KissMeData/086980/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	195400	232936690	2980	2980	2980	2980	4060
3	20231107	195300	232936690	2980	2980	2980	2980	0
4	20231107	195200	232936690	2980	2980	2980	2980	0
5	20231107	195100	232936690	2980	2980	2980	2980	0
6	20231107	195000	232936690	2980	2980	2980	2980	0
7	20231107	194900	232936690	2980	2980	2980	2980	0
8	20231107	194800	232936690	2980	2980	2980	2980	0
9	20231107	194700	232936690	2980	2980	2980	2980	0
10	20231107	194600	232936690	2980	2980	2980	2980	0
11	20231107	194500	232936690	2980	2980	2980	2980	0
12	20231107	194400	232936690	2980	2980	2980	2980	0
13	20231107	194300	232936690	2980	2980	2980	2980	0
14	20231107	194200	232936690	2980	2980	2980	2980	0
15	20231107	194100	232936690	2980	2980	2980	2980	0
16	20231107	194000	232936690	2980	2980	2980	2980	0
17	20231107	193900	232936690	2980	2980	2980	2980	0
18	20231107	193800	232936690	2980	2980	2980	2980	0
19	20231107	193700	232936690	2980	2980	2980	2980	0
20	20231107	193600	232936690	2980	2980	2980	2980	0
21	20231107	193500	232936690	2980	2980	2980	2980	0
22	20231107	193400	232936690	2980	2980	2980	2980	0
23	20231107	193300	232936690	2980	2980	2980	2980	0
24	20231107	193200	232936690	2980	2980	2980	2980	0
25	20231107	193100	232936690	2980	2980	2980	2980	0
26	20231107	193000	232936690	2980	2980	2980	2980	0
27	20231107	192900	232936690	2980	2980	2980	2980	0
28	20231107	192800	232936690	2980	2980	2980	2980	0
29	20231107	192700	232936690	2980	2980	2980	2980	0
30	20231107	192600	232936690	2980	2980	2980	2980	0
31	20231107	192500	232936690	2980	2980	2980	2980	0
32	20231107	192400	232936690	2980	2980	2980	2980	4060
33	20231107	192300	232936690	2980	2980	2980	2980	0
34	20231107	192200	232936690	2980	2980	2980	2980	0
35	20231107	192100	232936690	2980	2980	2980	2980	0
36	20231107	192000	232936690	2980	2980	2980	2980	0
37	20231107	191900	232936690	2980	2980	2980	2980	0
38	20231107	191800	232936690	2980	2980	2980	2980	0
39	20231107	191700	232936690	2980	2980	2980	2980	0
40	20231107	191600	232936690	2980	2980	2980	2980	0
41	20231107	191500	232936690	2980	2980	2980	2980	0
42	20231107	191400	232936690	2980	2980	2980	2980	0
43	20231107	191300	232936690	2980	2980	2980	2980	0
44	20231107	191200	232936690	2980	2980	2980	2980	0
45	20231107	191100	232936690	2980	2980	2980	2980	0
46	20231107	191000	232936690	2980	2980	2980	2980	0
47	20231107	190900	232936690	2980	2980	2980	2980	0
48	20231107	190800	232936690	2980	2980	2980	2980	0
49	20231107	190700	232936690	2980	2980	2980	2980	0
50	20231107	190600	232936690	2980	2980	2980	2980	0
51	20231107	190500	232936690	2980	2980	2980	2980	0
52	20231107	190400	232936690	2980	2980	2980	2980	0
53	20231107	190300	232936690	2980	2980	2980	2980	0
54	20231107	190200	232936690	2980	2980	2980	2980	0
55	20231107	190100	232936690	2980	2980	2980	2980	0
56	20231107	190000	232936690	2980	2980	2980	2980	0
57	20231107	185900	232936690	2980	2980	2980	2980	0
58	20231107	185800	232936690	2980	2980	2980	2980	0
59	20231107	185700	232936690	2980	2980	2980	2980	0
60	20231107	185600	232936690	2980	2980	2980	2980	0
61	20231107	185500	232936690	2980	2980	2980	2980	0
62	20231107	185400	232936690	2980	2980	2980	2980	4060
63	20231107	185300	232936690	2980	2980	2980	2980	0
64	20231107	185200	232936690	2980	2980	2980	2980	0
65	20231107	185100	232936690	2980	2980	2980	2980	0
66	20231107	185000	232936690	2980	2980	2980	2980	0
67	20231107	184900	232936690	2980	2980	2980	2980	0
68	20231107	184800	232936690	2980	2980	2980	2980	0
69	20231107	184700	232936690	2980	2980	2980	2980	0
70	20231107	184600	232936690	2980	2980	2980	2980	0
71	20231107	184500	232936690	2980	2980	2980	2980	0
72	20231107	184400	232936690	2980	2980	2980	2980	0
73	20231107	184300	232936690	2980	2980	2980	2980	0
74	20231107	184200	232936690	2980	2980	2980	2980	0
75	20231107	184100	232936690	2980	2980	2980	2980	0
76	20231107	184000	232936690	2980	2980	2980	2980	0
77	20231107	183900	232936690	2980	2980	2980	2980	0
78	20231107	183800	232936690	2980	2980	2980	2980	0
79	20231107	183700	232936690	2980	2980	2980	2980	0
80	20231107	183600	232936690	2980	2980	2980	2980	0
81	20231107	183500	232936690	2980	2980	2980	2980	0
82	20231107	183400	232936690	2980	2980	2980	2980	0
83	20231107	183300	232936690	2980	2980	2980	2980	0
84	20231107	183200	232936690	2980	2980	2980	2980	0
85	20231107	183100	232936690	2980	2980	2980	2980	0
86	20231107	183000	232936690	2980	2980	2980	2980	0
87	20231107	182900	232936690	2980	2980	2980	2980	0
88	20231107	182800	232936690	2980	2980	2980	2980	0
89	20231107	182700	232936690	2980	2980	2980	2980	0
90	20231107	182600	232936690	2980	2980	2980	2980	0
91	20231107	182500	232936690	2980	2980	2980	2980	0
92	20231107	182400	232936690	2980	2980	2980	2980	4060
93	20231107	182300	232936690	2980	2980	2980	2980	0
94	20231107	182200	232936690	2980	2980	2980	2980	0
95	20231107	182100	232936690	2980	2980	2980	2980	0
96	20231107	182000	232936690	2980	2980	2980	2980	0
97	20231107	181900	232936690	2980	2980	2980	2980	0
98	20231107	181800	232936690	2980	2980	2980	2980	0
99	20231107	181700	232936690	2980	2980	2980	2980	0
100	20231107	181600	232936690	2980	2980	2980	2980	0
101	20231107	181500	232936690	2980	2980	2980	2980	0
102	20231107	181400	232936690	2980	2980	2980	2980	0
103	20231107	181300	232936690	2980	2980	2980	2980	0
104	20231107	181200	232936690	2980	2980	2980	2980	0
105	20231107	181100	232936690	2980	2980	2980	2980	0
106	20231107	181000	232936690	2980	2980	2980	2980	0
107	20231107	180900	232936690	2980	2980	2980	2980	0
108	20231107	180800	232936690	2980	2980	2980	2980	0
109	20231107	180700	232936690	2980	2980	2980	2980	0
110	20231107	180600	232936690	2980	2980	2980	2980	0
111	20231107	180500	232936690	2980	2980	2980	2980	0
112	20231107	180400	232936690	2980	2980	2980	2980	0
113	20231107	180300	232936690	2980	2980	2980	2980	0
114	20231107	180200	232936690	2980	2980	2980	2980	0
115	20231107	180100	232936690	2980	2980	2980	2980	0
116	20231107	180000	232936690	2980	2980	2980	2980	0
117	20231107	175900	232936690	2980	2980	2980	2980	0
118	20231107	175800	232936690	2980	2980	2980	2980	0
119	20231107	175700	232936690	2980	2980	2980	2980	0
120	20231107	175600	232936690	2980	2980	2980	2980	0
121	20231107	175500	232936690	2980	2980	2980	2980	0
122	20231107	175400	232936690	2980	2980	2980	2980	4060
123	20231107	175300	232936690	2980	2980	2980	2980	0
124	20231107	175200	232936690	2980	2980	2980	2980	0
125	20231107	175100	232936690	2980	2980	2980	2980	0
126	20231107	175000	232936690	2980	2980	2980	2980	0
127	20231107	174900	232936690	2980	2980	2980	2980	0
128	20231107	174800	232936690	2980	2980	2980	2980	0
129	20231107	174700	232936690	2980	2980	2980	2980	0
130	20231107	174600	232936690	2980	2980	2980	2980	0
131	20231107	174500	232936690	2980	2980	2980	2980	0
132	20231107	174400	232936690	2980	2980	2980	2980	0
133	20231107	174300	232936690	2980	2980	2980	2980	0
134	20231107	174200	232936690	2980	2980	2980	2980	0
135	20231107	174100	232936690	2980	2980	2980	2980	0
136	20231107	174000	232936690	2980	2980	2980	2980	0
137	20231107	173900	232936690	2980	2980	2980	2980	0
138	20231107	173800	232936690	2980	2980	2980	2980	0
139	20231107	173700	232936690	2980	2980	2980	2980	0
140	20231107	173600	232936690	2980	2980	2980	2980	0
141	20231107	173500	232936690	2980	2980	2980	2980	0
142	20231107	173400	232936690	2980	2980	2980	2980	0
143	20231107	173300	232936690	2980	2980	2980	2980	0
144	20231107	173200	232936690	2980	2980	2980	2980	0
145	20231107	173100	232936690	2980	2980	2980	2980	0
146	20231107	173000	232936690	2980	2980	2980	2980	0
147	20231107	172900	232936690	2980	2980	2980	2980	0
148	20231107	172800	232936690	2980	2980	2980	2980	0
149	20231107	172700	232936690	2980	2980	2980	2980	0
150	20231107	172600	232936690	2980	2980	2980	2980	0
151	20231107	172500	232936690	2980	2980	2980	2980	0
152	20231107	172400	232936690	2980	2980	2980	2980	4060
153	20231107	172300	232936690	2980	2980	2980	2980	0
154	20231107	172200	232936690	2980	2980	2980	2980	0
155	20231107	172100	232936690	2980	2980	2980	2980	0
156	20231107	172000	232936690	2980	2980	2980	2980	0
157	20231107	171900	232936690	2980	2980	2980	2980	0
158	20231107	171800	232936690	2980	2980	2980	2980	0
159	20231107	171700	232936690	2980	2980	2980	2980	0
160	20231107	171600	232936690	2980	2980	2980	2980	0
161	20231107	171500	232936690	2980	2980	2980	2980	0
162	20231107	171400	232936690	2980	2980	2980	2980	0
163	20231107	171300	232936690	2980	2980	2980	2980	0
164	20231107	171200	232936690	2980	2980	2980	2980	0
165	20231107	171100	232936690	2980	2980	2980	2980	0
166	20231107	171000	232936690	2980	2980	2980	2980	0
167	20231107	170900	232936690	2980	2980	2980	2980	0
168	20231107	170800	232936690	2980	2980	2980	2980	0
169	20231107	170700	232936690	2980	2980	2980	2980	0
170	20231107	170600	232936690	2980	2980	2980	2980	0
171	20231107	170500	232936690	2980	2980	2980	2980	0
172	20231107	170400	232936690	2980	2980	2980	2980	0
173	20231107	170300	232936690	2980	2980	2980	2980	0
174	20231107	170200	232936690	2980	2980	2980	2980	0
175	20231107	170100	232936690	2980	2980	2980	2980	0
176	20231107	170000	232936690	2980	2980	2980	2980	0
177	20231107	165900	232936690	2980	2980	2980	2980	0
178	20231107	165800	232936690	2980	2980	2980	2980	0
179	20231107	165700	232936690	2980	2980	2980	2980	0
180	20231107	165600	232936690	2980	2980	2980	2980	0
181	20231107	165500	232936690	2980	2980	2980	2980	0
182	20231107	165400	232936690	2980	2980	2980	2980	4060
183	20231107	165300	232936690	2980	2980	2980	2980	0
184	20231107	165200	232936690	2980	2980	2980	2980	0
185	20231107	165100	232936690	2980	2980	2980	2980	0
186	20231107	165000	232936690	2980	2980	2980	2980	0
187	20231107	164900	232936690	2980	2980	2980	2980	0
188	20231107	164800	232936690	2980	2980	2980	2980	0
189	20231107	164700	232936690	2980	2980	2980	2980	0
190	20231107	164600	232936690	2980	2980	2980	2980	0
191	20231107	164500	232936690	2980	2980	2980	2980	0
192	20231107	164400	232936690	2980	2980	2980	2980	0
193	20231107	164300	232936690	2980	2980	2980	2980	0
194	20231107	164200	232936690	2980	2980	2980	2980	0
195	20231107	164100	232936690	2980	2980	2980	2980	0
196	20231107	164000	232936690	2980	2980	2980	2980	0
197	20231107	163900	232936690	2980	2980	2980	2980	0
198	20231107	163800	232936690	2980	2980	2980	2980	0
199	20231107	163700	232936690	2980	2980	2980	2980	0
200	20231107	163600	232936690	2980	2980	2980	2980	0
201	20231107	163500	232936690	2980	2980	2980	2980	0
202	20231107	163400	232936690	2980	2980	2980	2980	0
203	20231107	163300	232936690	2980	2980	2980	2980	0
204	20231107	163200	232936690	2980	2980	2980	2980	0
205	20231107	163100	232936690	2980	2980	2980	2980	0
206	20231107	163000	232936690	2980	2980	2980	2980	0
207	20231107	162900	232936690	2980	2980	2980	2980	0
208	20231107	162800	232936690	2980	2980	2980	2980	0
209	20231107	162700	232936690	2980	2980	2980	2980	0
210	20231107	162600	232936690	2980	2980	2980	2980	0
211	20231107	162500	232936690	2980	2980	2980	2980	0
212	20231107	162400	232936690	2980	2980	2980	2980	4060
213	20231107	162300	232936690	2980	2980	2980	2980	0
214	20231107	162200	232936690	2980	2980	2980	2980	0
215	20231107	162100	232936690	2980	2980	2980	2980	0
216	20231107	162000	232936690	2980	2980	2980	2980	0
217	20231107	161900	232936690	2980	2980	2980	2980	0
218	20231107	161800	232936690	2980	2980	2980	2980	0
219	20231107	161700	232936690	2980	2980	2980	2980	0
220	20231107	161600	232936690	2980	2980	2980	2980	0
221	20231107	161500	232936690	2980	2980	2980	2980	0
222	20231107	161400	232936690	2980	2980	2980	2980	0
223	20231107	161300	232936690	2980	2980	2980	2980	0
224	20231107	161200	232936690	2980	2980	2980	2980	0
225	20231107	161100	232936690	2980	2980	2980	2980	0
226	20231107	161000	232936690	2980	2980	2980	2980	0
227	20231107	160900	232936690	2980	2980	2980	2980	0
228	20231107	160800	232936690	2980	2980	2980	2980	0
229	20231107	160700	232936690	2980	2980	2980	2980	0
230	20231107	160600	232936690	2980	2980	2980	2980	0
231	20231107	160500	232936690	2980	2980	2980	2980	0
232	20231107	160400	232936690	2980	2980	2980	2980	0
233	20231107	160300	232936690	2980	2980	2980	2980	0
234	20231107	160200	232936690	2980	2980	2980	2980	0
235	20231107	160100	232936690	2980	2980	2980	2980	0
236	20231107	160000	232936690	2980	2980	2980	2980	0
237	20231107	155900	232936690	2980	2980	2980	2980	0
238	20231107	155800	232936690	2980	2980	2980	2980	0
239	20231107	155700	232936690	2980	2980	2980	2980	0
240	20231107	155600	232936690	2980	2980	2980	2980	0
241	20231107	155500	232936690	2980	2980	2980	2980	0
242	20231107	155400	232936690	2980	2980	2980	2980	4060
243	20231107	155300	232936690	2980	2980	2980	2980	0
244	20231107	155200	232936690	2980	2980	2980	2980	0
245	20231107	155100	232936690	2980	2980	2980	2980	0
246	20231107	155000	232936690	2980	2980	2980	2980	0
247	20231107	154900	232936690	2980	2980	2980	2980	0
248	20231107	154800	232936690	2980	2980	2980	2980	0
249	20231107	154700	232936690	2980	2980	2980	2980	0
250	20231107	154600	232936690	2980	2980	2980	2980	0
251	20231107	154500	232936690	2980	2980	2980	2980	0
252	20231107	154400	232936690	2980	2980	2980	2980	0
253	20231107	154300	232936690	2980	2980	2980	2980	0
254	20231107	154200	232936690	2980	2980	2980	2980	0
255	20231107	154100	232936690	2980	2980	2980	2980	0
256	20231107	154000	232936690	2980	2980	2980	2980	0
257	20231107	153900	232936690	2980	2980	2980	2980	0
258	20231107	153800	232936690	2980	2980	2980	2980	0
259	20231107	153700	232936690	2980	2980	2980	2980	0
260	20231107	153600	232936690	2980	2980	2980	2980	0
261	20231107	153500	232936690	2980	2980	2980	2980	0
262	20231107	153400	232936690	2980	2980	2980	2980	0
263	20231107	153300	232936690	2980	2980	2980	2980	0
264	20231107	153200	232936690	2980	2980	2980	2980	0
265	20231107	153100	232936690	2980	2980	2980	2980	0
266	20231107	153000	232936690	2980	2980	2980	2980	4060
267	20231107	152900	220837890	2975	2975	2975	2975	0
268	20231107	152800	220837890	2975	2975	2975	2975	0
269	20231107	152700	220837890	2975	2975	2975	2975	0
270	20231107	152600	220837890	2975	2975	2975	2975	0
271	20231107	152500	220837890	2975	2975	2975	2975	0
272	20231107	152400	220837890	2975	2975	2975	2975	0
273	20231107	152300	220837890	2975	2975	2975	2975	0
274	20231107	152200	220837890	2975	2975	2975	2975	0
275	20231107	152100	220837890	2975	2975	2975	2975	0
276	20231107	152000	220837890	2975	2975	2975	2975	0
277	20231107	151900	220837890	2975	2970	2975	2970	147
278	20231107	151800	220401065	2975	2980	2980	2975	3
279	20231107	151700	220392130	2960	2970	2985	2960	1064
280	20231107	151600	217227160	2970	2970	2970	2970	0
281	20231107	151500	217227160	2970	2970	2970	2970	0
282	20231107	151400	217227160	2970	2970	2970	2965	156
283	20231107	151300	216764280	2970	2970	2970	2970	67
284	20231107	151200	216565290	2970	2970	2970	2970	34
285	20231107	151100	216464310	2975	2975	2975	2975	0
286	20231107	151000	216464310	2975	2955	2975	2955	1000
287	20231107	150900	213499140	2955	2955	2960	2955	324
288	20231107	150800	212541470	2960	2965	2965	2960	130
289	20231107	150700	212156430	2960	2960	2960	2960	0
290	20231107	150600	212156430	2960	2960	2960	2960	0
291	20231107	150500	212156430	2960	2960	2960	2960	0
292	20231107	150400	212156430	2960	2960	2960	2960	0
293	20231107	150300	212156430	2960	2960	2960	2960	0
294	20231107	150200	212156430	2960	2965	2965	2960	536
295	20231107	150100	210567360	2960	2960	2960	2960	0
296	20231107	150000	210567360	2960	2960	2960	2960	0
297	20231107	145900	210567360	2960	2960	2960	2960	0
298	20231107	145800	210567360	2960	2960	2960	2960	1
299	20231107	145700	210564400	2965	2965	2965	2965	50
300	20231107	145600	210416150	2965	2965	2965	2965	0
301	20231107	145500	210416150	2965	2965	2965	2965	0
302	20231107	145400	210416150	2965	2965	2965	2965	0
303	20231107	145300	210416150	2965	2965	2965	2965	0
304	20231107	145200	210416150	2965	2965	2965	2965	0
305	20231107	145100	210416150	2965	2955	2965	2955	403
306	20231107	145000	209224810	2945	2945	2945	2945	2000
307	20231107	144900	203334810	2945	2945	2945	2945	0
308	20231107	144800	203334810	2945	2945	2945	2945	0
309	20231107	144700	203334810	2945	2945	2945	2945	0
310	20231107	144600	203334810	2945	2945	2945	2945	7
311	20231107	144500	203314195	2945	2945	2945	2945	0
312	20231107	144400	203314195	2945	2945	2945	2945	0
313	20231107	144300	203314195	2945	2945	2945	2945	0
314	20231107	144200	203314195	2945	2945	2945	2945	0
315	20231107	144100	203314195	2945	2945	2945	2945	0
316	20231107	144000	203314195	2945	2955	2955	2945	6
317	20231107	143900	203296475	2955	2955	2955	2955	0
318	20231107	143800	203296475	2955	2955	2955	2955	80
319	20231107	143700	203060075	2955	2955	2955	2955	600
320	20231107	143600	201287075	2955	2955	2955	2955	0
321	20231107	143500	201287075	2955	2955	2955	2955	0
322	20231107	143400	201287075	2955	2955	2955	2955	0
323	20231107	143300	201287075	2955	2955	2955	2955	0
324	20231107	143200	201287075	2955	2955	2955	2955	0
325	20231107	143100	201287075	2955	2955	2955	2955	2
326	20231107	143000	201281165	2955	2955	2955	2955	2
327	20231107	142900	201275255	2955	2950	2955	2950	4
328	20231107	142800	201263445	2950	2950	2950	2950	90
329	20231107	142700	200997945	2955	2955	2955	2955	2
330	20231107	142600	200992035	2950	2950	2950	2950	0
331	20231107	142500	200992035	2950	2950	2950	2950	51
332	20231107	142400	200841585	2960	2960	2960	2960	0
333	20231107	142300	200841585	2960	2960	2960	2960	0
334	20231107	142200	200841585	2960	2960	2960	2955	26
335	20231107	142100	200764630	2955	2955	2955	2955	16
336	20231107	142000	200717350	2955	2955	2955	2955	20
337	20231107	141900	200658250	2955	2955	2955	2955	0
338	20231107	141800	200658250	2955	2955	2955	2955	0
339	20231107	141700	200658250	2955	2955	2955	2955	0
340	20231107	141600	200658250	2955	2955	2955	2955	1
341	20231107	141500	200655295	2950	2950	2950	2950	4
342	20231107	141400	200643495	2950	2950	2950	2950	71
343	20231107	141300	200434045	2950	2950	2950	2950	0
344	20231107	141200	200434045	2950	2950	2950	2950	0
345	20231107	141100	200434045	2950	2950	2950	2950	0
346	20231107	141000	200434045	2950	2950	2950	2950	0
347	20231107	140900	200434045	2950	2950	2950	2950	600
348	20231107	140800	198664045	2955	2955	2955	2955	0
349	20231107	140700	198664045	2955	2955	2955	2955	0
350	20231107	140600	198664045	2955	2955	2955	2955	0
351	20231107	140500	198664045	2955	2960	2960	2955	10
352	20231107	140400	198634490	2955	2955	2955	2955	0
353	20231107	140300	198634490	2955	2955	2955	2955	1
354	20231107	140200	198631535	2950	2950	2950	2950	0
355	20231107	140100	198631535	2950	2950	2950	2950	0
356	20231107	140000	198631535	2950	2955	2955	2950	35
357	20231107	135900	198528265	2950	2950	2950	2950	0
358	20231107	135800	198528265	2950	2950	2950	2950	0
359	20231107	135700	198528265	2950	2950	2950	2950	0
360	20231107	135600	198528265	2950	2955	2955	2950	66
361	20231107	135500	198333460	2960	2960	2960	2960	0
362	20231107	135400	198333460	2960	2960	2960	2960	44
363	20231107	135300	198203220	2960	2960	2960	2960	556
364	20231107	135200	196557460	2955	2955	2955	2955	300
365	20231107	135100	195670960	2960	2960	2960	2960	0
366	20231107	135000	195670960	2960	2955	2960	2955	148
367	20231107	134900	195233615	2955	2955	2955	2955	0
368	20231107	134800	195233615	2955	2955	2955	2955	0
369	20231107	134700	195233615	2955	2955	2955	2955	0
370	20231107	134600	195233615	2955	2955	2955	2955	20
371	20231107	134500	195174515	2955	2955	2955	2955	42
372	20231107	134400	195050405	2955	2955	2955	2955	0
373	20231107	134300	195050405	2955	2955	2955	2955	0
374	20231107	134200	195050405	2955	2955	2955	2955	420
375	20231107	134100	193809305	2960	2960	2960	2960	0
376	20231107	134000	193809305	2960	2960	2960	2960	0
377	20231107	133900	193809305	2960	2960	2960	2960	0
378	20231107	133800	193809305	2960	2960	2960	2960	0
379	20231107	133700	193809305	2960	2960	2960	2960	0
380	20231107	133600	193809305	2960	2960	2960	2960	0
381	20231107	133500	193809305	2960	2960	2960	2960	0
382	20231107	133400	193809305	2960	2960	2960	2960	0
383	20231107	133300	193809305	2960	2960	2960	2960	1
384	20231107	133200	193806345	2945	2950	2950	2945	500
385	20231107	133100	192333645	2950	2950	2950	2950	300
386	20231107	133000	191448645	2960	2960	2960	2960	20
387	20231107	132900	191389445	2960	2960	2960	2960	0
388	20231107	132800	191389445	2960	2960	2960	2960	1
389	20231107	132700	191386485	2950	2950	2950	2950	0
390	20231107	132600	191386485	2950	2950	2950	2950	40
391	20231107	132500	191268485	2950	2950	2950	2950	0
392	20231107	132400	191268485	2950	2950	2950	2950	0
393	20231107	132300	191268485	2950	2950	2950	2950	7
394	20231107	132200	191247835	2950	2950	2950	2950	0
395	20231107	132100	191247835	2950	2950	2950	2950	1
396	20231107	132000	191244885	2950	2955	2955	2950	1251
397	20231107	131900	187550930	2950	2950	2950	2950	50
398	20231107	131800	187403430	2950	2950	2950	2950	300
399	20231107	131700	186518430	2955	2955	2955	2955	50
400	20231107	131600	186370680	2960	2960	2960	2960	0
401	20231107	131500	186370680	2960	2960	2960	2960	14
402	20231107	131400	186329240	2960	2955	2960	2955	478
403	20231107	131300	184916170	2960	2960	2960	2960	0
404	20231107	131200	184916170	2960	2960	2960	2960	20
405	20231107	131100	184856970	2960	2960	2960	2960	0
406	20231107	131000	184856970	2960	2960	2960	2960	0
407	20231107	130900	184856970	2960	2960	2960	2960	10
408	20231107	130800	184827370	2960	2960	2960	2960	0
409	20231107	130700	184827370	2960	2960	2960	2960	0
410	20231107	130600	184827370	2960	2960	2960	2960	0
411	20231107	130500	184827370	2960	2960	2960	2960	31
412	20231107	130400	184735610	2960	2960	2960	2960	30
413	20231107	130300	184646810	2960	2965	2965	2960	15
414	20231107	130200	184602385	2965	2965	2965	2965	17
415	20231107	130100	184551980	2965	2965	2965	2965	0
416	20231107	130000	184551980	2965	2965	2965	2965	70
417	20231107	125900	184344430	2965	2965	2965	2965	0
418	20231107	125800	184344430	2965	2965	2965	2965	0
419	20231107	125700	184344430	2965	2965	2965	2965	250
420	20231107	125600	183603180	2965	2965	2965	2965	517
421	20231107	125500	182070275	2965	2965	2965	2965	3
422	20231107	125400	182061380	2965	2965	2965	2965	500
423	20231107	125300	180578880	2955	2955	2955	2955	0
424	20231107	125200	180578880	2955	2955	2955	2955	0
425	20231107	125100	180578880	2955	2960	2960	2955	2
426	20231107	125000	180572965	2955	2955	2955	2955	0
427	20231107	124900	180572965	2955	2955	2955	2955	7
428	20231107	124800	180552280	2955	2955	2955	2955	49
429	20231107	124700	180407485	2965	2965	2965	2965	1
430	20231107	124600	180404520	2975	2975	2975	2975	0
431	20231107	124500	180404520	2975	2975	2975	2975	0
432	20231107	124400	180404520	2975	2975	2975	2975	0
433	20231107	124300	180404520	2975	2975	2975	2975	0
434	20231107	124200	180404520	2975	2975	2975	2975	1
435	20231107	124100	180401545	2975	2975	2975	2975	0
436	20231107	124000	180401545	2975	2975	2975	2975	0
437	20231107	123900	180401545	2975	2975	2975	2975	0
438	20231107	123800	180401545	2975	2975	2975	2975	0
439	20231107	123700	180401545	2975	2960	2975	2955	518
440	20231107	123600	178870830	2975	2975	2975	2975	0
441	20231107	123500	178870830	2975	2965	2975	2960	7
442	20231107	123400	178850070	2975	2970	2975	2960	6
443	20231107	123300	178832270	2965	2960	2965	2960	41
444	20231107	123200	178710805	2960	2960	2960	2960	500
445	20231107	123100	177230805	2955	2955	2965	2955	3
446	20231107	123000	177221930	2960	2960	2960	2960	0
447	20231107	122900	177221930	2960	2960	2960	2960	0
448	20231107	122800	177221930	2960	2960	2960	2960	3
449	20231107	122700	177213050	2960	2960	2960	2960	2
450	20231107	122600	177207130	2960	2960	2960	2960	10
451	20231107	122500	177177530	2960	2955	2960	2955	44
452	20231107	122400	177047340	2960	2955	2960	2955	336
453	20231107	122300	176054445	2950	2950	2950	2950	91
454	20231107	122200	175785995	2950	2950	2950	2950	10
455	20231107	122100	175756495	2940	2940	2940	2940	0
456	20231107	122000	175756495	2940	2940	2940	2940	0
457	20231107	121900	175756495	2940	2940	2940	2940	0
458	20231107	121800	175756495	2940	2945	2945	2940	110
459	20231107	121700	175433020	2955	2950	2955	2950	6
460	20231107	121600	175415315	2950	2950	2950	2950	5
461	20231107	121500	175400565	2955	2955	2955	2955	17
462	20231107	121400	175350330	2945	2945	2945	2945	0
463	20231107	121300	175350330	2945	2945	2945	2945	0
464	20231107	121200	175350330	2945	2945	2945	2945	0
465	20231107	121100	175350330	2945	2945	2945	2945	305
466	20231107	121000	174452105	2935	2945	2945	2935	500
467	20231107	120900	172982740	2945	2940	2945	2940	122
468	20231107	120800	172623805	2945	2955	2955	2940	2629
469	20231107	120700	164875335	2960	2960	2960	2960	8
470	20231107	120600	164851655	2960	2965	2965	2960	371
471	20231107	120500	163753480	2965	2965	2965	2965	4
472	20231107	120400	163741620	2965	2970	2970	2965	216
473	20231107	120300	163101155	2970	2970	2970	2970	10
474	20231107	120200	163071455	2970	2970	2970	2970	3
475	20231107	120100	163062545	2970	2970	2970	2970	48
476	20231107	120000	162919985	2975	2975	2975	2975	12
477	20231107	115900	162884285	2990	2990	2990	2990	1
478	20231107	115800	162881295	2990	2990	2990	2990	3
479	20231107	115700	162872325	2990	2990	2990	2990	6
480	20231107	115600	162854385	2965	2980	2980	2965	80
481	20231107	115500	162617045	2980	2980	2980	2980	300
482	20231107	115400	161723045	2980	2975	2980	2975	2
483	20231107	115300	161717090	2975	2980	2980	2975	2
484	20231107	115200	161711135	2975	2975	2975	2975	0
485	20231107	115100	161711135	2975	2975	2975	2975	800
486	20231107	115000	159331135	2970	2970	2970	2970	1
487	20231107	114900	159328165	2970	2970	2970	2970	220
488	20231107	114800	158674765	2970	2970	2970	2970	0
489	20231107	114700	158674765	2970	2965	2970	2965	215
490	20231107	114600	158037285	2955	2970	2975	2945	3435
491	20231107	114500	147886800	2975	2975	2975	2975	9
492	20231107	114400	147860025	2975	2980	2980	2975	2894
493	20231107	114300	139244520	2980	2980	2980	2980	0
494	20231107	114200	139244520	2980	2985	2985	2980	843
495	20231107	114100	136732200	2985	2990	2990	2985	2466
496	20231107	114000	129361155	2995	2995	2995	2995	3113
497	20231107	113900	120037720	2995	2995	2995	2995	4
498	20231107	113800	120025740	2995	3000	3000	2995	2
499	20231107	113700	120019745	3000	3000	3000	3000	0
500	20231107	113600	120019745	3000	3000	3000	3000	0
501	20231107	113500	120019745	3000	3000	3000	3000	4
502	20231107	113400	120007745	3000	3000	3000	3000	31
503	20231107	113300	119914745	3000	2995	3000	2995	18
504	20231107	113200	119860800	3000	3000	3000	3000	0
505	20231107	113100	119860800	3000	3000	3000	3000	11
506	20231107	113000	119827800	3000	3000	3000	3000	5
507	20231107	112900	119812800	2995	2995	2995	2995	1
508	20231107	112800	119809805	3000	3000	3000	3000	1
509	20231107	112700	119806805	2995	2995	2995	2995	1090
510	20231107	112600	116542255	3000	3000	3000	3000	0
511	20231107	112500	116542255	3000	3000	3000	3000	2
512	20231107	112400	116536255	3000	3000	3000	3000	2
513	20231107	112300	116530255	3000	3000	3000	3000	0
514	20231107	112200	116530255	3000	3000	3000	3000	0
515	20231107	112100	116530255	3000	3000	3000	3000	0
516	20231107	112000	116530255	3000	3000	3000	3000	0
517	20231107	111900	116530255	3000	3000	3000	3000	23
518	20231107	111800	116461255	2995	2995	2995	2995	0
519	20231107	111700	116461255	2995	2995	2995	2995	0
520	20231107	111600	116461255	2995	2995	2995	2995	247
521	20231107	111500	115721490	3000	3000	3000	3000	0
522	20231107	111400	115721490	3000	3000	3000	3000	182
523	20231107	111300	115175490	3000	3000	3000	3000	0
524	20231107	111200	115175490	3000	3005	3005	3000	2112
525	20231107	111100	108835645	3010	3010	3010	3010	0
526	20231107	111000	108835645	3010	3010	3010	3010	474
527	20231107	110900	107408905	3010	3010	3010	3010	2
528	20231107	110800	107402885	3025	3025	3025	3025	0
529	20231107	110700	107402885	3025	3025	3025	3025	0
530	20231107	110600	107402885	3025	3025	3025	3025	3
531	20231107	110500	107393810	3025	3025	3025	3025	3
532	20231107	110400	107384735	3030	3030	3030	3030	0
533	20231107	110300	107384735	3030	3030	3030	3030	0
534	20231107	110200	107384735	3030	3030	3030	3030	0
535	20231107	110100	107384735	3030	3025	3030	3010	85
536	20231107	110000	107128125	3025	3025	3025	3025	0
537	20231107	105900	107128125	3025	3025	3025	3025	2
538	20231107	105800	107122075	3030	3030	3030	3030	53
539	20231107	105700	106961485	3030	3030	3030	3030	4
540	20231107	105600	106949365	3030	3030	3030	3030	0
541	20231107	105500	106949365	3030	3030	3030	3030	5
542	20231107	105400	106934215	3010	3010	3010	3010	0
543	20231107	105300	106934215	3010	3020	3020	3010	1695
544	20231107	105200	101817665	3020	3020	3020	3020	0
545	20231107	105100	101817665	3020	3020	3020	3020	0
546	20231107	105000	101817665	3020	3020	3020	3020	2
547	20231107	104900	101811625	3010	3010	3010	3010	0
548	20231107	104800	101811625	3010	3010	3010	3010	5
549	20231107	104700	101796575	3020	3015	3020	3015	1635
550	20231107	104600	96866385	3010	3005	3010	3005	1059
551	20231107	104500	93678955	3000	3000	3000	3000	0
552	20231107	104400	93678955	3000	3000	3000	3000	0
553	20231107	104300	93678955	3000	3005	3005	3000	181
554	20231107	104200	93135950	3005	3000	3005	3000	26
555	20231107	104100	93057920	3000	3000	3000	3000	0
556	20231107	104000	93057920	3000	3000	3000	3000	129
557	20231107	103900	92670920	3000	3000	3000	3000	0
558	20231107	103800	92670920	3000	3000	3000	3000	40
559	20231107	103700	92550920	3010	3010	3010	3010	30
560	20231107	103600	92460620	3010	3010	3010	3010	0
561	20231107	103500	92460620	3010	3010	3010	3010	30
562	20231107	103400	92370320	3000	3000	3000	3000	1788
563	20231107	103300	87006320	3010	3010	3010	3010	0
564	20231107	103200	87006320	3010	3010	3010	3010	500
565	20231107	103100	85501320	3010	3010	3010	3010	0
566	20231107	103000	85501320	3010	3010	3010	3010	15
567	20231107	102900	85456170	3010	3010	3010	3010	0
568	20231107	102800	85456170	3010	3010	3010	3010	5
569	20231107	102700	85441120	2995	3010	3010	2995	4
570	20231107	102600	85429125	2995	2995	2995	2995	51
571	20231107	102500	85276380	3010	3010	3010	3010	0
572	20231107	102400	85276380	3010	3010	3010	3010	0
573	20231107	102300	85276380	3010	3010	3010	3010	1
574	20231107	102200	85273370	2995	2995	2995	2995	0
575	20231107	102100	85273370	2995	2995	2995	2995	207
576	20231107	102000	84653405	3000	3000	3000	3000	106
577	20231107	101900	84335405	2995	2995	2995	2995	0
578	20231107	101800	84335405	2995	2995	2995	2995	0
579	20231107	101700	84335405	2995	3000	3000	2995	4
580	20231107	101600	84323415	2995	2995	2995	2995	0
581	20231107	101500	84323415	2995	2995	2995	2995	20
582	20231107	101400	84263515	2995	3000	3000	2995	10
583	20231107	101300	84233520	2990	2990	2990	2990	9
584	20231107	101200	84206610	2990	2990	2990	2990	50
585	20231107	101100	84057110	3000	2990	3000	2990	4
586	20231107	101000	84045120	3000	2995	3000	2995	130
587	20231107	100900	83655170	2995	2995	2995	2995	0
588	20231107	100800	83655170	2995	2995	2995	2995	39
589	20231107	100700	83538365	2995	2995	2995	2995	4
590	20231107	100600	83526385	2995	2995	2995	2995	117
591	20231107	100500	83175970	2995	2995	2995	2995	0
592	20231107	100400	83175970	2995	2995	2995	2995	176
593	20231107	100300	82648850	2995	2995	2995	2995	1119
594	20231107	100200	79297445	3000	3010	3010	3000	3059
595	20231107	100100	70119490	3010	3010	3010	3010	0
596	20231107	100000	70119490	3010	3010	3010	3010	0
597	20231107	095900	70119490	3010	3010	3010	3010	0
598	20231107	095800	70119490	3010	3005	3010	3005	5
599	20231107	095700	70104460	3005	3005	3005	3005	0
600	20231107	095600	70104460	3005	3005	3005	3005	0
601	20231107	095500	70104460	3005	3005	3005	3005	0
602	20231107	095400	70104460	3005	3005	3005	3005	5
603	20231107	095300	70089435	3005	3000	3005	3000	127
604	20231107	095200	69708045	3000	3000	3000	3000	0
605	20231107	095100	69708045	3000	3000	3000	3000	0
606	20231107	095000	69708045	3000	3000	3000	3000	1
607	20231107	094900	69705045	2995	3000	3000	2995	1967
608	20231107	094800	63813845	3000	3000	3000	3000	1270
609	20231107	094700	60003845	3000	3005	3005	3000	426
610	20231107	094600	58724160	3005	3005	3005	3005	684
611	20231107	094500	56668740	3000	3005	3005	3000	539
612	20231107	094400	55049515	3005	3010	3010	3005	892
613	20231107	094300	52367075	3015	3015	3015	3015	250
614	20231107	094200	51613325	3015	3015	3015	3015	0
615	20231107	094100	51613325	3015	3015	3015	3015	60
616	20231107	094000	51432425	3020	3020	3020	3020	0
617	20231107	093900	51432425	3020	3020	3020	3020	0
618	20231107	093800	51432425	3020	3020	3020	3020	0
619	20231107	093700	51432425	3020	3020	3020	3020	0
620	20231107	093600	51432425	3020	3010	3020	3005	1168
621	20231107	093500	47915385	3015	3015	3015	3015	22
622	20231107	093400	47849055	3020	3030	3030	3020	19
623	20231107	093300	47791625	3010	3030	3030	3010	257
624	20231107	093200	47018015	3030	3025	3030	3025	7
625	20231107	093100	46996825	3025	3025	3025	3025	1008
626	20231107	093000	43947625	3025	3025	3025	3025	1
627	20231107	092900	43944600	3025	3020	3025	3020	330
628	20231107	092800	42947690	3020	3010	3020	3010	13
629	20231107	092700	42908440	3010	3010	3010	3010	0
630	20231107	092600	42908440	3010	3005	3010	3000	404
631	20231107	092500	41696405	3005	3000	3005	3000	57
632	20231107	092400	41525130	3000	3000	3000	2995	373
633	20231107	092300	40407690	2995	3005	3005	2995	705
634	20231107	092200	38296105	3005	3010	3010	3005	1211
635	20231107	092100	34656410	3025	3025	3025	3025	6
636	20231107	092000	34638260	3010	3010	3010	3010	0
637	20231107	091900	34638260	3010	3010	3010	3010	48
638	20231107	091800	34493780	3010	3010	3010	3010	225
639	20231107	091700	33816530	3005	3020	3020	3005	216
640	20231107	091600	33167000	3025	3030	3030	3025	21
641	20231107	091500	33103470	3010	3010	3010	3010	22
642	20231107	091400	33037250	3030	3025	3030	3025	990
643	20231107	091300	30037575	3030	3030	3030	3030	0
644	20231107	091200	30037575	3030	3010	3030	3005	65
645	20231107	091100	29842185	3010	3025	3025	3010	220
646	20231107	091000	29176985	3025	3025	3025	3025	4
647	20231107	090900	29164885	3010	3010	3010	3010	158
648	20231107	090800	28689305	3025	3000	3025	2995	1041
649	20231107	090700	25561695	3000	3000	3000	2995	1287
650	20231107	090600	21700905	3010	2995	3010	2995	485
651	20231107	090500	20246320	2995	2995	2995	2995	449
652	20231107	090400	18901565	3000	2995	3000	2995	1022
653	20231107	090300	15836125	2995	2995	3000	2995	797
654	20231107	090200	13446860	3000	2990	3000	2990	935
655	20231107	090100	10649810	2990	3020	3025	2990	1345
656	20231107	090000	6602565	3030	3040	3040	3030	2172