KissMeData/427950/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	212200	534766595	2975	2975	2975	2975	3120
3	20231107	212100	534766595	2975	2975	2975	2975	0
4	20231107	212000	534766595	2975	2975	2975	2975	0
5	20231107	211900	534766595	2975	2975	2975	2975	0
6	20231107	211800	534766595	2975	2975	2975	2975	0
7	20231107	211700	534766595	2975	2975	2975	2975	0
8	20231107	211600	534766595	2975	2975	2975	2975	0
9	20231107	211500	534766595	2975	2975	2975	2975	0
10	20231107	211400	534766595	2975	2975	2975	2975	0
11	20231107	211300	534766595	2975	2975	2975	2975	0
12	20231107	211200	534766595	2975	2975	2975	2975	0
13	20231107	211100	534766595	2975	2975	2975	2975	0
14	20231107	211000	534766595	2975	2975	2975	2975	0
15	20231107	210900	534766595	2975	2975	2975	2975	0
16	20231107	210800	534766595	2975	2975	2975	2975	0
17	20231107	210700	534766595	2975	2975	2975	2975	0
18	20231107	210600	534766595	2975	2975	2975	2975	0
19	20231107	210500	534766595	2975	2975	2975	2975	0
20	20231107	210400	534766595	2975	2975	2975	2975	0
21	20231107	210300	534766595	2975	2975	2975	2975	0
22	20231107	210200	534766595	2975	2975	2975	2975	0
23	20231107	210100	534766595	2975	2975	2975	2975	0
24	20231107	210000	534766595	2975	2975	2975	2975	0
25	20231107	205900	534766595	2975	2975	2975	2975	0
26	20231107	205800	534766595	2975	2975	2975	2975	0
27	20231107	205700	534766595	2975	2975	2975	2975	0
28	20231107	205600	534766595	2975	2975	2975	2975	0
29	20231107	205500	534766595	2975	2975	2975	2975	0
30	20231107	205400	534766595	2975	2975	2975	2975	0
31	20231107	205300	534766595	2975	2975	2975	2975	0
32	20231107	205200	534766595	2975	2975	2975	2975	3120
33	20231107	205100	534766595	2975	2975	2975	2975	0
34	20231107	205000	534766595	2975	2975	2975	2975	0
35	20231107	204900	534766595	2975	2975	2975	2975	0
36	20231107	204800	534766595	2975	2975	2975	2975	0
37	20231107	204700	534766595	2975	2975	2975	2975	0
38	20231107	204600	534766595	2975	2975	2975	2975	0
39	20231107	204500	534766595	2975	2975	2975	2975	0
40	20231107	204400	534766595	2975	2975	2975	2975	0
41	20231107	204300	534766595	2975	2975	2975	2975	0
42	20231107	204200	534766595	2975	2975	2975	2975	0
43	20231107	204100	534766595	2975	2975	2975	2975	0
44	20231107	204000	534766595	2975	2975	2975	2975	0
45	20231107	203900	534766595	2975	2975	2975	2975	0
46	20231107	203800	534766595	2975	2975	2975	2975	0
47	20231107	203700	534766595	2975	2975	2975	2975	0
48	20231107	203600	534766595	2975	2975	2975	2975	0
49	20231107	203500	534766595	2975	2975	2975	2975	0
50	20231107	203400	534766595	2975	2975	2975	2975	0
51	20231107	203300	534766595	2975	2975	2975	2975	0
52	20231107	203200	534766595	2975	2975	2975	2975	0
53	20231107	203100	534766595	2975	2975	2975	2975	0
54	20231107	203000	534766595	2975	2975	2975	2975	0
55	20231107	202900	534766595	2975	2975	2975	2975	0
56	20231107	202800	534766595	2975	2975	2975	2975	0
57	20231107	202700	534766595	2975	2975	2975	2975	0
58	20231107	202600	534766595	2975	2975	2975	2975	0
59	20231107	202500	534766595	2975	2975	2975	2975	0
60	20231107	202400	534766595	2975	2975	2975	2975	0
61	20231107	202300	534766595	2975	2975	2975	2975	0
62	20231107	202200	534766595	2975	2975	2975	2975	3120
63	20231107	202100	534766595	2975	2975	2975	2975	0
64	20231107	202000	534766595	2975	2975	2975	2975	0
65	20231107	201900	534766595	2975	2975	2975	2975	0
66	20231107	201800	534766595	2975	2975	2975	2975	0
67	20231107	201700	534766595	2975	2975	2975	2975	0
68	20231107	201600	534766595	2975	2975	2975	2975	0
69	20231107	201500	534766595	2975	2975	2975	2975	0
70	20231107	201400	534766595	2975	2975	2975	2975	0
71	20231107	201300	534766595	2975	2975	2975	2975	0
72	20231107	201200	534766595	2975	2975	2975	2975	0
73	20231107	201100	534766595	2975	2975	2975	2975	0
74	20231107	201000	534766595	2975	2975	2975	2975	0
75	20231107	200900	534766595	2975	2975	2975	2975	0
76	20231107	200800	534766595	2975	2975	2975	2975	0
77	20231107	200700	534766595	2975	2975	2975	2975	0
78	20231107	200600	534766595	2975	2975	2975	2975	0
79	20231107	200500	534766595	2975	2975	2975	2975	0
80	20231107	200400	534766595	2975	2975	2975	2975	0
81	20231107	200300	534766595	2975	2975	2975	2975	0
82	20231107	200200	534766595	2975	2975	2975	2975	0
83	20231107	200100	534766595	2975	2975	2975	2975	0
84	20231107	200000	534766595	2975	2975	2975	2975	0
85	20231107	195900	534766595	2975	2975	2975	2975	0
86	20231107	195800	534766595	2975	2975	2975	2975	0
87	20231107	195700	534766595	2975	2975	2975	2975	0
88	20231107	195600	534766595	2975	2975	2975	2975	0
89	20231107	195500	534766595	2975	2975	2975	2975	0
90	20231107	195400	534766595	2975	2975	2975	2975	0
91	20231107	195300	534766595	2975	2975	2975	2975	0
92	20231107	195200	534766595	2975	2975	2975	2975	3120
93	20231107	195100	534766595	2975	2975	2975	2975	0
94	20231107	195000	534766595	2975	2975	2975	2975	0
95	20231107	194900	534766595	2975	2975	2975	2975	0
96	20231107	194800	534766595	2975	2975	2975	2975	0
97	20231107	194700	534766595	2975	2975	2975	2975	0
98	20231107	194600	534766595	2975	2975	2975	2975	0
99	20231107	194500	534766595	2975	2975	2975	2975	0
100	20231107	194400	534766595	2975	2975	2975	2975	0
101	20231107	194300	534766595	2975	2975	2975	2975	0
102	20231107	194200	534766595	2975	2975	2975	2975	0
103	20231107	194100	534766595	2975	2975	2975	2975	0
104	20231107	194000	534766595	2975	2975	2975	2975	0
105	20231107	193900	534766595	2975	2975	2975	2975	0
106	20231107	193800	534766595	2975	2975	2975	2975	0
107	20231107	193700	534766595	2975	2975	2975	2975	0
108	20231107	193600	534766595	2975	2975	2975	2975	0
109	20231107	193500	534766595	2975	2975	2975	2975	0
110	20231107	193400	534766595	2975	2975	2975	2975	0
111	20231107	193300	534766595	2975	2975	2975	2975	0
112	20231107	193200	534766595	2975	2975	2975	2975	0
113	20231107	193100	534766595	2975	2975	2975	2975	0
114	20231107	193000	534766595	2975	2975	2975	2975	0
115	20231107	192900	534766595	2975	2975	2975	2975	0
116	20231107	192800	534766595	2975	2975	2975	2975	0
117	20231107	192700	534766595	2975	2975	2975	2975	0
118	20231107	192600	534766595	2975	2975	2975	2975	0
119	20231107	192500	534766595	2975	2975	2975	2975	0
120	20231107	192400	534766595	2975	2975	2975	2975	0
121	20231107	192300	534766595	2975	2975	2975	2975	0
122	20231107	192200	534766595	2975	2975	2975	2975	3120
123	20231107	192100	534766595	2975	2975	2975	2975	0
124	20231107	192000	534766595	2975	2975	2975	2975	0
125	20231107	191900	534766595	2975	2975	2975	2975	0
126	20231107	191800	534766595	2975	2975	2975	2975	0
127	20231107	191700	534766595	2975	2975	2975	2975	0
128	20231107	191600	534766595	2975	2975	2975	2975	0
129	20231107	191500	534766595	2975	2975	2975	2975	0
130	20231107	191400	534766595	2975	2975	2975	2975	0
131	20231107	191300	534766595	2975	2975	2975	2975	0
132	20231107	191200	534766595	2975	2975	2975	2975	0
133	20231107	191100	534766595	2975	2975	2975	2975	0
134	20231107	191000	534766595	2975	2975	2975	2975	0
135	20231107	190900	534766595	2975	2975	2975	2975	0
136	20231107	190800	534766595	2975	2975	2975	2975	0
137	20231107	190700	534766595	2975	2975	2975	2975	0
138	20231107	190600	534766595	2975	2975	2975	2975	0
139	20231107	190500	534766595	2975	2975	2975	2975	0
140	20231107	190400	534766595	2975	2975	2975	2975	0
141	20231107	190300	534766595	2975	2975	2975	2975	0
142	20231107	190200	534766595	2975	2975	2975	2975	0
143	20231107	190100	534766595	2975	2975	2975	2975	0
144	20231107	190000	534766595	2975	2975	2975	2975	0
145	20231107	185900	534766595	2975	2975	2975	2975	0
146	20231107	185800	534766595	2975	2975	2975	2975	0
147	20231107	185700	534766595	2975	2975	2975	2975	0
148	20231107	185600	534766595	2975	2975	2975	2975	0
149	20231107	185500	534766595	2975	2975	2975	2975	0
150	20231107	185400	534766595	2975	2975	2975	2975	0
151	20231107	185300	534766595	2975	2975	2975	2975	0
152	20231107	185200	534766595	2975	2975	2975	2975	3120
153	20231107	185100	534766595	2975	2975	2975	2975	0
154	20231107	185000	534766595	2975	2975	2975	2975	0
155	20231107	184900	534766595	2975	2975	2975	2975	0
156	20231107	184800	534766595	2975	2975	2975	2975	0
157	20231107	184700	534766595	2975	2975	2975	2975	0
158	20231107	184600	534766595	2975	2975	2975	2975	0
159	20231107	184500	534766595	2975	2975	2975	2975	0
160	20231107	184400	534766595	2975	2975	2975	2975	0
161	20231107	184300	534766595	2975	2975	2975	2975	0
162	20231107	184200	534766595	2975	2975	2975	2975	0
163	20231107	184100	534766595	2975	2975	2975	2975	0
164	20231107	184000	534766595	2975	2975	2975	2975	0
165	20231107	183900	534766595	2975	2975	2975	2975	0
166	20231107	183800	534766595	2975	2975	2975	2975	0
167	20231107	183700	534766595	2975	2975	2975	2975	0
168	20231107	183600	534766595	2975	2975	2975	2975	0
169	20231107	183500	534766595	2975	2975	2975	2975	0
170	20231107	183400	534766595	2975	2975	2975	2975	0
171	20231107	183300	534766595	2975	2975	2975	2975	0
172	20231107	183200	534766595	2975	2975	2975	2975	0
173	20231107	183100	534766595	2975	2975	2975	2975	0
174	20231107	183000	534766595	2975	2975	2975	2975	0
175	20231107	182900	534766595	2975	2975	2975	2975	0
176	20231107	182800	534766595	2975	2975	2975	2975	0
177	20231107	182700	534766595	2975	2975	2975	2975	0
178	20231107	182600	534766595	2975	2975	2975	2975	0
179	20231107	182500	534766595	2975	2975	2975	2975	0
180	20231107	182400	534766595	2975	2975	2975	2975	0
181	20231107	182300	534766595	2975	2975	2975	2975	0
182	20231107	182200	534766595	2975	2975	2975	2975	3120
183	20231107	182100	534766595	2975	2975	2975	2975	0
184	20231107	182000	534766595	2975	2975	2975	2975	0
185	20231107	181900	534766595	2975	2975	2975	2975	0
186	20231107	181800	534766595	2975	2975	2975	2975	0
187	20231107	181700	534766595	2975	2975	2975	2975	0
188	20231107	181600	534766595	2975	2975	2975	2975	0
189	20231107	181500	534766595	2975	2975	2975	2975	0
190	20231107	181400	534766595	2975	2975	2975	2975	0
191	20231107	181300	534766595	2975	2975	2975	2975	0
192	20231107	181200	534766595	2975	2975	2975	2975	0
193	20231107	181100	534766595	2975	2975	2975	2975	0
194	20231107	181000	534766595	2975	2975	2975	2975	0
195	20231107	180900	534766595	2975	2975	2975	2975	0
196	20231107	180800	534766595	2975	2975	2975	2975	0
197	20231107	180700	534766595	2975	2975	2975	2975	0
198	20231107	180600	534766595	2975	2975	2975	2975	0
199	20231107	180500	534766595	2975	2975	2975	2975	0
200	20231107	180400	534766595	2975	2975	2975	2975	0
201	20231107	180300	534766595	2975	2975	2975	2975	0
202	20231107	180200	534766595	2975	2975	2975	2975	0
203	20231107	180100	534766595	2975	2975	2975	2975	0
204	20231107	180000	534766595	2975	2975	2975	2975	0
205	20231107	175900	534766595	2975	2975	2975	2975	0
206	20231107	175800	534766595	2975	2975	2975	2975	0
207	20231107	175700	534766595	2975	2975	2975	2975	0
208	20231107	175600	534766595	2975	2975	2975	2975	0
209	20231107	175500	534766595	2975	2975	2975	2975	0
210	20231107	175400	534766595	2975	2975	2975	2975	0
211	20231107	175300	534766595	2975	2975	2975	2975	0
212	20231107	175200	534766595	2975	2975	2975	2975	3120
213	20231107	175100	534766595	2975	2975	2975	2975	0
214	20231107	175000	534766595	2975	2975	2975	2975	0
215	20231107	174900	534766595	2975	2975	2975	2975	0
216	20231107	174800	534766595	2975	2975	2975	2975	0
217	20231107	174700	534766595	2975	2975	2975	2975	0
218	20231107	174600	534766595	2975	2975	2975	2975	0
219	20231107	174500	534766595	2975	2975	2975	2975	0
220	20231107	174400	534766595	2975	2975	2975	2975	0
221	20231107	174300	534766595	2975	2975	2975	2975	0
222	20231107	174200	534766595	2975	2975	2975	2975	0
223	20231107	174100	534766595	2975	2975	2975	2975	0
224	20231107	174000	534766595	2975	2975	2975	2975	0
225	20231107	173900	534766595	2975	2975	2975	2975	0
226	20231107	173800	534766595	2975	2975	2975	2975	0
227	20231107	173700	534766595	2975	2975	2975	2975	0
228	20231107	173600	534766595	2975	2975	2975	2975	0
229	20231107	173500	534766595	2975	2975	2975	2975	0
230	20231107	173400	534766595	2975	2975	2975	2975	0
231	20231107	173300	534766595	2975	2975	2975	2975	0
232	20231107	173200	534766595	2975	2975	2975	2975	0
233	20231107	173100	534766595	2975	2975	2975	2975	0
234	20231107	173000	534766595	2975	2975	2975	2975	0
235	20231107	172900	534766595	2975	2975	2975	2975	0
236	20231107	172800	534766595	2975	2975	2975	2975	0
237	20231107	172700	534766595	2975	2975	2975	2975	0
238	20231107	172600	534766595	2975	2975	2975	2975	0
239	20231107	172500	534766595	2975	2975	2975	2975	0
240	20231107	172400	534766595	2975	2975	2975	2975	0
241	20231107	172300	534766595	2975	2975	2975	2975	0
242	20231107	172200	534766595	2975	2975	2975	2975	3120
243	20231107	172100	534766595	2975	2975	2975	2975	0
244	20231107	172000	534766595	2975	2975	2975	2975	0
245	20231107	171900	534766595	2975	2975	2975	2975	0
246	20231107	171800	534766595	2975	2975	2975	2975	0
247	20231107	171700	534766595	2975	2975	2975	2975	0
248	20231107	171600	534766595	2975	2975	2975	2975	0
249	20231107	171500	534766595	2975	2975	2975	2975	0
250	20231107	171400	534766595	2975	2975	2975	2975	0
251	20231107	171300	534766595	2975	2975	2975	2975	0
252	20231107	171200	534766595	2975	2975	2975	2975	0
253	20231107	171100	534766595	2975	2975	2975	2975	0
254	20231107	171000	534766595	2975	2975	2975	2975	0
255	20231107	170900	534766595	2975	2975	2975	2975	0
256	20231107	170800	534766595	2975	2975	2975	2975	0
257	20231107	170700	534766595	2975	2975	2975	2975	0
258	20231107	170600	534766595	2975	2975	2975	2975	0
259	20231107	170500	534766595	2975	2975	2975	2975	0
260	20231107	170400	534766595	2975	2975	2975	2975	0
261	20231107	170300	534766595	2975	2975	2975	2975	0
262	20231107	170200	534766595	2975	2975	2975	2975	0
263	20231107	170100	534766595	2975	2975	2975	2975	0
264	20231107	170000	534766595	2975	2975	2975	2975	0
265	20231107	165900	534766595	2975	2975	2975	2975	0
266	20231107	165800	534766595	2975	2975	2975	2975	0
267	20231107	165700	534766595	2975	2975	2975	2975	0
268	20231107	165600	534766595	2975	2975	2975	2975	0
269	20231107	165500	534766595	2975	2975	2975	2975	0
270	20231107	165400	534766595	2975	2975	2975	2975	0
271	20231107	165300	534766595	2975	2975	2975	2975	0
272	20231107	165200	534766595	2975	2975	2975	2975	3120
273	20231107	165100	534766595	2975	2975	2975	2975	0
274	20231107	165000	534766595	2975	2975	2975	2975	0
275	20231107	164900	534766595	2975	2975	2975	2975	0
276	20231107	164800	534766595	2975	2975	2975	2975	0
277	20231107	164700	534766595	2975	2975	2975	2975	0
278	20231107	164600	534766595	2975	2975	2975	2975	0
279	20231107	164500	534766595	2975	2975	2975	2975	0
280	20231107	164400	534766595	2975	2975	2975	2975	0
281	20231107	164300	534766595	2975	2975	2975	2975	0
282	20231107	164200	534766595	2975	2975	2975	2975	0
283	20231107	164100	534766595	2975	2975	2975	2975	0
284	20231107	164000	534766595	2975	2975	2975	2975	0
285	20231107	163900	534766595	2975	2975	2975	2975	0
286	20231107	163800	534766595	2975	2975	2975	2975	0
287	20231107	163700	534766595	2975	2975	2975	2975	0
288	20231107	163600	534766595	2975	2975	2975	2975	0
289	20231107	163500	534766595	2975	2975	2975	2975	0
290	20231107	163400	534766595	2975	2975	2975	2975	0
291	20231107	163300	534766595	2975	2975	2975	2975	0
292	20231107	163200	534766595	2975	2975	2975	2975	0
293	20231107	163100	534766595	2975	2975	2975	2975	0
294	20231107	163000	534766595	2975	2975	2975	2975	0
295	20231107	162900	534766595	2975	2975	2975	2975	0
296	20231107	162800	534766595	2975	2975	2975	2975	0
297	20231107	162700	534766595	2975	2975	2975	2975	0
298	20231107	162600	534766595	2975	2975	2975	2975	0
299	20231107	162500	534766595	2975	2975	2975	2975	0
300	20231107	162400	534766595	2975	2975	2975	2975	0
301	20231107	162300	534766595	2975	2975	2975	2975	0
302	20231107	162200	534766595	2975	2975	2975	2975	3120
303	20231107	162100	534766595	2975	2975	2975	2975	0
304	20231107	162000	534766595	2975	2975	2975	2975	0
305	20231107	161900	534766595	2975	2975	2975	2975	0
306	20231107	161800	534766595	2975	2975	2975	2975	0
307	20231107	161700	534766595	2975	2975	2975	2975	0
308	20231107	161600	534766595	2975	2975	2975	2975	0
309	20231107	161500	534766595	2975	2975	2975	2975	0
310	20231107	161400	534766595	2975	2975	2975	2975	0
311	20231107	161300	534766595	2975	2975	2975	2975	0
312	20231107	161200	534766595	2975	2975	2975	2975	0
313	20231107	161100	534766595	2975	2975	2975	2975	0
314	20231107	161000	534766595	2975	2975	2975	2975	0
315	20231107	160900	534766595	2975	2975	2975	2975	0
316	20231107	160800	534766595	2975	2975	2975	2975	0
317	20231107	160700	534766595	2975	2975	2975	2975	0
318	20231107	160600	534766595	2975	2975	2975	2975	0
319	20231107	160500	534766595	2975	2975	2975	2975	0
320	20231107	160400	534766595	2975	2975	2975	2975	0
321	20231107	160300	534766595	2975	2975	2975	2975	0
322	20231107	160200	534766595	2975	2975	2975	2975	0
323	20231107	160100	534766595	2975	2975	2975	2975	0
324	20231107	160000	534766595	2975	2975	2975	2975	0
325	20231107	155900	534766595	2975	2975	2975	2975	0
326	20231107	155800	534766595	2975	2975	2975	2975	0
327	20231107	155700	534766595	2975	2975	2975	2975	0
328	20231107	155600	534766595	2975	2975	2975	2975	0
329	20231107	155500	534766595	2975	2975	2975	2975	0
330	20231107	155400	534766595	2975	2975	2975	2975	0
331	20231107	155300	534766595	2975	2975	2975	2975	0
332	20231107	155200	534766595	2975	2975	2975	2975	3120
333	20231107	155100	534766595	2975	2975	2975	2975	0
334	20231107	155000	534766595	2975	2975	2975	2975	0
335	20231107	154900	534766595	2975	2975	2975	2975	0
336	20231107	154800	534766595	2975	2975	2975	2975	0
337	20231107	154700	534766595	2975	2975	2975	2975	0
338	20231107	154600	534766595	2975	2975	2975	2975	0
339	20231107	154500	534766595	2975	2975	2975	2975	0
340	20231107	154400	534766595	2975	2975	2975	2975	0
341	20231107	154300	534766595	2975	2975	2975	2975	0
342	20231107	154200	534766595	2975	2975	2975	2975	0
343	20231107	154100	534766595	2975	2975	2975	2975	0
344	20231107	154000	534766595	2975	2975	2975	2975	0
345	20231107	153900	534766595	2975	2975	2975	2975	0
346	20231107	153800	534766595	2975	2975	2975	2975	0
347	20231107	153700	534766595	2975	2975	2975	2975	0
348	20231107	153600	534766595	2975	2975	2975	2975	0
349	20231107	153500	534766595	2975	2975	2975	2975	0
350	20231107	153400	534766595	2975	2975	2975	2975	0
351	20231107	153300	534766595	2975	2975	2975	2975	0
352	20231107	153200	534766595	2975	2975	2975	2975	0
353	20231107	153100	534766595	2975	2975	2975	2975	0
354	20231107	153000	534766595	2975	2975	2975	2975	3120
355	20231107	152900	525484595	2960	2960	2960	2960	0
356	20231107	152800	525484595	2960	2960	2960	2960	0
357	20231107	152700	525484595	2960	2960	2960	2960	0
358	20231107	152600	525484595	2960	2960	2960	2960	0
359	20231107	152500	525484595	2960	2960	2960	2960	0
360	20231107	152400	525484595	2960	2960	2960	2960	0
361	20231107	152300	525484595	2960	2960	2960	2960	0
362	20231107	152200	525484595	2960	2960	2960	2960	0
363	20231107	152100	525484595	2960	2960	2960	2960	0
364	20231107	152000	525484595	2960	2960	2960	2960	0
365	20231107	151900	525484595	2960	2960	2960	2960	101
366	20231107	151800	525185635	2955	2955	2960	2955	405
367	20231107	151700	523988350	2955	2955	2955	2955	273
368	20231107	151600	523181635	2960	2955	2960	2955	146
369	20231107	151500	522750200	2955	2955	2955	2955	119
370	20231107	151400	522398555	2960	2960	2960	2960	42
371	20231107	151300	522274235	2960	2960	2960	2960	0
372	20231107	151200	522274235	2960	2955	2960	2955	179
373	20231107	151100	521745280	2960	2960	2960	2960	0
374	20231107	151000	521745280	2960	2955	2960	2955	897
375	20231107	150900	519092920	2955	2955	2955	2955	139
376	20231107	150800	518682175	2960	2960	2960	2960	1157
377	20231107	150700	515257455	2960	2955	2960	2955	1745
378	20231107	150600	510095255	2950	2950	2950	2950	283
379	20231107	150500	509260405	2950	2950	2950	2950	153
380	20231107	150400	508809055	2960	2945	2960	2945	295
381	20231107	150300	507937280	2945	2945	2945	2945	178
382	20231107	150200	507413070	2950	2950	2950	2950	659
383	20231107	150100	505469020	2950	2950	2950	2950	100
384	20231107	150000	505174020	2950	2950	2950	2950	0
385	20231107	145900	505174020	2950	2945	2950	2945	1199
386	20231107	145800	501642960	2945	2945	2945	2945	202
387	20231107	145700	501048070	2945	2945	2945	2945	172
388	20231107	145600	500541530	2945	2945	2945	2945	737
389	20231107	145500	498371065	2945	2945	2945	2945	2128
390	20231107	145400	492104105	2945	2945	2945	2945	444
391	20231107	145300	490796525	2945	2945	2945	2945	199
392	20231107	145200	490210470	2950	2950	2950	2950	579
393	20231107	145100	488502420	2950	2950	2950	2950	147
394	20231107	145000	488068770	2950	2950	2950	2950	277
395	20231107	144900	487251620	2950	2950	2955	2950	204
396	20231107	144800	486649815	2950	2950	2950	2950	128
397	20231107	144700	486272215	2950	2950	2950	2950	101
398	20231107	144600	485974265	2950	2950	2950	2950	228
399	20231107	144500	485301665	2960	2960	2960	2960	0
400	20231107	144400	485301665	2960	2960	2960	2960	0
401	20231107	144300	485301665	2960	2950	2960	2950	261
402	20231107	144200	484531000	2950	2950	2950	2950	329
403	20231107	144100	483560450	2950	2950	2950	2950	146
404	20231107	144000	483129750	2950	2950	2950	2950	127
405	20231107	143900	482755100	2950	2950	2950	2950	212
406	20231107	143800	482129700	2950	2950	2950	2950	146
407	20231107	143700	481699000	2950	2950	2950	2950	203
408	20231107	143600	481100150	2950	2950	2950	2950	1147
409	20231107	143500	477716500	2950	2950	2950	2950	248
410	20231107	143400	476984900	2950	2950	2950	2950	138
411	20231107	143300	476577800	2950	2950	2950	2950	249
412	20231107	143200	475843250	2950	2950	2950	2950	102
413	20231107	143100	475542350	2950	2950	2950	2950	129
414	20231107	143000	475161800	2950	2950	2955	2950	618
415	20231107	142900	473335980	2945	2950	2950	2945	298
416	20231107	142800	472457235	2950	2945	2950	2945	149
417	20231107	142700	472018195	2945	2950	2950	2945	904
418	20231107	142600	469351745	2950	2950	2950	2950	205
419	20231107	142500	468746995	2950	2955	2955	2950	182
420	20231107	142400	468210090	2950	2950	2950	2950	205
421	20231107	142300	467605340	2950	2950	2950	2950	153
422	20231107	142200	467153990	2950	2955	2955	2950	114
423	20231107	142100	466817470	2950	2945	2950	2945	321
424	20231107	142000	465870895	2945	2945	2945	2945	150
425	20231107	141900	465429145	2945	2945	2945	2945	110
426	20231107	141800	465105195	2950	2945	2950	2945	145
427	20231107	141700	464677950	2945	2945	2945	2945	249
428	20231107	141600	463944645	2945	2945	2945	2945	160
429	20231107	141500	463473445	2955	2945	2955	2945	36
430	20231107	141400	463367325	2945	2945	2945	2945	221
431	20231107	141300	462716480	2945	2945	2955	2945	175
432	20231107	141200	462200545	2950	2950	2950	2950	0
433	20231107	141100	462200545	2950	2960	2960	2950	21
434	20231107	141000	462138585	2945	2950	2950	2945	412
435	20231107	140900	460924530	2950	2950	2950	2950	88
436	20231107	140800	460664930	2950	2950	2950	2950	0
437	20231107	140700	460664930	2950	2950	2950	2950	0
438	20231107	140600	460664930	2950	2950	2950	2950	111
439	20231107	140500	460337480	2950	2950	2950	2950	0
440	20231107	140400	460337480	2950	2950	2950	2950	0
441	20231107	140300	460337480	2950	2950	2960	2950	106
442	20231107	140200	460024770	2965	2965	2965	2965	44
443	20231107	140100	459894310	2950	2950	2950	2950	295
444	20231107	140000	459024060	2955	2955	2955	2955	5
445	20231107	135900	459009285	2950	2950	2950	2950	75
446	20231107	135800	458788035	2965	2950	2965	2950	176
447	20231107	135700	458267625	2950	2960	2960	2950	95
448	20231107	135600	457986925	2950	2950	2950	2950	135
449	20231107	135500	457588675	2950	2950	2950	2950	44
450	20231107	135400	457458875	2960	2960	2960	2960	45
451	20231107	135300	457325675	2945	2955	2960	2945	267
452	20231107	135200	456537700	2960	2960	2960	2960	175
453	20231107	135100	456019700	2960	2960	2960	2960	33
454	20231107	135000	455922020	2945	2950	2950	2945	48
455	20231107	134900	455780655	2945	2945	2945	2945	46
456	20231107	134800	455645185	2955	2945	2955	2945	118
457	20231107	134700	455297295	2950	2950	2960	2950	335
458	20231107	134600	454309035	2950	2950	2950	2950	65
459	20231107	134500	454117285	2960	2960	2960	2960	19
460	20231107	134400	454061045	2970	2965	2970	2965	5
461	20231107	134300	454046210	2970	2950	2970	2950	59
462	20231107	134200	453872125	2950	2950	2950	2950	44
463	20231107	134100	453742325	2950	2950	2950	2950	200
464	20231107	134000	453152325	2950	2950	2950	2950	49
465	20231107	133900	453007775	2950	2950	2950	2950	64
466	20231107	133800	452818975	2950	2950	2950	2950	0
467	20231107	133700	452818975	2950	2950	2950	2945	602
468	20231107	133600	451043295	2950	2960	2980	2950	6923
469	20231107	133500	430619655	2955	2955	2960	2955	98
470	20231107	133400	430329815	2955	2955	2955	2955	3044
471	20231107	133300	421334795	2955	2960	2960	2955	67
472	20231107	133200	421136500	2980	2965	2980	2960	9054
473	20231107	133100	394336035	2965	2965	2965	2965	0
474	20231107	133000	394336035	2965	2970	2970	2965	6787
475	20231107	132900	374212555	2970	2970	2970	2970	136
476	20231107	132800	373808635	2970	2970	2970	2970	40
477	20231107	132700	373689835	2970	2970	2970	2970	3537
478	20231107	132600	363184945	2970	2970	2970	2970	120
479	20231107	132500	362828545	2970	2970	2970	2970	0
480	20231107	132400	362828545	2970	2970	2970	2970	44
481	20231107	132300	362697865	2970	2970	2970	2970	47
482	20231107	132200	362558275	2975	2975	2975	2975	1
483	20231107	132100	362555300	2970	2975	2975	2970	5044
484	20231107	132000	347551580	2975	2975	2975	2975	4
485	20231107	131900	347539680	2980	2980	2980	2980	79
486	20231107	131800	347304260	2980	2980	2980	2980	49
487	20231107	131700	347158240	2975	2985	2985	2975	17022
488	20231107	131600	296432600	2980	2985	2985	2980	2442
489	20231107	131500	289144980	2985	2985	2985	2985	0
490	20231107	131400	289144980	2985	2985	2985	2985	0
491	20231107	131300	289144980	2985	2985	2985	2985	113
492	20231107	131200	288807675	2985	2985	2985	2985	0
493	20231107	131100	288807675	2985	2985	2985	2985	0
494	20231107	131000	288807675	2985	2985	2985	2985	98
495	20231107	130900	288515145	2985	2985	2985	2985	92
496	20231107	130800	288240525	2985	2985	2985	2985	44
497	20231107	130700	288109185	2985	2985	2985	2985	5
498	20231107	130600	288094260	2985	2985	2985	2985	61
499	20231107	130500	287912175	2985	2985	2985	2985	44
500	20231107	130400	287780835	2985	2985	2985	2985	3
501	20231107	130300	287771880	2985	2985	2985	2985	59
502	20231107	130200	287595765	2985	2985	2985	2985	1253
503	20231107	130100	283855560	2980	2980	2980	2980	0
504	20231107	130000	283855560	2980	2980	2980	2980	48
505	20231107	125900	283712520	2980	2990	2990	2980	72
506	20231107	125800	283497930	2990	2985	2990	2985	37
507	20231107	125700	283387350	2985	2985	2985	2985	497
508	20231107	125600	281903805	2980	2980	2980	2980	51
509	20231107	125500	281751825	2985	2985	2985	2985	27
510	20231107	125400	281671230	2985	2985	2985	2985	22
511	20231107	125300	281605560	2985	2985	2985	2985	70
512	20231107	125200	281396610	2985	2985	2985	2985	132
513	20231107	125100	281002590	2985	2985	2985	2985	100
514	20231107	125000	280704090	2985	2985	2985	2985	3
515	20231107	124900	280695135	2985	2985	2985	2985	94
516	20231107	124800	280414545	2985	2985	2985	2985	0
517	20231107	124700	280414545	2985	2990	2990	2985	37
518	20231107	124600	280304015	2985	2985	2985	2985	73
519	20231107	124500	280086110	2995	2985	2995	2985	3
520	20231107	124400	280077145	2985	2985	2985	2985	47
521	20231107	124300	279936850	2985	2985	2985	2985	47
522	20231107	124200	279796555	2985	2985	2985	2985	0
523	20231107	124100	279796555	2985	2985	2985	2985	44
524	20231107	124000	279665215	2985	2985	2985	2985	4
525	20231107	123900	279653275	2985	2985	2985	2985	153
526	20231107	123800	279196570	2985	2985	2985	2985	401
527	20231107	123700	277999585	2985	2985	2985	2985	4
528	20231107	123600	277987645	2985	2985	2985	2985	102
529	20231107	123500	277683175	2985	2985	2985	2985	0
530	20231107	123400	277683175	2985	2985	2985	2985	5
531	20231107	123300	277668250	2985	2985	2985	2985	113
532	20231107	123200	277330945	3000	3000	3000	3000	17
533	20231107	123100	277279945	3000	2985	3000	2985	49
534	20231107	123000	277133635	2985	2990	2990	2985	621
535	20231107	122900	275276860	2985	2990	2990	2985	5547
536	20231107	122800	258691585	2990	2990	2990	2990	44
537	20231107	122700	258560025	2990	2990	2990	2990	4
538	20231107	122600	258548065	2995	2990	2995	2990	61
539	20231107	122500	258365670	2990	2990	2990	2990	44
540	20231107	122400	258234110	2990	2990	2990	2990	29
541	20231107	122300	258147400	2990	2995	2995	2990	805
542	20231107	122200	255737265	2995	2995	2995	2995	1
543	20231107	122100	255734270	2995	2995	2995	2995	1
544	20231107	122000	255731275	2995	2995	2995	2995	45
545	20231107	121900	255596500	2995	2995	2995	2995	1
546	20231107	121800	255593505	2995	2995	2995	2995	1
547	20231107	121700	255590510	2995	2995	2995	2995	48
548	20231107	121600	255446750	2995	2995	2995	2995	1
549	20231107	121500	255443755	2995	2995	2995	2995	45
550	20231107	121400	255308980	2995	2995	2995	2995	3
551	20231107	121300	255299995	2995	2995	2995	2995	0
552	20231107	121200	255299995	2995	2995	2995	2995	45
553	20231107	121100	255165220	2995	2995	2995	2995	0
554	20231107	121000	255165220	2995	2995	2995	2995	2
555	20231107	120900	255159230	2995	2995	2995	2995	46
556	20231107	120800	255021460	2995	2995	2995	2995	0
557	20231107	120700	255021460	2995	2995	2995	2995	46
558	20231107	120600	254883690	3000	3000	3000	3000	1
559	20231107	120500	254880690	3000	3000	3000	3000	0
560	20231107	120400	254880690	3000	3000	3000	3000	1
561	20231107	120300	254877690	3025	3025	3025	3025	0
562	20231107	120200	254877690	3025	3000	3025	3000	288
563	20231107	120100	254013390	2995	2995	2995	2995	44
564	20231107	120000	253881610	2995	2995	2995	2995	0
565	20231107	115900	253881610	2995	2995	2995	2995	44
566	20231107	115800	253749830	3000	3000	3000	3000	0
567	20231107	115700	253749830	3000	3000	3000	3000	0
568	20231107	115600	253749830	3000	3000	3000	3000	85
569	20231107	115500	253494830	3000	3000	3000	3000	41
570	20231107	115400	253371830	3000	3000	3000	3000	90
571	20231107	115300	253101830	3000	3000	3000	3000	44
572	20231107	115200	252969830	3000	3005	3005	3000	40
573	20231107	115100	252849770	3000	3000	3000	3000	111
574	20231107	115000	252516770	3005	3005	3005	3005	25
575	20231107	114900	252441645	3005	3010	3010	3005	85
576	20231107	114800	252186195	3000	3000	3000	3000	44
577	20231107	114700	252054195	3010	3000	3010	3000	97
578	20231107	114600	251763145	2995	2995	2995	2995	0
579	20231107	114500	251763145	2995	3000	3000	2995	84
580	20231107	114400	251511365	3000	3000	3000	3000	41
581	20231107	114300	251388365	3000	3000	3000	3000	145
582	20231107	114200	250953365	3020	3000	3020	3000	7
583	20231107	114100	250932315	3000	3000	3000	3000	41
584	20231107	114000	250809315	3000	3000	3000	3000	99
585	20231107	113900	250512315	3000	3000	3000	3000	76
586	20231107	113800	250284315	3000	3000	3000	3000	44
587	20231107	113700	250152315	3000	3000	3000	3000	40
588	20231107	113600	250032315	3000	3000	3000	3000	42
589	20231107	113500	249906315	3000	2990	3000	2990	687
590	20231107	113400	247845755	2990	2990	2990	2990	0
591	20231107	113300	247845755	2990	2990	2990	2990	0
592	20231107	113200	247845755	2990	2990	2990	2990	44
593	20231107	113100	247714195	2990	2990	2990	2990	0
594	20231107	113000	247714195	2990	2990	2990	2990	44
595	20231107	112900	247582635	2995	2995	2995	2995	0
596	20231107	112800	247582635	2995	2995	2995	2995	0
597	20231107	112700	247582635	2995	2995	2995	2995	45
598	20231107	112600	247447860	2995	2995	2995	2995	0
599	20231107	112500	247447860	2995	2995	2995	2995	0
600	20231107	112400	247447860	2995	2995	2995	2995	44
601	20231107	112300	247316080	3000	3000	3000	3000	2
602	20231107	112200	247310080	3000	3000	3000	3000	100
603	20231107	112100	247010080	3040	3040	3040	3040	0
604	20231107	112000	247010080	3040	2995	3040	2995	5000
605	20231107	111900	231883965	2990	2990	2990	2990	44
606	20231107	111800	231752405	2985	2985	2985	2985	0
607	20231107	111700	231752405	2985	2985	2985	2985	1
608	20231107	111600	231749420	2985	2985	2985	2985	44
609	20231107	111500	231618080	2985	2985	2985	2985	0
610	20231107	111400	231618080	2985	2985	2985	2985	44
611	20231107	111300	231486740	2990	2990	2990	2990	144
612	20231107	111200	231056180	2990	2990	2990	2990	150
613	20231107	111100	230607680	2985	2990	2990	2985	1306
614	20231107	111000	226702925	2990	2990	2990	2990	0
615	20231107	110900	226702925	2990	2990	2990	2990	0
616	20231107	110800	226702925	2990	2990	2990	2990	44
617	20231107	110700	226571365	2990	2990	2990	2990	0
618	20231107	110600	226571365	2990	2990	2990	2990	44
619	20231107	110500	226439805	2990	2990	2990	2990	29
620	20231107	110400	226353095	2990	2990	2990	2990	37
621	20231107	110300	226242465	2990	2990	2990	2990	143
622	20231107	110200	225814895	2995	2995	2995	2995	0
623	20231107	110100	225814895	2995	2995	2995	2995	0
624	20231107	110000	225814895	2995	2995	2995	2995	20
625	20231107	105900	225754995	2995	2995	2995	2995	0
626	20231107	105800	225754995	2995	2995	2995	2995	44
627	20231107	105700	225623215	2995	2995	2995	2995	0
628	20231107	105600	225623215	2995	2995	2995	2995	100
629	20231107	105500	225323715	2995	2995	2995	2995	44
630	20231107	105400	225191935	2995	2995	3000	2995	226
631	20231107	105300	224514615	3005	3005	3005	3005	13
632	20231107	105200	224475550	3005	3000	3005	3000	675
633	20231107	105100	222449305	3000	3000	3000	3000	40
634	20231107	105000	222329305	3000	3000	3000	3000	94
635	20231107	104900	222047305	3005	3005	3005	3005	0
636	20231107	104800	222047305	3005	3005	3005	3005	1
637	20231107	104700	222044300	3000	3000	3000	3000	84
638	20231107	104600	221792300	3000	3000	3000	3000	90
639	20231107	104500	221522300	3000	3000	3000	3000	50
640	20231107	104400	221372300	3000	3000	3000	3000	85
641	20231107	104300	221117300	3000	3000	3000	3000	41
642	20231107	104200	220994300	3000	3000	3000	3000	174
643	20231107	104100	220472300	3000	3000	3000	3000	0
644	20231107	104000	220472300	3000	3000	3000	3000	61
645	20231107	103900	220289300	3000	3000	3000	3000	135
646	20231107	103800	219884300	3000	3000	3000	3000	56
647	20231107	103700	219716300	3000	3000	3000	3000	1
648	20231107	103600	219713300	3000	3000	3000	3000	85
649	20231107	103500	219458300	3000	3005	3005	3000	90
650	20231107	103400	219187985	3005	3005	3005	3005	45
651	20231107	103300	219052760	3005	3005	3005	3005	41
652	20231107	103200	218929555	3005	3005	3005	3005	91
653	20231107	103100	218656100	3010	3010	3010	3010	431
654	20231107	103000	217358790	3015	3015	3015	3015	7
655	20231107	102900	217337685	3010	3005	3010	3005	105
656	20231107	102800	217021815	3010	3010	3010	3010	14
657	20231107	102700	216979675	3010	3020	3020	3010	117
658	20231107	102600	216627135	3020	3035	3035	3015	158
659	20231107	102500	216150300	3035	3005	3035	3005	449
660	20231107	102400	214793890	3000	2990	3000	2990	4842
661	20231107	102300	200271420	2995	2995	2995	2995	0
662	20231107	102200	200271420	2995	2995	2995	2995	0
663	20231107	102100	200271420	2995	2995	2995	2995	0
664	20231107	102000	200271420	2995	2995	2995	2995	55
665	20231107	101900	200106695	2995	2995	2995	2995	0
666	20231107	101800	200106695	2995	2995	2995	2995	100
667	20231107	101700	199807195	2995	2995	2995	2995	0
668	20231107	101600	199807195	2995	2995	2995	2995	0
669	20231107	101500	199807195	2995	2995	2995	2995	30
670	20231107	101400	199717345	2995	2995	2995	2995	109
671	20231107	101300	199390890	2985	2995	2995	2985	294
672	20231107	101200	198512360	3000	2995	3000	2995	300
673	20231107	101100	197613325	2980	2985	2985	2980	5288
674	20231107	101000	181847985	2985	2985	2985	2985	0
675	20231107	100900	181847985	2985	2985	2985	2985	0
676	20231107	100800	181847985	2985	2985	2985	2985	0
677	20231107	100700	181847985	2985	2985	2985	2985	0
678	20231107	100600	181847985	2985	2985	2985	2985	0
679	20231107	100500	181847985	2985	2995	2995	2985	332
680	20231107	100400	180853965	2995	2995	2995	2995	0
681	20231107	100300	180853965	2995	2995	2995	2995	0
682	20231107	100200	180853965	2995	2995	2995	2995	0
683	20231107	100100	180853965	2995	2995	2995	2995	0
684	20231107	100000	180853965	2995	2980	2995	2980	1752
685	20231107	095900	175632990	2980	2980	2980	2980	0
686	20231107	095800	175632990	2980	2995	2995	2980	281
687	20231107	095700	174794110	2995	2995	2995	2995	3
688	20231107	095600	174785125	2980	2980	2980	2980	190
689	20231107	095500	174218925	2980	2980	2980	2980	0
690	20231107	095400	174218925	2980	2980	2980	2980	0
691	20231107	095300	174218925	2980	2975	2980	2975	364
692	20231107	095200	173134385	2980	2980	2980	2980	111
693	20231107	095100	172803605	2975	2975	2980	2975	455
694	20231107	095000	171449965	2975	2980	2980	2975	1700
695	20231107	094900	166390465	2975	2990	2990	2975	8111
696	20231107	094800	142208140	2990	2990	2990	2990	10
697	20231107	094700	142178240	2990	2990	2990	2990	10
698	20231107	094600	142148340	3000	2990	3000	2990	460
699	20231107	094500	140769940	2990	2995	2995	2990	2300
700	20231107	094400	133892425	3000	3000	3000	3000	0
701	20231107	094300	133892425	3000	3000	3000	3000	27
702	20231107	094200	133811425	3000	3000	3000	3000	455
703	20231107	094100	132446425	3000	3000	3000	3000	88
704	20231107	094000	132182425	3005	3005	3005	3005	0
705	20231107	093900	132182425	3005	3005	3005	3005	116
706	20231107	093800	131833845	3005	3005	3005	3005	50
707	20231107	093700	131683595	3000	3000	3000	3000	0
708	20231107	093600	131683595	3000	3000	3000	3000	1757
709	20231107	093500	126412595	2995	2995	2995	2995	313
710	20231107	093400	125475160	2995	2990	2995	2990	305
711	20231107	093300	124561710	2990	2990	2990	2990	0
712	20231107	093200	124561710	2990	2990	2990	2990	28
713	20231107	093100	124477990	2990	2980	2990	2980	1016
714	20231107	093000	121450150	2980	2985	2985	2980	653
715	20231107	092900	119502755	2985	2990	2990	2985	124
716	20231107	092800	119132545	2990	2990	2990	2990	0
717	20231107	092700	119132545	2990	2990	2990	2990	0
718	20231107	092600	119132545	2990	2990	2990	2990	300
719	20231107	092500	118235545	2980	2980	2980	2980	500
720	20231107	092400	116745545	2990	2990	2990	2990	100
721	20231107	092300	116446545	2990	2990	2990	2975	2665
722	20231107	092200	108505240	2980	2985	2985	2975	5676
723	20231107	092100	91593350	2990	2990	2990	2980	6932
724	20231107	092000	70882135	2990	2995	2995	2990	2105
725	20231107	091900	64586470	2995	3000	3000	2995	446
726	20231107	091800	63250020	3000	3000	3000	3000	10
727	20231107	091700	63220020	3000	3000	3000	3000	3705
728	20231107	091600	52105020	3000	3000	3000	3000	85
729	20231107	091500	51850020	3000	3010	3010	3000	3382
730	20231107	091400	41700900	3010	3005	3015	3005	196
731	20231107	091300	41111175	3005	3005	3005	3005	410
732	20231107	091200	39879125	3035	3015	3035	3015	300
733	20231107	091100	38972670	3010	3010	3010	3010	218
734	20231107	091000	38316490	3000	3000	3000	3000	20
735	20231107	090900	38256490	3000	3000	3000	3000	157
736	20231107	090800	37785490	2980	3010	3010	2975	814
737	20231107	090700	35353515	3000	2975	3000	2975	105
738	20231107	090600	35039235	2970	2985	2985	2970	1561
739	20231107	090500	30394815	2985	2990	3000	2985	3290
740	20231107	090400	20560580	2990	3010	3010	2990	1638
741	20231107	090300	15647745	3030	3040	3040	3030	1673
742	20231107	090200	10572440	3045	3060	3060	3045	1819
743	20231107	090100	5021765	3070	3060	3070	3050	1259
744	20231107	090000	1162435	3045	3040	3045	3040	382