	20231107	152300	152736965	2960	2960	2960	2960	0
340	20231107	152200	152736965	2960	2960	2960	2960	0
341	20231107	152100	152736965	2960	2960	2960	2960	0
342	20231107	152000	152736965	2960	2960	2960	2960	0
343	20231107	151900	152736965	2960	2965	2965	2960	530
344	20231107	151800	151165755	2965	2965	2965	2965	18
345	20231107	151700	151112385	2970	2970	2970	2970	0
346	20231107	151600	151112385	2970	2970	2970	2970	0
347	20231107	151500	151112385	2970	2970	2970	2970	0
348	20231107	151400	151112385	2970	2970	2970	2970	42
349	20231107	151300	150987645	2960	2960	2960	2960	0
350	20231107	151200	150987645	2960	2960	2960	2960	0
351	20231107	151100	150987645	2960	2960	2960	2960	0
352	20231107	151000	150987645	2960	2960	2960	2960	3
353	20231107	150900	150978765	2945	2960	2960	2945	200
354	20231107	150800	150389390	2970	2970	2970	2970	4
355	20231107	150700	150377510	2970	2970	2970	2970	5
356	20231107	150600	150362660	2955	2955	2955	2955	0
357	20231107	150500	150362660	2955	2960	2960	2955	500
358	20231107	150400	148885095	2955	2955	2955	2955	0
359	20231107	150300	148885095	2955	2955	2955	2955	0
360	20231107	150200	148885095	2955	2960	2960	2955	193
361	20231107	150100	148314775	2965	2965	2965	2965	0
362	20231107	150000	148314775	2965	2965	2965	2965	0
363	20231107	145900	148314775	2965	2965	2965	2965	0
364	20231107	145800	148314775	2965	2965	2965	2965	0
365	20231107	145700	148314775	2965	2965	2965	2965	47
366	20231107	145600	148175420	2975	2975	2975	2975	3
367	20231107	145500	148166495	2975	2975	2975	2975	0
368	20231107	145400	148166495	2975	2965	2975	2965	561
369	20231107	145300	146503120	2960	2960	2960	2960	0
370	20231107	145200	146503120	2960	2960	2960	2960	53
371	20231107	145100	146346240	2965	2965	2965	2965	0
372	20231107	145000	146346240	2965	2965	2965	2965	0
373	20231107	144900	146346240	2965	2965	2965	2965	5
374	20231107	144800	146331415	2960	2960	2960	2960	0
375	20231107	144700	146331415	2960	2960	2960	2960	0
376	20231107	144600	146331415	2960	2960	2960	2960	0
377	20231107	144500	146331415	2960	2960	2960	2960	0
378	20231107	144400	146331415	2960	2960	2960	2960	338
379	20231107	144300	145330935	2960	2960	2960	2960	0
380	20231107	144200	145330935	2960	2960	2960	2960	0
381	20231107	144100	145330935	2960	2960	2960	2960	0
382	20231107	144000	145330935	2960	2960	2960	2960	0
383	20231107	143900	145330935	2960	2960	2960	2960	0
384	20231107	143800	145330935	2960	2960	2960	2960	0
385	20231107	143700	145330935	2960	2960	2960	2960	27
386	20231107	143600	145251015	2955	2955	2955	2955	0
387	20231107	143500	145251015	2955	2955	2955	2955	0
388	20231107	143400	145251015	2955	2955	2955	2955	0
389	20231107	143300	145251015	2955	2955	2955	2955	0
390	20231107	143200	145251015	2955	2955	2955	2955	0
391	20231107	143100	145251015	2955	2965	2965	2955	4
392	20231107	143000	145239185	2965	2965	2965	2965	0
393	20231107	142900	145239185	2965	2965	2965	2965	0
394	20231107	142800	145239185	2965	2965	2965	2965	0
395	20231107	142700	145239185	2965	2965	2965	2965	0
396	20231107	142600	145239185	2965	2965	2965	2965	0
397	20231107	142500	145239185	2965	2965	2965	2965	0
398	20231107	142400	145239185	2965	2965	2965	2965	0
399	20231107	142300	145239185	2965	2965	2965	2965	1
400	20231107	142200	145236220	2955	2945	2955	2945	1024
401	20231107	142100	142220300	2945	2945	2945	2945	0
402	20231107	142000	142220300	2945	2945	2945	2945	0
403	20231107	141900	142220300	2945	2945	2945	2945	165
404	20231107	141800	141734375	2945	2945	2945	2945	0
405	20231107	141700	141734375	2945	2945	2945	2945	0
406	20231107	141600	141734375	2945	2945	2945	2945	0
407	20231107	141500	141734375	2945	2950	2950	2945	3
408	20231107	141400	141725530	2950	2950	2950	2950	1
409	20231107	141300	141722580	2965	2965	2965	2965	0
410	20231107	141200	141722580	2965	2965	2965	2965	3
411	20231107	141100	141713685	2965	2965	2965	2965	0
412	20231107	141000	141713685	2965	2965	2965	2965	0
413	20231107	140900	141713685	2965	2965	2965	2965	0
414	20231107	140800	141713685	2965	2965	2965	2965	0
415	20231107	140700	141713685	2965	2965	2965	2965	0
416	20231107	140600	141713685	2965	2965	2965	2965	0
417	20231107	140500	141713685	2965	2965	2965	2965	0
418	20231107	140400	141713685	2965	2965	2965	2965	0
419	20231107	140300	141713685	2965	2965	2965	2965	0
420	20231107	140200	141713685	2965	2965	2965	2965	7
421	20231107	140100	141692930	2965	2965	2965	2965	0
422	20231107	140000	141692930	2965	2965	2965	2965	1
423	20231107	135900	141689965	2935	2935	2935	2935	0
424	20231107	135800	141689965	2935	2935	2935	2935	0
425	20231107	135700	141689965	2935	2935	2935	2935	0
426	20231107	135600	141689965	2935	2935	2935	2935	0
427	20231107	135500	141689965	2935	2935	2935	2935	0
428	20231107	135400	141689965	2935	2935	2935	2935	0
429	20231107	135300	141689965	2935	2935	2935	2935	0
430	20231107	135200	141689965	2935	2935	2935	2935	0
431	20231107	135100	141689965	2935	2950	2950	2935	2500
432	20231107	135000	134334545	2945	2945	2945	2945	0
433	20231107	134900	134334545	2945	2945	2945	2945	0
434	20231107	134800	134334545	2945	2945	2945	2945	0
435	20231107	134700	134334545	2945	2945	2945	2945	0
436	20231107	134600	134334545	2945	2945	2945	2945	0
437	20231107	134500	134334545	2945	2945	2945	2945	0
438	20231107	134400	134334545	2945	2945	2945	2945	0
439	20231107	134300	134334545	2945	2965	2965	2945	233
440	20231107	134200	133647770	2965	2965	2965	2965	0
441	20231107	134100	133647770	2965	2965	2965	2965	0
442	20231107	134000	133647770	2965	2965	2965	2965	503
443	20231107	133900	132156375	2975	2965	2975	2965	50
444	20231107	133800	132007965	2965	2965	2965	2965	101
445	20231107	133700	131708500	2965	2965	2965	2965	0
446	20231107	133600	131708500	2965	2965	2965	2965	50
447	20231107	133500	131560250	2965	2965	2965	2965	0
448	20231107	133400	131560250	2965	2965	2965	2965	1
449	20231107	133300	131557285	2945	2945	2945	2945	0
450	20231107	133200	131557285	2945	2945	2945	2945	0
451	20231107	133100	131557285	2945	2945	2945	2945	0
452	20231107	133000	131557285	2945	2960	2960	2945	1293
453	20231107	132900	127748475	2960	2960	2960	2960	72
454	20231107	132800	127535355	2960	2970	2975	2960	104
455	20231107	132700	127226925	2975	2975	2975	2975	0
456	20231107	132600	127226925	2975	2975	2975	2975	0
457	20231107	132500	127226925	2975	2975	2975	2975	0
458	20231107	132400	127226925	2975	2975	2975	2975	7
459	20231107	132300	127206100	2975	2975	2975	2975	7
460	20231107	132200	127185275	2970	2970	2970	2970	207
461	20231107	132100	126570485	2970	2970	2970	2970	4
462	20231107	132000	126558605	2970	2970	2970	2970	5
463	20231107	131900	126543755	2965	2965	2965	2965	85
464	20231107	131800	126291730	2975	2970	2975	2970	67
465	20231107	131700	126092730	2975	2975	2975	2975	1
466	20231107	131600	126089755	2970	2970	2970	2970	0
467	20231107	131500	126089755	2970	2970	2970	2970	37
468	20231107	131400	125979865	2970	2970	2970	2970	14
469	20231107	131300	125938285	2970	2970	2970	2970	16
470	20231107	131200	125890765	2970	2970	2970	2970	202
471	20231107	131100	125290825	2970	2975	2975	2970	571
472	20231107	131000	123592920	2980	2980	2980	2980	0
473	20231107	130900	123592920	2980	2980	2980	2980	274
474	20231107	130800	122776400	2995	2995	2995	2995	0
475	20231107	130700	122776400	2995	2995	2995	2995	1
476	20231107	130600	122773405	2990	2990	2990	2990	3
477	20231107	130500	122764435	2995	2995	2995	2995	4
478	20231107	130400	122752455	2990	2990	2990	2990	1906
479	20231107	130300	117053515	3000	3000	3000	3000	0
480	20231107	130200	117053515	3000	3000	3000	3000	0
481	20231107	130100	117053515	3000	2995	3000	2995	4
482	20231107	130000	117041530	3000	3000	3000	3000	57
483	20231107	125900	116870530	3000	3000	3000	3000	1
484	20231107	125800	116867530	2990	2990	2990	2990	94
485	20231107	125700	116586470	2990	2990	2990	2990	1
486	20231107	125600	116583480	2990	2990	2990	2990	3
487	20231107	125500	116574510	2990	2990	2990	2990	0
488	20231107	125400	116574510	2990	2990	2990	2990	0
489	20231107	125300	116574510	2990	2990	2990	2990	0
490	20231107	125200	116574510	2990	2990	2990	2990	10
491	20231107	125100	116544610	2990	2985	2990	2985	100
492	20231107	125000	116245850	2985	2985	2985	2985	9
493	20231107	124900	116218985	2985	2985	2985	2985	1
494	20231107	124800	116216000	2975	2975	2975	2975	0
495	20231107	124700	116216000	2975	2975	2975	2975	2
496	20231107	124600	116210050	2975	2975	2975	2975	1
497	20231107	124500	116207075	2970	2970	2970	2970	409
498	20231107	124400	114992345	2980	2980	2980	2980	0
499	20231107	124300	114992345	2980	2980	2980	2980	0
500	20231107	124200	114992345	2980	2980	2980	2980	0
501	20231107	124100	114992345	2980	2980	2980	2980	25
502	20231107	124000	114917845	2980	2980	2980	2980	0
503	20231107	123900	114917845	2980	2980	2980	2980	0
504	20231107	123800	114917845	2980	2980	2980	2980	0
505	20231107	123700	114917845	2980	2980	2980	2980	1
506	20231107	123600	114914865	2975	2975	2975	2975	17
507	20231107	123500	114864290	2990	2990	2990	2990	0
508	20231107	123400	114864290	2990	2990	2990	2990	0
509	20231107	123300	114864290	2990	2990	2990	2990	0
510	20231107	123200	114864290	2990	2990	2990	2990	0
511	20231107	123100	114864290	2990	2990	2990	2990	0
512	20231107	123000	114864290	2990	2990	2990	2990	0
513	20231107	122900	114864290	2990	2990	2990	2990	0
514	20231107	122800	114864290	2990	2965	2990	2965	79
515	20231107	122700	114630030	2965	2965	2965	2965	301
516	20231107	122600	113737565	2960	2960	2960	2960	7
517	20231107	122500	113716845	2955	2955	2955	2955	6
518	20231107	122400	113699115	2960	2960	2960	2960	0
519	20231107	122300	113699115	2960	2960	2960	2960	180
520	20231107	122200	113166315	2960	2960	2960	2960	0
521	20231107	122100	113166315	2960	2960	2960	2960	1
522	20231107	122000	113163355	2960	2960	2960	2960	2
523	20231107	121900	113157435	2945	2945	2945	2945	0
524	20231107	121800	113157435	2945	2945	2945	2945	0
525	20231107	121700	113157435	2945	2945	2945	2945	70
526	20231107	121600	112951285	2960	2960	2960	2960	0
527	20231107	121500	112951285	2960	2960	2960	2960	4
528	20231107	121400	112939445	2960	2945	2960	2945	555
529	20231107	121300	111304955	2935	2935	2935	2935	525
530	20231107	121200	109764080	2925	2925	2925	2925	84
531	20231107	121100	109518380	2925	2940	2940	2925	2056
532	20231107	121000	103493685	2935	2935	2935	2935	0
533	20231107	120900	103493685	2935	2935	2935	2935	0
534	20231107	120800	103493685	2935	2935	2935	2935	161
535	20231107	120700	103021150	2940	2940	2940	2940	585
536	20231107	120600	101301250	2950	2950	2950	2950	0
537	20231107	120500	101301250	2950	2950	2950	2950	0
538	20231107	120400	101301250	2950	2950	2950	2950	105
539	20231107	120300	100991500	2955	2955	2955	2955	1
540	20231107	120200	100988545	2955	2955	2955	2955	100
541	20231107	120100	100693045	2945	2945	2945	2945	115
542	20231107	120000	100354370	2950	2950	2950	2950	1265
543	20231107	115900	96622620	2955	2955	2955	2955	0
544	20231107	115800	96622620	2955	2955	2955	2955	0
545	20231107	115700	96622620	2955	2960	2960	2955	381
546	20231107	115600	95496745	2960	2960	2960	2960	0
547	20231107	115500	95496745	2960	2965	2965	2960	1127
548	20231107	115400	92160790	2965	2965	2965	2965	1
549	20231107	115300	92157825	2965	2965	2965	2965	425
550	20231107	115200	90897700	2965	2965	2965	2965	0
551	20231107	115100	90897700	2965	2965	2965	2965	0
552	20231107	115000	90897700	2965	2965	2965	2965	0
553	20231107	114900	90897700	2965	2965	2965	2965	300
554	20231107	114800	90008200	2965	2965	2965	2965	766
555	20231107	114700	87737010	2970	2975	2975	2970	500
556	20231107	114600	86251370	2975	2985	2985	2975	1600
557	20231107	114500	81489770	2985	2985	2985	2975	768
558	20231107	114400	79200895	2985	2985	2985	2985	0
559	20231107	114300	79200895	2985	2985	2985	2985	100
560	20231107	114200	78902395	2985	2985	2985	2985	0
561	20231107	114100	78902395	2985	2985	2985	2985	0
562	20231107	114000	78902395	2985	2985	2985	2985	14
563	20231107	113900	78860605	2985	2985	2985	2985	0
564	20231107	113800	78860605	2985	2985	2985	2985	40
565	20231107	113700	78741205	2985	2985	2985	2985	0
566	20231107	113600	78741205	2985	2985	2985	2985	6
567	20231107	113500	78723295	2985	2985	2985	2985	112
568	20231107	113400	78388975	2985	2985	2985	2985	0
569	20231107	113300	78388975	2985	2985	2985	2985	0
570	20231107	113200	78388975	2985	2985	2985	2985	0
571	20231107	113100	78388975	2985	2985	2985	2985	0
572	20231107	113000	78388975	2985	2985	2985	2985	0
573	20231107	112900	78388975	2985	2985	2985	2985	0
574	20231107	112800	78388975	2985	2990	2990	2985	1549
575	20231107	112700	73765060	2990	2990	2990	2990	0
576	20231107	112600	73765060	2990	2995	2995	2990	300
577	20231107	112500	72867285	3010	3010	3010	3010	0
578	20231107	112400	72867285	3010	3010	3010	3010	0
579	20231107	112300	72867285	3010	3010	3010	3010	0
580	20231107	112200	72867285	3010	3010	3010	3010	0
581	20231107	112100	72867285	3010	3010	3010	3010	0
582	20231107	112000	72867285	3010	3010	3010	3010	0
583	20231107	111900	72867285	3010	3000	3010	3000	110
584	20231107	111800	72536285	3015	3015	3015	3015	1
585	20231107	111700	72533270	3000	3000	3000	3000	0
586	20231107	111600	72533270	3000	3000	3000	3000	0
587	20231107	111500	72533270	3000	3000	3000	3000	459
588	20231107	111400	71156270	3000	3000	3000	3000	0
589	20231107	111300	71156270	3000	3000	3000	3000	0
590	20231107	111200	71156270	3000	3000	3000	3000	0
591	20231107	111100	71156270	3000	3000	3000	3000	0
592	20231107	111000	71156270	3000	3000	3000	3000	0
593	20231107	110900	71156270	3000	3000	3000	3000	0
594	20231107	110800	71156270	3000	3000	3000	3000	0
595	20231107	110700	71156270	3000	3000	3000	3000	0
596	20231107	110600	71156270	3000	3000	3000	3000	0
597	20231107	110500	71156270	3000	3000	3000	3000	0
598	20231107	110400	71156270	3000	3010	3010	3000	322
599	20231107	110300	70187080	3015	3015	3015	3015	0
600	20231107	110200	70187080	3015	3015	3015	3015	0
601	20231107	110100	70187080	3015	3015	3015	3015	0
602	20231107	110000	70187080	3015	3015	3015	3015	10
603	20231107	105900	70156930	3015	3015	3015	3015	86
604	20231107	105800	69897640	3020	3020	3020	3020	0
605	20231107	105700	69897640	3020	3020	3020	3020	0
606	20231107	105600	69897640	3020	3020	3020	3020	0
607	20231107	105500	69897640	3020	3020	3020	3020	0
608	20231107	105400	69897640	3020	3020	3020	3020	0
609	20231107	105300	69897640	3020	3020	3020	3020	0
610	20231107	105200	69897640	3020	3020	3020	3020	0
611	20231107	105100	69897640	3020	3020	3020	3020	0
612	20231107	105000	69897640	3020	3020	3020	3020	1
613	20231107	104900	69894620	3015	3015	3015	3015	0
614	20231107	104800	69894620	3015	3015	3015	3015	20
615	20231107	104700	69834320	3020	3020	3020	3020	0
616	20231107	104600	69834320	3020	3020	3020	3020	0
617	20231107	104500	69834320	3020	3020	3020	3020	2
618	20231107	104400	69828280	3020	3020	3020	3020	1
619	20231107	104300	69825260	3015	3015	3015	3015	88
620	20231107	104200	69559940	3015	3015	3015	3015	0
621	20231107	104100	69559940	3015	3015	3015	3015	0
622	20231107	104000	69559940	3015	3015	3015	3015	262
623	20231107	103900	68770010	3015	3015	3015	3015	689
624	20231107	103800	66692675	3015	3015	3015	3015	0
625	20231107	103700	66692675	3015	3015	3015	3015	0
626	20231107	103600	66692675	3015	3015	3015	3015	1
627	20231107	103500	66689660	3010	3010	3010	3010	0
628	20231107	103400	66689660	3010	3010	3010	3010	0
629	20231107	103300	66689660	3010	3010	3010	3010	0
630	20231107	103200	66689660	3010	3010	3010	3010	0
631	20231107	103100	66689660	3010	3010	3010	3010	50
632	20231107	103000	66539160	3015	3015	3015	3015	0
633	20231107	102900	66539160	3015	3015	3015	3015	0
634	20231107	102800	66539160	3015	3015	3015	3015	1
635	20231107	102700	66536145	3010	3010	3010	3010	0
636	20231107	102600	66536145	3010	3010	3010	3010	58
637	20231107	102500	66361565	3005	3000	3005	3000	398
638	20231107	102400	65167315	3000	3000	3000	3000	0
639	20231107	102300	65167315	3000	3000	3000	3000	380
640	20231107	102200	64027315	3000	3000	3000	3000	0
641	20231107	102100	64027315	3000	3000	3000	3000	0
642	20231107	102000	64027315	3000	3000	3000	3000	0
643	20231107	101900	64027315	3000	3000	3000	3000	0
644	20231107	101800	64027315	3000	3000	3000	3000	0
645	20231107	101700	64027315	3000	3000	3000	3000	48
646	20231107	101600	63883315	3000	3000	3000	3000	1
647	20231107	101500	63880315	2990	2990	2990	2990	146
648	20231107	101400	63443775	2995	2995	2995	2995	0
649	20231107	101300	63443775	2995	2995	2995	2995	50
650	20231107	101200	63294025	2990	2995	2995	2990	1142
651	20231107	101100	59876945	2990	2990	2990	2990	1
652	20231107	101000	59873955	2990	2990	2990	2990	217
653	20231107	100900	59225125	2995	2995	2995	2995	0
654	20231107	100800	59225125	2995	2995	2995	2990	72
655	20231107	100700	59009490	2995	2995	2995	2995	42
656	20231107	100600	58883700	2995	2995	2995	2995	1000
657	20231107	100500	55888700	3000	2995	3000	2995	689
658	20231107	100400	53825140	3000	3000	3000	3000	1
659	20231107	100300	53822140	2995	2995	2995	2995	0
660	20231107	100200	53822140	2995	2995	2995	2995	0
661	20231107	100100	53822140	2995	2995	2995	2995	0
662	20231107	100000	53822140	2995	2995	2995	2995	2
663	20231107	095900	53816150	2995	2995	2995	2995	0
664	20231107	095800	53816150	2995	2995	2995	2995	600
665	20231107	095700	52019150	2995	2995	2995	2995	0
666	20231107	095600	52019150	2995	2995	2995	2995	15
667	20231107	095500	51974225	3000	3000	3000	3000	0
668	20231107	095400	51974225	3000	3000	3000	3000	0
669	20231107	095300	51974225	3000	3000	3000	3000	20
670	20231107	095200	51914225	3000	3000	3000	3000	1
671	20231107	095100	51911225	2995	2995	2995	2995	250
672	20231107	095000	51162475	3000	3000	3000	3000	217
673	20231107	094900	50511475	3000	3000	3000	3000	20
674	20231107	094800	50451475	3000	3000	3000	3000	0
675	20231107	094700	50451475	3000	3000	3000	3000	6
676	20231107	094600	50433475	3000	3000	3000	3000	4
677	20231107	094500	50421475	3000	3000	3000	3000	1
678	20231107	094400	50418475	2995	2995	2995	2995	133
679	20231107	094300	50020140	2975	3015	3015	2970	7079
680	20231107	094200	28886210	3020	3020	3020	3020	0
681	20231107	094100	28886210	3020	3020	3020	3020	165
682	20231107	094000	28387910	3020	3020	3020	3020	0
683	20231107	093900	28387910	3020	3015	3020	3015	14
684	20231107	093800	28345690	3015	3020	3020	3010	582
685	20231107	093700	26593205	3020	3020	3020	3020	354
686	20231107	093600	25524125	3035	3035	3035	3035	4
687	20231107	093500	25511985	3035	3035	3035	3035	1
688	20231107	093400	25508950	3015	3030	3030	3015	200
689	20231107	093300	24904570	3040	3040	3040	3040	0
690	20231107	093200	24904570	3040	3040	3040	3040	5
691	20231107	093100	24889370	3040	3040	3040	3040	1
692	20231107	093000	24886330	3040	3040	3040	3040	5
693	20231107	092900	24871130	3040	3040	3040	3040	0
694	20231107	092800	24871130	3040	3040	3040	3040	0
695	20231107	092700	24871130	3040	3040	3040	3040	0
696	20231107	092600	24871130	3040	3040	3040	3040	0
697	20231107	092500	24871130	3040	3040	3040	3040	0
698	20231107	092400	24871130	3040	3040	3040	3040	0
699	20231107	092300	24871130	3040	3040	3040	3040	0
700	20231107	092200	24871130	3040	3040	3040	3040	0
701	20231107	092100	24871130	3040	3040	3040	3040	0
702	20231107	092000	24871130	3040	3050	3050	3040	391
703	20231107	091900	23680650	3050	3055	3055	3050	1510
704	20231107	091800	19070500	3055	3055	3055	3055	1
705	20231107	091700	19067445	3025	3025	3025	3025	0
706	20231107	091600	19067445	3025	3035	3035	3025	374
707	20231107	091500	17934095	3020	3020	3020	3020	0
708	20231107	091400	17934095	3020	3020	3020	3020	0
709	20231107	091300	17934095	3020	3020	3020	3020	0
710	20231107	091200	17934095	3020	3020	3020	3020	0
711	20231107	091100	17934095	3020	3025	3025	3020	657
712	20231107	091000	15946955	3015	3015	3015	3015	0
713	20231107	090900	15946955	3015	3030	3030	3015	477
714	20231107	090800	14508665	3035	3040	3040	3025	277
715	20231107	090700	13670075	3025	3045	3045	3025	162
716	20231107	090600	13178785	3035	3035	3040	3035	523
717	20231107	090500	11589970	3035	3035	3035	3035	1
718	20231107	090400	11586935	3010	3015	3015	3010	1000
719	20231107	090300	8576920	3010	3010	3010	3010	0
720	20231107	090200	8576920	3010	3010	3020	3010	765
721	20231107	090100	6274175	3010	3025	3025	3005	1902
722	20231107	090000	555680	3020	3020	3020	3020	184