KissMeData/271830/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	205100	284505770	2910	2910	2910	2910	1693
3	20231107	205000	284505770	2910	2910	2910	2910	0
4	20231107	204900	284505770	2910	2910	2910	2910	0
5	20231107	204800	284505770	2910	2910	2910	2910	0
6	20231107	204700	284505770	2910	2910	2910	2910	0
7	20231107	204600	284505770	2910	2910	2910	2910	0
8	20231107	204500	284505770	2910	2910	2910	2910	0
9	20231107	204400	284505770	2910	2910	2910	2910	0
10	20231107	204300	284505770	2910	2910	2910	2910	0
11	20231107	204200	284505770	2910	2910	2910	2910	0
12	20231107	204100	284505770	2910	2910	2910	2910	0
13	20231107	204000	284505770	2910	2910	2910	2910	0
14	20231107	203900	284505770	2910	2910	2910	2910	0
15	20231107	203800	284505770	2910	2910	2910	2910	0
16	20231107	203700	284505770	2910	2910	2910	2910	0
17	20231107	203600	284505770	2910	2910	2910	2910	0
18	20231107	203500	284505770	2910	2910	2910	2910	0
19	20231107	203400	284505770	2910	2910	2910	2910	0
20	20231107	203300	284505770	2910	2910	2910	2910	0
21	20231107	203200	284505770	2910	2910	2910	2910	0
22	20231107	203100	284505770	2910	2910	2910	2910	0
23	20231107	203000	284505770	2910	2910	2910	2910	0
24	20231107	202900	284505770	2910	2910	2910	2910	0
25	20231107	202800	284505770	2910	2910	2910	2910	0
26	20231107	202700	284505770	2910	2910	2910	2910	0
27	20231107	202600	284505770	2910	2910	2910	2910	0
28	20231107	202500	284505770	2910	2910	2910	2910	0
29	20231107	202400	284505770	2910	2910	2910	2910	0
30	20231107	202300	284505770	2910	2910	2910	2910	0
31	20231107	202200	284505770	2910	2910	2910	2910	0
32	20231107	202100	284505770	2910	2910	2910	2910	1693
33	20231107	202000	284505770	2910	2910	2910	2910	0
34	20231107	201900	284505770	2910	2910	2910	2910	0
35	20231107	201800	284505770	2910	2910	2910	2910	0
36	20231107	201700	284505770	2910	2910	2910	2910	0
37	20231107	201600	284505770	2910	2910	2910	2910	0
38	20231107	201500	284505770	2910	2910	2910	2910	0
39	20231107	201400	284505770	2910	2910	2910	2910	0
40	20231107	201300	284505770	2910	2910	2910	2910	0
41	20231107	201200	284505770	2910	2910	2910	2910	0
42	20231107	201100	284505770	2910	2910	2910	2910	0
43	20231107	201000	284505770	2910	2910	2910	2910	0
44	20231107	200900	284505770	2910	2910	2910	2910	0
45	20231107	200800	284505770	2910	2910	2910	2910	0
46	20231107	200700	284505770	2910	2910	2910	2910	0
47	20231107	200600	284505770	2910	2910	2910	2910	0
48	20231107	200500	284505770	2910	2910	2910	2910	0
49	20231107	200400	284505770	2910	2910	2910	2910	0
50	20231107	200300	284505770	2910	2910	2910	2910	0
51	20231107	200200	284505770	2910	2910	2910	2910	0
52	20231107	200100	284505770	2910	2910	2910	2910	0
53	20231107	200000	284505770	2910	2910	2910	2910	0
54	20231107	195900	284505770	2910	2910	2910	2910	0
55	20231107	195800	284505770	2910	2910	2910	2910	0
56	20231107	195700	284505770	2910	2910	2910	2910	0
57	20231107	195600	284505770	2910	2910	2910	2910	0
58	20231107	195500	284505770	2910	2910	2910	2910	0
59	20231107	195400	284505770	2910	2910	2910	2910	0
60	20231107	195300	284505770	2910	2910	2910	2910	0
61	20231107	195200	284505770	2910	2910	2910	2910	0
62	20231107	195100	284505770	2910	2910	2910	2910	1693
63	20231107	195000	284505770	2910	2910	2910	2910	0
64	20231107	194900	284505770	2910	2910	2910	2910	0
65	20231107	194800	284505770	2910	2910	2910	2910	0
66	20231107	194700	284505770	2910	2910	2910	2910	0
67	20231107	194600	284505770	2910	2910	2910	2910	0
68	20231107	194500	284505770	2910	2910	2910	2910	0
69	20231107	194400	284505770	2910	2910	2910	2910	0
70	20231107	194300	284505770	2910	2910	2910	2910	0
71	20231107	194200	284505770	2910	2910	2910	2910	0
72	20231107	194100	284505770	2910	2910	2910	2910	0
73	20231107	194000	284505770	2910	2910	2910	2910	0
74	20231107	193900	284505770	2910	2910	2910	2910	0
75	20231107	193800	284505770	2910	2910	2910	2910	0
76	20231107	193700	284505770	2910	2910	2910	2910	0
77	20231107	193600	284505770	2910	2910	2910	2910	0
78	20231107	193500	284505770	2910	2910	2910	2910	0
79	20231107	193400	284505770	2910	2910	2910	2910	0
80	20231107	193300	284505770	2910	2910	2910	2910	0
81	20231107	193200	284505770	2910	2910	2910	2910	0
82	20231107	193100	284505770	2910	2910	2910	2910	0
83	20231107	193000	284505770	2910	2910	2910	2910	0
84	20231107	192900	284505770	2910	2910	2910	2910	0
85	20231107	192800	284505770	2910	2910	2910	2910	0
86	20231107	192700	284505770	2910	2910	2910	2910	0
87	20231107	192600	284505770	2910	2910	2910	2910	0
88	20231107	192500	284505770	2910	2910	2910	2910	0
89	20231107	192400	284505770	2910	2910	2910	2910	0
90	20231107	192300	284505770	2910	2910	2910	2910	0
91	20231107	192200	284505770	2910	2910	2910	2910	0
92	20231107	192100	284505770	2910	2910	2910	2910	1693
93	20231107	192000	284505770	2910	2910	2910	2910	0
94	20231107	191900	284505770	2910	2910	2910	2910	0
95	20231107	191800	284505770	2910	2910	2910	2910	0
96	20231107	191700	284505770	2910	2910	2910	2910	0
97	20231107	191600	284505770	2910	2910	2910	2910	0
98	20231107	191500	284505770	2910	2910	2910	2910	0
99	20231107	191400	284505770	2910	2910	2910	2910	0
100	20231107	191300	284505770	2910	2910	2910	2910	0
101	20231107	191200	284505770	2910	2910	2910	2910	0
102	20231107	191100	284505770	2910	2910	2910	2910	0
103	20231107	191000	284505770	2910	2910	2910	2910	0
104	20231107	190900	284505770	2910	2910	2910	2910	0
105	20231107	190800	284505770	2910	2910	2910	2910	0
106	20231107	190700	284505770	2910	2910	2910	2910	0
107	20231107	190600	284505770	2910	2910	2910	2910	0
108	20231107	190500	284505770	2910	2910	2910	2910	0
109	20231107	190400	284505770	2910	2910	2910	2910	0
110	20231107	190300	284505770	2910	2910	2910	2910	0
111	20231107	190200	284505770	2910	2910	2910	2910	0
112	20231107	190100	284505770	2910	2910	2910	2910	0
113	20231107	190000	284505770	2910	2910	2910	2910	0
114	20231107	185900	284505770	2910	2910	2910	2910	0
115	20231107	185800	284505770	2910	2910	2910	2910	0
116	20231107	185700	284505770	2910	2910	2910	2910	0
117	20231107	185600	284505770	2910	2910	2910	2910	0
118	20231107	185500	284505770	2910	2910	2910	2910	0
119	20231107	185400	284505770	2910	2910	2910	2910	0
120	20231107	185300	284505770	2910	2910	2910	2910	0
121	20231107	185200	284505770	2910	2910	2910	2910	0
122	20231107	185100	284505770	2910	2910	2910	2910	1693
123	20231107	185000	284505770	2910	2910	2910	2910	0
124	20231107	184900	284505770	2910	2910	2910	2910	0
125	20231107	184800	284505770	2910	2910	2910	2910	0
126	20231107	184700	284505770	2910	2910	2910	2910	0
127	20231107	184600	284505770	2910	2910	2910	2910	0
128	20231107	184500	284505770	2910	2910	2910	2910	0
129	20231107	184400	284505770	2910	2910	2910	2910	0
130	20231107	184300	284505770	2910	2910	2910	2910	0
131	20231107	184200	284505770	2910	2910	2910	2910	0
132	20231107	184100	284505770	2910	2910	2910	2910	0
133	20231107	184000	284505770	2910	2910	2910	2910	0
134	20231107	183900	284505770	2910	2910	2910	2910	0
135	20231107	183800	284505770	2910	2910	2910	2910	0
136	20231107	183700	284505770	2910	2910	2910	2910	0
137	20231107	183600	284505770	2910	2910	2910	2910	0
138	20231107	183500	284505770	2910	2910	2910	2910	0
139	20231107	183400	284505770	2910	2910	2910	2910	0
140	20231107	183300	284505770	2910	2910	2910	2910	0
141	20231107	183200	284505770	2910	2910	2910	2910	0
142	20231107	183100	284505770	2910	2910	2910	2910	0
143	20231107	183000	284505770	2910	2910	2910	2910	0
144	20231107	182900	284505770	2910	2910	2910	2910	0
145	20231107	182800	284505770	2910	2910	2910	2910	0
146	20231107	182700	284505770	2910	2910	2910	2910	0
147	20231107	182600	284505770	2910	2910	2910	2910	0
148	20231107	182500	284505770	2910	2910	2910	2910	0
149	20231107	182400	284505770	2910	2910	2910	2910	0
150	20231107	182300	284505770	2910	2910	2910	2910	0
151	20231107	182200	284505770	2910	2910	2910	2910	0
152	20231107	182100	284505770	2910	2910	2910	2910	1693
153	20231107	182000	284505770	2910	2910	2910	2910	0
154	20231107	181900	284505770	2910	2910	2910	2910	0
155	20231107	181800	284505770	2910	2910	2910	2910	0
156	20231107	181700	284505770	2910	2910	2910	2910	0
157	20231107	181600	284505770	2910	2910	2910	2910	0
158	20231107	181500	284505770	2910	2910	2910	2910	0
159	20231107	181400	284505770	2910	2910	2910	2910	0
160	20231107	181300	284505770	2910	2910	2910	2910	0
161	20231107	181200	284505770	2910	2910	2910	2910	0
162	20231107	181100	284505770	2910	2910	2910	2910	0
163	20231107	181000	284505770	2910	2910	2910	2910	0
164	20231107	180900	284505770	2910	2910	2910	2910	0
165	20231107	180800	284505770	2910	2910	2910	2910	0
166	20231107	180700	284505770	2910	2910	2910	2910	0
167	20231107	180600	284505770	2910	2910	2910	2910	0
168	20231107	180500	284505770	2910	2910	2910	2910	0
169	20231107	180400	284505770	2910	2910	2910	2910	0
170	20231107	180300	284505770	2910	2910	2910	2910	0
171	20231107	180200	284505770	2910	2910	2910	2910	0
172	20231107	180100	284505770	2910	2910	2910	2910	0
173	20231107	180000	284505770	2910	2910	2910	2910	0
174	20231107	175900	284505770	2910	2910	2910	2910	0
175	20231107	175800	284505770	2910	2910	2910	2910	0
176	20231107	175700	284505770	2910	2910	2910	2910	0
177	20231107	175600	284505770	2910	2910	2910	2910	0
178	20231107	175500	284505770	2910	2910	2910	2910	0
179	20231107	175400	284505770	2910	2910	2910	2910	0
180	20231107	175300	284505770	2910	2910	2910	2910	0
181	20231107	175200	284505770	2910	2910	2910	2910	0
182	20231107	175100	284505770	2910	2910	2910	2910	1693
183	20231107	175000	284505770	2910	2910	2910	2910	0
184	20231107	174900	284505770	2910	2910	2910	2910	0
185	20231107	174800	284505770	2910	2910	2910	2910	0
186	20231107	174700	284505770	2910	2910	2910	2910	0
187	20231107	174600	284505770	2910	2910	2910	2910	0
188	20231107	174500	284505770	2910	2910	2910	2910	0
189	20231107	174400	284505770	2910	2910	2910	2910	0
190	20231107	174300	284505770	2910	2910	2910	2910	0
191	20231107	174200	284505770	2910	2910	2910	2910	0
192	20231107	174100	284505770	2910	2910	2910	2910	0
193	20231107	174000	284505770	2910	2910	2910	2910	0
194	20231107	173900	284505770	2910	2910	2910	2910	0
195	20231107	173800	284505770	2910	2910	2910	2910	0
196	20231107	173700	284505770	2910	2910	2910	2910	0
197	20231107	173600	284505770	2910	2910	2910	2910	0
198	20231107	173500	284505770	2910	2910	2910	2910	0
199	20231107	173400	284505770	2910	2910	2910	2910	0
200	20231107	173300	284505770	2910	2910	2910	2910	0
201	20231107	173200	284505770	2910	2910	2910	2910	0
202	20231107	173100	284505770	2910	2910	2910	2910	0
203	20231107	173000	284505770	2910	2910	2910	2910	0
204	20231107	172900	284505770	2910	2910	2910	2910	0
205	20231107	172800	284505770	2910	2910	2910	2910	0
206	20231107	172700	284505770	2910	2910	2910	2910	0
207	20231107	172600	284505770	2910	2910	2910	2910	0
208	20231107	172500	284505770	2910	2910	2910	2910	0
209	20231107	172400	284505770	2910	2910	2910	2910	0
210	20231107	172300	284505770	2910	2910	2910	2910	0
211	20231107	172200	284505770	2910	2910	2910	2910	0
212	20231107	172100	284505770	2910	2910	2910	2910	1693
213	20231107	172000	284505770	2910	2910	2910	2910	0
214	20231107	171900	284505770	2910	2910	2910	2910	0
215	20231107	171800	284505770	2910	2910	2910	2910	0
216	20231107	171700	284505770	2910	2910	2910	2910	0
217	20231107	171600	284505770	2910	2910	2910	2910	0
218	20231107	171500	284505770	2910	2910	2910	2910	0
219	20231107	171400	284505770	2910	2910	2910	2910	0
220	20231107	171300	284505770	2910	2910	2910	2910	0
221	20231107	171200	284505770	2910	2910	2910	2910	0
222	20231107	171100	284505770	2910	2910	2910	2910	0
223	20231107	171000	284505770	2910	2910	2910	2910	0
224	20231107	170900	284505770	2910	2910	2910	2910	0
225	20231107	170800	284505770	2910	2910	2910	2910	0
226	20231107	170700	284505770	2910	2910	2910	2910	0
227	20231107	170600	284505770	2910	2910	2910	2910	0
228	20231107	170500	284505770	2910	2910	2910	2910	0
229	20231107	170400	284505770	2910	2910	2910	2910	0
230	20231107	170300	284505770	2910	2910	2910	2910	0
231	20231107	170200	284505770	2910	2910	2910	2910	0
232	20231107	170100	284505770	2910	2910	2910	2910	0
233	20231107	170000	284505770	2910	2910	2910	2910	0
234	20231107	165900	284505770	2910	2910	2910	2910	0
235	20231107	165800	284505770	2910	2910	2910	2910	0
236	20231107	165700	284505770	2910	2910	2910	2910	0
237	20231107	165600	284505770	2910	2910	2910	2910	0
238	20231107	165500	284505770	2910	2910	2910	2910	0
239	20231107	165400	284505770	2910	2910	2910	2910	0
240	20231107	165300	284505770	2910	2910	2910	2910	0
241	20231107	165200	284505770	2910	2910	2910	2910	0
242	20231107	165100	284505770	2910	2910	2910	2910	1693
243	20231107	165000	284505770	2910	2910	2910	2910	0
244	20231107	164900	284505770	2910	2910	2910	2910	0
245	20231107	164800	284505770	2910	2910	2910	2910	0
246	20231107	164700	284505770	2910	2910	2910	2910	0
247	20231107	164600	284505770	2910	2910	2910	2910	0
248	20231107	164500	284505770	2910	2910	2910	2910	0
249	20231107	164400	284505770	2910	2910	2910	2910	0
250	20231107	164300	284505770	2910	2910	2910	2910	0
251	20231107	164200	284505770	2910	2910	2910	2910	0
252	20231107	164100	284505770	2910	2910	2910	2910	0
253	20231107	164000	284505770	2910	2910	2910	2910	0
254	20231107	163900	284505770	2910	2910	2910	2910	0
255	20231107	163800	284505770	2910	2910	2910	2910	0
256	20231107	163700	284505770	2910	2910	2910	2910	0
257	20231107	163600	284505770	2910	2910	2910	2910	0
258	20231107	163500	284505770	2910	2910	2910	2910	0
259	20231107	163400	284505770	2910	2910	2910	2910	0
260	20231107	163300	284505770	2910	2910	2910	2910	0
261	20231107	163200	284505770	2910	2910	2910	2910	0
262	20231107	163100	284505770	2910	2910	2910	2910	0
263	20231107	163000	284505770	2910	2910	2910	2910	0
264	20231107	162900	284505770	2910	2910	2910	2910	0
265	20231107	162800	284505770	2910	2910	2910	2910	0
266	20231107	162700	284505770	2910	2910	2910	2910	0
267	20231107	162600	284505770	2910	2910	2910	2910	0
268	20231107	162500	284505770	2910	2910	2910	2910	0
269	20231107	162400	284505770	2910	2910	2910	2910	0
270	20231107	162300	284505770	2910	2910	2910	2910	0
271	20231107	162200	284505770	2910	2910	2910	2910	0
272	20231107	162100	284505770	2910	2910	2910	2910	1693
273	20231107	162000	284505770	2910	2910	2910	2910	0
274	20231107	161900	284505770	2910	2910	2910	2910	0
275	20231107	161800	284505770	2910	2910	2910	2910	0
276	20231107	161700	284505770	2910	2910	2910	2910	0
277	20231107	161600	284505770	2910	2910	2910	2910	0
278	20231107	161500	284505770	2910	2910	2910	2910	0
279	20231107	161400	284505770	2910	2910	2910	2910	0
280	20231107	161300	284505770	2910	2910	2910	2910	0
281	20231107	161200	284505770	2910	2910	2910	2910	0
282	20231107	161100	284505770	2910	2910	2910	2910	0
283	20231107	161000	284505770	2910	2910	2910	2910	0
284	20231107	160900	284505770	2910	2910	2910	2910	0
285	20231107	160800	284505770	2910	2910	2910	2910	0
286	20231107	160700	284505770	2910	2910	2910	2910	0
287	20231107	160600	284505770	2910	2910	2910	2910	0
288	20231107	160500	284505770	2910	2910	2910	2910	0
289	20231107	160400	284505770	2910	2910	2910	2910	0
290	20231107	160300	284505770	2910	2910	2910	2910	0
291	20231107	160200	284505770	2910	2910	2910	2910	0
292	20231107	160100	284505770	2910	2910	2910	2910	0
293	20231107	160000	284505770	2910	2910	2910	2910	0
294	20231107	155900	284505770	2910	2910	2910	2910	0
295	20231107	155800	284505770	2910	2910	2910	2910	0
296	20231107	155700	284505770	2910	2910	2910	2910	0
297	20231107	155600	284505770	2910	2910	2910	2910	0
298	20231107	155500	284505770	2910	2910	2910	2910	0
299	20231107	155400	284505770	2910	2910	2910	2910	0
300	20231107	155300	284505770	2910	2910	2910	2910	0
301	20231107	155200	284505770	2910	2910	2910	2910	0
302	20231107	155100	284505770	2910	2910	2910	2910	1693
303	20231107	155000	284505770	2910	2910	2910	2910	0
304	20231107	154900	284505770	2910	2910	2910	2910	0
305	20231107	154800	284505770	2910	2910	2910	2910	0
306	20231107	154700	284505770	2910	2910	2910	2910	0
307	20231107	154600	284505770	2910	2910	2910	2910	0
308	20231107	154500	284505770	2910	2910	2910	2910	0
309	20231107	154400	284505770	2910	2910	2910	2910	0
310	20231107	154300	284505770	2910	2910	2910	2910	0
311	20231107	154200	284505770	2910	2910	2910	2910	0
312	20231107	154100	284505770	2910	2910	2910	2910	0
313	20231107	154000	284505770	2910	2910	2910	2910	0
314	20231107	153900	284505770	2910	2910	2910	2910	0
315	20231107	153800	284505770	2910	2910	2910	2910	0
316	20231107	153700	284505770	2910	2910	2910	2910	0
317	20231107	153600	284505770	2910	2910	2910	2910	0
318	20231107	153500	284505770	2910	2910	2910	2910	0
319	20231107	153400	284505770	2910	2910	2910	2910	0
320	20231107	153300	284505770	2910	2910	2910	2910	0
321	20231107	153200	284505770	2910	2910	2910	2910	0
322	20231107	153100	284505770	2910	2910	2910	2910	0
323	20231107	153000	284505770	2910	2910	2910	2910	1693
324	20231107	152900	279579140	2910	2910	2910	2910	0
325	20231107	152800	279579140	2910	2910	2910	2910	0
326	20231107	152700	279579140	2910	2910	2910	2910	0
327	20231107	152600	279579140	2910	2910	2910	2910	0
328	20231107	152500	279579140	2910	2910	2910	2910	0
329	20231107	152400	279579140	2910	2910	2910	2910	0
330	20231107	152300	279579140	2910	2910	2910	2910	0
331	20231107	152200	279579140	2910	2910	2910	2910	0
332	20231107	152100	279579140	2910	2910	2910	2910	0
333	20231107	152000	279579140	2910	2910	2910	2910	0
334	20231107	151900	279579140	2910	2905	2910	2905	1188
335	20231107	151800	276122705	2905	2905	2905	2905	10
336	20231107	151700	276093655	2905	2905	2905	2905	2
337	20231107	151600	276087845	2905	2905	2905	2905	0
338	20231107	151500	276087845	2905	2905	2905	2905	24
339	20231107	151400	276018125	2905	2905	2905	2905	435
340	20231107	151300	274754450	2900	2900	2900	2900	1000
341	20231107	151200	271854450	2910	2905	2910	2900	1501
342	20231107	151100	267501035	2910	2910	2910	2910	104
343	20231107	151000	267198395	2900	2910	2910	2900	8
344	20231107	150900	267175145	2910	2900	2910	2900	520
345	20231107	150800	265662055	2895	2895	2895	2895	1
346	20231107	150700	265659160	2900	2900	2900	2900	1
347	20231107	150600	265656260	2900	2900	2900	2900	22
348	20231107	150500	265592460	2895	2895	2895	2895	120
349	20231107	150400	265245060	2895	2895	2895	2895	100
350	20231107	150300	264955560	2900	2900	2900	2900	3
351	20231107	150200	264946860	2900	2900	2900	2900	4
352	20231107	150100	264935260	2900	2895	2900	2895	164
353	20231107	150000	264459690	2900	2900	2900	2900	32
354	20231107	145900	264366890	2890	2890	2890	2890	0
355	20231107	145800	264366890	2890	2900	2900	2890	52
356	20231107	145700	264216100	2905	2905	2905	2905	3
357	20231107	145600	264207385	2905	2905	2905	2905	2
358	20231107	145500	264201575	2905	2905	2905	2905	0
359	20231107	145400	264201575	2905	2905	2905	2905	0
360	20231107	145300	264201575	2905	2905	2905	2905	0
361	20231107	145200	264201575	2905	2905	2905	2905	1
362	20231107	145100	264198670	2910	2910	2910	2910	0
363	20231107	145000	264198670	2910	2910	2910	2910	0
364	20231107	144900	264198670	2910	2910	2910	2905	302
365	20231107	144800	263319855	2910	2910	2910	2910	5
366	20231107	144700	263305305	2910	2910	2910	2910	0
367	20231107	144600	263305305	2910	2910	2910	2910	0
368	20231107	144500	263305305	2910	2910	2910	2910	0
369	20231107	144400	263305305	2910	2910	2910	2910	0
370	20231107	144300	263305305	2910	2910	2910	2910	0
371	20231107	144200	263305305	2910	2910	2910	2910	258
372	20231107	144100	262554525	2905	2905	2905	2905	0
373	20231107	144000	262554525	2905	2905	2905	2905	0
374	20231107	143900	262554525	2905	2905	2905	2905	0
375	20231107	143800	262554525	2905	2905	2905	2905	41
376	20231107	143700	262435420	2905	2900	2905	2900	18
377	20231107	143600	262383215	2900	2905	2910	2885	314
378	20231107	143500	261474350	2900	2900	2900	2900	0
379	20231107	143400	261474350	2900	2900	2900	2900	0
380	20231107	143300	261474350	2900	2900	2900	2900	0
381	20231107	143200	261474350	2900	2900	2900	2900	0
382	20231107	143100	261474350	2900	2900	2900	2900	115
383	20231107	143000	261140850	2900	2900	2900	2900	0
384	20231107	142900	261140850	2900	2900	2900	2900	0
385	20231107	142800	261140850	2900	2900	2900	2900	0
386	20231107	142700	261140850	2900	2900	2900	2900	5
387	20231107	142600	261126350	2900	2900	2900	2900	0
388	20231107	142500	261126350	2900	2900	2900	2900	0
389	20231107	142400	261126350	2900	2900	2900	2900	0
390	20231107	142300	261126350	2900	2900	2900	2900	0
391	20231107	142200	261126350	2900	2900	2900	2900	5
392	20231107	142100	261111850	2900	2900	2900	2900	0
393	20231107	142000	261111850	2900	2900	2900	2900	0
394	20231107	141900	261111850	2900	2900	2900	2900	5
395	20231107	141800	261097350	2900	2900	2900	2900	0
396	20231107	141700	261097350	2900	2900	2900	2900	0
397	20231107	141600	261097350	2900	2900	2900	2900	1
398	20231107	141500	261094450	2895	2895	2895	2895	30
399	20231107	141400	261007600	2900	2900	2900	2900	0
400	20231107	141300	261007600	2900	2900	2900	2900	0
401	20231107	141200	261007600	2900	2900	2900	2900	1
402	20231107	141100	261004700	2900	2900	2900	2900	0
403	20231107	141000	261004700	2900	2900	2900	2900	40
404	20231107	140900	260888700	2900	2900	2900	2895	101
405	20231107	140800	260595825	2905	2905	2905	2905	0
406	20231107	140700	260595825	2905	2905	2905	2905	0
407	20231107	140600	260595825	2905	2905	2905	2905	0
408	20231107	140500	260595825	2905	2905	2905	2905	0
409	20231107	140400	260595825	2905	2905	2905	2905	0
410	20231107	140300	260595825	2905	2905	2905	2905	0
411	20231107	140200	260595825	2905	2905	2905	2905	6
412	20231107	140100	260578395	2910	2910	2910	2910	0
413	20231107	140000	260578395	2910	2910	2910	2910	10
414	20231107	135900	260549295	2910	2910	2910	2910	0
415	20231107	135800	260549295	2910	2910	2910	2910	0
416	20231107	135700	260549295	2910	2910	2910	2910	0
417	20231107	135600	260549295	2910	2905	2910	2905	16
418	20231107	135500	260502810	2900	2900	2900	2900	0
419	20231107	135400	260502810	2900	2900	2900	2900	0
420	20231107	135300	260502810	2900	2905	2905	2900	51
421	20231107	135200	260354905	2905	2905	2905	2905	4
422	20231107	135100	260343285	2905	2905	2905	2905	0
423	20231107	135000	260343285	2905	2905	2905	2905	0
424	20231107	134900	260343285	2905	2905	2905	2905	600
425	20231107	134800	258600285	2900	2900	2900	2900	0
426	20231107	134700	258600285	2900	2900	2900	2900	0
427	20231107	134600	258600285	2900	2900	2900	2900	0
428	20231107	134500	258600285	2900	2900	2900	2900	357
429	20231107	134400	257564985	2900	2900	2900	2900	0
430	20231107	134300	257564985	2900	2900	2900	2900	0
431	20231107	134200	257564985	2900	2900	2900	2900	0
432	20231107	134100	257564985	2900	2900	2900	2900	0
433	20231107	134000	257564985	2900	2900	2900	2900	1
434	20231107	133900	257562085	2905	2905	2905	2905	0
435	20231107	133800	257562085	2905	2905	2905	2905	0
436	20231107	133700	257562085	2905	2905	2905	2905	0
437	20231107	133600	257562085	2905	2905	2905	2905	10
438	20231107	133500	257533035	2905	2905	2905	2905	20
439	20231107	133400	257474935	2880	2880	2880	2880	0
440	20231107	133300	257474935	2880	2895	2895	2880	1721
441	20231107	133200	252512575	2910	2910	2910	2910	0
442	20231107	133100	252512575	2910	2910	2910	2910	0
443	20231107	133000	252512575	2910	2910	2910	2910	0
444	20231107	132900	252512575	2910	2910	2910	2910	0
445	20231107	132800	252512575	2910	2910	2910	2910	10
446	20231107	132700	252483475	2910	2910	2910	2910	0
447	20231107	132600	252483475	2910	2910	2910	2910	0
448	20231107	132500	252483475	2910	2910	2910	2910	0
449	20231107	132400	252483475	2910	2910	2910	2910	1
450	20231107	132300	252480565	2900	2900	2900	2900	0
451	20231107	132200	252480565	2900	2900	2900	2900	515
452	20231107	132100	250987065	2905	2905	2905	2905	0
453	20231107	132000	250987065	2905	2905	2905	2905	0
454	20231107	131900	250987065	2905	2905	2905	2905	0
455	20231107	131800	250987065	2905	2910	2910	2905	19
456	20231107	131700	250931860	2915	2915	2915	2915	0
457	20231107	131600	250931860	2915	2915	2915	2915	501
458	20231107	131500	249471445	2910	2910	2910	2910	3806
459	20231107	131400	238395985	2910	2910	2910	2910	0
460	20231107	131300	238395985	2910	2905	2910	2905	582
461	20231107	131200	236702860	2910	2910	2910	2910	0
462	20231107	131100	236702860	2910	2910	2910	2910	572
463	20231107	131000	235038340	2900	2900	2900	2900	0
464	20231107	130900	235038340	2900	2905	2905	2900	1084
465	20231107	130800	231894550	2905	2905	2905	2905	0
466	20231107	130700	231894550	2905	2905	2905	2905	0
467	20231107	130600	231894550	2905	2905	2905	2905	0
468	20231107	130500	231894550	2905	2905	2905	2905	0
469	20231107	130400	231894550	2905	2905	2905	2905	0
470	20231107	130300	231894550	2905	2905	2905	2905	0
471	20231107	130200	231894550	2905	2905	2905	2905	15
472	20231107	130100	231850975	2905	2905	2905	2905	3
473	20231107	130000	231842260	2900	2900	2900	2900	0
474	20231107	125900	231842260	2900	2900	2900	2900	0
475	20231107	125800	231842260	2900	2900	2900	2900	29
476	20231107	125700	231758160	2900	2900	2900	2900	10
477	20231107	125600	231729160	2895	2895	2895	2895	0
478	20231107	125500	231729160	2895	2895	2895	2895	0
479	20231107	125400	231729160	2895	2900	2900	2895	6
480	20231107	125300	231711765	2900	2900	2900	2900	1
481	20231107	125200	231708865	2895	2895	2895	2895	3
482	20231107	125100	231700180	2890	2890	2890	2890	164
483	20231107	125000	231226220	2890	2890	2890	2890	0
484	20231107	124900	231226220	2890	2890	2890	2890	0
485	20231107	124800	231226220	2890	2890	2890	2890	0
486	20231107	124700	231226220	2890	2890	2890	2890	0
487	20231107	124600	231226220	2890	2890	2890	2890	0
488	20231107	124500	231226220	2890	2890	2890	2890	0
489	20231107	124400	231226220	2890	2890	2890	2890	0
490	20231107	124300	231226220	2890	2890	2890	2890	0
491	20231107	124200	231226220	2890	2890	2890	2890	0
492	20231107	124100	231226220	2890	2885	2890	2885	40
493	20231107	124000	231110720	2890	2890	2890	2890	18
494	20231107	123900	231058700	2885	2885	2885	2885	0
495	20231107	123800	231058700	2885	2885	2885	2885	0
496	20231107	123700	231058700	2885	2885	2885	2885	0
497	20231107	123600	231058700	2885	2885	2885	2885	0
498	20231107	123500	231058700	2885	2885	2885	2885	0
499	20231107	123400	231058700	2885	2885	2885	2885	188
500	20231107	123300	230516320	2875	2875	2875	2875	0
501	20231107	123200	230516320	2875	2875	2875	2875	0
502	20231107	123100	230516320	2875	2875	2875	2875	0
503	20231107	123000	230516320	2875	2875	2875	2875	0
504	20231107	122900	230516320	2875	2875	2875	2875	0
505	20231107	122800	230516320	2875	2875	2875	2875	0
506	20231107	122700	230516320	2875	2875	2875	2875	0
507	20231107	122600	230516320	2875	2875	2875	2875	6
508	20231107	122500	230499070	2880	2880	2880	2880	173
509	20231107	122400	230000830	2870	2870	2870	2870	0
510	20231107	122300	230000830	2870	2870	2870	2870	0
511	20231107	122200	230000830	2870	2870	2870	2870	20
512	20231107	122100	229943430	2870	2870	2870	2870	0
513	20231107	122000	229943430	2870	2870	2870	2870	0
514	20231107	121900	229943430	2870	2870	2870	2870	8
515	20231107	121800	229920470	2885	2885	2885	2885	0
516	20231107	121700	229920470	2885	2885	2885	2885	4
517	20231107	121600	229908930	2900	2900	2900	2900	0
518	20231107	121500	229908930	2900	2900	2900	2900	0
519	20231107	121400	229908930	2900	2890	2900	2890	400
520	20231107	121300	228749175	2905	2870	2905	2870	100
521	20231107	121200	228460155	2870	2870	2870	2870	254
522	20231107	121100	227731175	2870	2870	2915	2870	530
523	20231107	121000	226199045	2865	2865	2865	2865	142
524	20231107	120900	225792215	2865	2865	2865	2865	4
525	20231107	120800	225780755	2855	2865	2865	2855	1020
526	20231107	120700	222864540	2870	2865	2870	2865	256
527	20231107	120600	222131050	2870	2870	2870	2870	30
528	20231107	120500	222044950	2870	2870	2870	2870	41
529	20231107	120400	221927280	2865	2865	2865	2865	14
530	20231107	120300	221887170	2865	2875	2875	2865	356
531	20231107	120200	220864455	2875	2890	2890	2875	3855
532	20231107	120100	209761695	2890	2890	2890	2890	0
533	20231107	120000	209761695	2890	2890	2890	2890	0
534	20231107	115900	209761695	2890	2890	2890	2890	0
535	20231107	115800	209761695	2890	2890	2890	2890	0
536	20231107	115700	209761695	2890	2890	2890	2890	0
537	20231107	115600	209761695	2890	2890	2890	2890	0
538	20231107	115500	209761695	2890	2890	2890	2890	0
539	20231107	115400	209761695	2890	2890	2890	2890	0
540	20231107	115300	209761695	2890	2890	2890	2890	30
541	20231107	115200	209674995	2890	2890	2890	2890	13
542	20231107	115100	209637425	2890	2890	2890	2890	0
543	20231107	115000	209637425	2890	2890	2890	2890	0
544	20231107	114900	209637425	2890	2890	2890	2890	0
545	20231107	114800	209637425	2890	2890	2890	2890	0
546	20231107	114700	209637425	2890	2890	2890	2890	10
547	20231107	114600	209608525	2890	2890	2890	2890	0
548	20231107	114500	209608525	2890	2890	2890	2890	1
549	20231107	114400	209605635	2880	2885	2885	2880	1000
550	20231107	114300	206724665	2890	2890	2890	2890	1
551	20231107	114200	206721775	2885	2885	2885	2885	0
552	20231107	114100	206721775	2885	2885	2885	2885	0
553	20231107	114000	206721775	2885	2885	2885	2885	91
554	20231107	113900	206459240	2885	2885	2885	2885	253
555	20231107	113800	205729335	2890	2890	2890	2890	9
556	20231107	113700	205703325	2905	2905	2905	2905	0
557	20231107	113600	205703325	2905	2905	2905	2905	995
558	20231107	113500	202812850	2905	2905	2905	2905	3
559	20231107	113400	202804135	2905	2905	2905	2905	0
560	20231107	113300	202804135	2905	2905	2905	2905	0
561	20231107	113200	202804135	2905	2905	2905	2905	0
562	20231107	113100	202804135	2905	2905	2905	2905	0
563	20231107	113000	202804135	2905	2905	2905	2905	0
564	20231107	112900	202804135	2905	2905	2905	2905	0
565	20231107	112800	202804135	2905	2905	2905	2905	0
566	20231107	112700	202804135	2905	2905	2905	2905	0
567	20231107	112600	202804135	2905	2905	2905	2905	0
568	20231107	112500	202804135	2905	2905	2905	2905	0
569	20231107	112400	202804135	2905	2905	2905	2905	0
570	20231107	112300	202804135	2905	2905	2905	2905	1
571	20231107	112200	202801230	2885	2890	2890	2885	2449
572	20231107	112100	195724620	2895	2895	2895	2895	500
573	20231107	112000	194277120	2895	2895	2895	2895	0
574	20231107	111900	194277120	2895	2895	2895	2895	566
575	20231107	111800	192638550	2905	2895	2905	2895	85
576	20231107	111700	192392075	2910	2895	2910	2895	222
577	20231107	111600	191746355	2895	2900	2900	2895	1636
578	20231107	111500	187003230	2905	2910	2910	2905	293
579	20231107	111400	186150725	2910	2910	2910	2910	671
580	20231107	111300	184198115	2910	2910	2910	2910	0
581	20231107	111200	184198115	2910	2920	2920	2910	3461
582	20231107	111100	174101390	2920	2925	2925	2920	143
583	20231107	111000	173683120	2930	2930	2930	2930	0
584	20231107	110900	173683120	2930	2930	2930	2930	0
585	20231107	110800	173683120	2930	2930	2930	2930	15
586	20231107	110700	173639170	2930	2930	2930	2930	5
587	20231107	110600	173624520	2930	2930	2930	2930	24
588	20231107	110500	173554200	2930	2930	2930	2930	0
589	20231107	110400	173554200	2930	2930	2930	2930	0
590	20231107	110300	173554200	2930	2930	2930	2930	0
591	20231107	110200	173554200	2930	2930	2930	2930	0
592	20231107	110100	173554200	2930	2930	2930	2930	0
593	20231107	110000	173554200	2930	2930	2930	2930	0
594	20231107	105900	173554200	2930	2930	2930	2930	0
595	20231107	105800	173554200	2930	2930	2930	2930	0
596	20231107	105700	173554200	2930	2930	2930	2930	0
597	20231107	105600	173554200	2930	2930	2930	2930	187
598	20231107	105500	173006290	2935	2935	2935	2935	365
599	20231107	105400	171935015	2935	2935	2935	2935	0
600	20231107	105300	171935015	2935	2935	2935	2935	0
601	20231107	105200	171935015	2935	2935	2935	2935	3
602	20231107	105100	171926210	2935	2935	2935	2935	2
603	20231107	105000	171920340	2935	2935	2935	2935	1
604	20231107	104900	171917405	2935	2935	2935	2935	101
605	20231107	104800	171620970	2930	2930	2930	2930	0
606	20231107	104700	171620970	2930	2930	2930	2930	0
607	20231107	104600	171620970	2930	2930	2930	2930	0
608	20231107	104500	171620970	2930	2930	2930	2930	0
609	20231107	104400	171620970	2930	2930	2930	2930	0
610	20231107	104300	171620970	2930	2930	2930	2930	0
611	20231107	104200	171620970	2930	2930	2930	2930	0
612	20231107	104100	171620970	2930	2930	2930	2930	0
613	20231107	104000	171620970	2930	2930	2930	2930	0
614	20231107	103900	171620970	2930	2930	2930	2930	10
615	20231107	103800	171591670	2930	2930	2930	2930	363
616	20231107	103700	170528080	2930	2930	2930	2930	0
617	20231107	103600	170528080	2930	2920	2930	2920	153
618	20231107	103500	170079950	2920	2920	2920	2920	0
619	20231107	103400	170079950	2920	2920	2920	2920	505
620	20231107	103300	168605350	2920	2925	2925	2920	500
621	20231107	103200	167145295	2930	2930	2930	2930	0
622	20231107	103100	167145295	2930	2930	2930	2930	0
623	20231107	103000	167145295	2930	2930	2930	2930	861
624	20231107	102900	164622565	2930	2930	2930	2930	2
625	20231107	102800	164616705	2930	2940	2940	2930	217
626	20231107	102700	163980645	2945	2905	2945	2905	2676
627	20231107	102600	156128615	2900	2900	2900	2900	116
628	20231107	102500	155792215	2895	2895	2895	2895	0
629	20231107	102400	155792215	2895	2895	2895	2895	0
630	20231107	102300	155792215	2895	2895	2895	2895	0
631	20231107	102200	155792215	2895	2895	2895	2895	500
632	20231107	102100	154344715	2900	2900	2900	2900	318
633	20231107	102000	153422515	2900	2905	2905	2900	18
634	20231107	101900	153370260	2905	2905	2905	2905	89
635	20231107	101800	153111715	2905	2905	2905	2905	12
636	20231107	101700	153076855	2905	2905	2905	2905	40
637	20231107	101600	152960655	2905	2905	2905	2905	1
638	20231107	101500	152957750	2895	2895	2895	2895	0
639	20231107	101400	152957750	2895	2895	2895	2895	0
640	20231107	101300	152957750	2895	2900	2900	2895	500
641	20231107	101200	151510205	2900	2900	2900	2900	1
642	20231107	101100	151507305	2895	2900	2900	2895	848
643	20231107	101000	149052030	2900	2910	2910	2900	473
644	20231107	100900	147680120	2900	2905	2905	2900	120
645	20231107	100800	147331605	2915	2915	2915	2915	0
646	20231107	100700	147331605	2915	2915	2915	2915	0
647	20231107	100600	147331605	2915	2915	2915	2915	0
648	20231107	100500	147331605	2915	2915	2915	2915	0
649	20231107	100400	147331605	2915	2915	2915	2915	2
650	20231107	100300	147325775	2895	2895	2895	2895	0
651	20231107	100200	147325775	2895	2895	2895	2895	0
652	20231107	100100	147325775	2895	2895	2895	2895	0
653	20231107	100000	147325775	2895	2900	2900	2895	1000
654	20231107	095900	144429365	2895	2895	2895	2895	0
655	20231107	095800	144429365	2895	2900	2900	2895	200
656	20231107	095700	143849555	2900	2905	2905	2900	202
657	20231107	095600	143263745	2905	2910	2910	2905	51
658	20231107	095500	143115340	2890	2915	2915	2890	1679
659	20231107	095400	138249605	2920	2920	2920	2920	0
660	20231107	095300	138249605	2920	2920	2920	2920	0
661	20231107	095200	138249605	2920	2920	2920	2920	0
662	20231107	095100	138249605	2920	2915	2920	2905	510
663	20231107	095000	136767960	2925	2915	2925	2915	13
664	20231107	094900	136730010	2905	2905	2905	2905	26
665	20231107	094800	136654480	2920	2920	2920	2920	0
666	20231107	094700	136654480	2920	2920	2920	2920	0
667	20231107	094600	136654480	2920	2920	2920	2920	1061
668	20231107	094500	133556360	2925	2925	2925	2925	1000
669	20231107	094400	130631360	2925	2920	2925	2920	1000
670	20231107	094300	127706515	2925	2925	2925	2925	0
671	20231107	094200	127706515	2925	2925	2925	2925	0
672	20231107	094100	127706515	2925	2925	2925	2925	0
673	20231107	094000	127706515	2925	2925	2925	2925	100
674	20231107	093900	127414015	2925	2920	2925	2920	1000
675	20231107	093800	124491125	2920	2920	2920	2920	6
676	20231107	093700	124473605	2925	2925	2925	2925	0
677	20231107	093600	124473605	2925	2925	2925	2925	0
678	20231107	093500	124473605	2925	2925	2925	2925	5
679	20231107	093400	124458980	2925	2905	2925	2905	393
680	20231107	093300	123310695	2905	2905	2905	2905	10
681	20231107	093200	123281645	2905	2905	2905	2905	4
682	20231107	093100	123270025	2885	2895	2895	2885	661
683	20231107	093000	121359565	2895	2895	2895	2890	2500
684	20231107	092900	114129065	2895	2925	2925	2895	2514
685	20231107	092800	106842115	2925	2920	2925	2905	2312
686	20231107	092700	100117795	2910	2920	2920	2910	1000
687	20231107	092600	97203750	2915	2935	2940	2915	1185
688	20231107	092500	93740870	2935	2950	2950	2905	5421
689	20231107	092400	77851595	2935	2930	2935	2930	698
690	20231107	092300	75804610	2910	2925	2925	2910	3000
691	20231107	092200	67056350	2915	2930	2930	2915	3000
692	20231107	092100	58294400	2950	2945	2950	2905	3005
693	20231107	092000	49526830	2945	2935	2945	2935	1180
694	20231107	091900	46055200	2930	2930	2930	2930	92
695	20231107	091800	45785640	2930	2930	2930	2930	97
696	20231107	091700	45501430	2930	2920	2940	2905	3431
697	20231107	091600	35510110	2920	2925	2940	2915	1517
698	20231107	091500	31081805	2925	2940	2940	2925	1100
699	20231107	091400	27856160	2940	2950	2950	2940	1348
700	20231107	091300	23882560	2950	2940	2950	2940	67
701	20231107	091200	23685080	2940	2950	2950	2940	76
702	20231107	091100	23461575	2950	2945	2950	2945	45
703	20231107	091000	23329015	2945	2940	2945	2940	182
704	20231107	090900	22793170	2940	2950	2950	2940	210
705	20231107	090800	22174545	2950	2950	2950	2950	4
706	20231107	090700	22162745	2950	2945	2950	2945	53
707	20231107	090600	22006630	2935	2935	2935	2935	0
708	20231107	090500	22006630	2935	2935	2935	2935	0
709	20231107	090400	22006630	2935	2925	2935	2925	384
710	20231107	090300	20879700	2920	2960	2960	2915	1424
711	20231107	090200	16704260	2950	2945	2950	2945	173
712	20231107	090100	16193935	2950	2965	2965	2950	528
713	20231107	090000	14630435	2985	3010	3010	2950	4862