KissMeData/052220/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	193100	6580069725	2960	2960	2960	2960	124168
3	20231109	193000	6580069725	2960	2960	2960	2960	0
4	20231109	192900	6580069725	2960	2960	2960	2960	0
5	20231109	192800	6580069725	2960	2960	2960	2960	0
6	20231109	192700	6580069725	2960	2960	2960	2960	0
7	20231109	192600	6580069725	2960	2960	2960	2960	0
8	20231109	192500	6580069725	2960	2960	2960	2960	0
9	20231109	192400	6580069725	2960	2960	2960	2960	0
10	20231109	192300	6580069725	2960	2960	2960	2960	0
11	20231109	192200	6580069725	2960	2960	2960	2960	0
12	20231109	192100	6580069725	2960	2960	2960	2960	0
13	20231109	192000	6580069725	2960	2960	2960	2960	0
14	20231109	191900	6580069725	2960	2960	2960	2960	0
15	20231109	191800	6580069725	2960	2960	2960	2960	0
16	20231109	191700	6580069725	2960	2960	2960	2960	0
17	20231109	191600	6580069725	2960	2960	2960	2960	0
18	20231109	191500	6580069725	2960	2960	2960	2960	0
19	20231109	191400	6580069725	2960	2960	2960	2960	0
20	20231109	191300	6580069725	2960	2960	2960	2960	0
21	20231109	191200	6580069725	2960	2960	2960	2960	0
22	20231109	191100	6580069725	2960	2960	2960	2960	0
23	20231109	191000	6580069725	2960	2960	2960	2960	0
24	20231109	190900	6580069725	2960	2960	2960	2960	0
25	20231109	190800	6580069725	2960	2960	2960	2960	0
26	20231109	190700	6580069725	2960	2960	2960	2960	0
27	20231109	190600	6580069725	2960	2960	2960	2960	0
28	20231109	190500	6580069725	2960	2960	2960	2960	0
29	20231109	190400	6580069725	2960	2960	2960	2960	0
30	20231109	190300	6580069725	2960	2960	2960	2960	0
31	20231109	190200	6580069725	2960	2960	2960	2960	0
32	20231109	190100	6580069725	2960	2960	2960	2960	124168
33	20231109	190000	6580069725	2960	2960	2960	2960	0
34	20231109	185900	6580069725	2960	2960	2960	2960	0
35	20231109	185800	6580069725	2960	2960	2960	2960	0
36	20231109	185700	6580069725	2960	2960	2960	2960	0
37	20231109	185600	6580069725	2960	2960	2960	2960	0
38	20231109	185500	6580069725	2960	2960	2960	2960	0
39	20231109	185400	6580069725	2960	2960	2960	2960	0
40	20231109	185300	6580069725	2960	2960	2960	2960	0
41	20231109	185200	6580069725	2960	2960	2960	2960	0
42	20231109	185100	6580069725	2960	2960	2960	2960	0
43	20231109	185000	6580069725	2960	2960	2960	2960	0
44	20231109	184900	6580069725	2960	2960	2960	2960	0
45	20231109	184800	6580069725	2960	2960	2960	2960	0
46	20231109	184700	6580069725	2960	2960	2960	2960	0
47	20231109	184600	6580069725	2960	2960	2960	2960	0
48	20231109	184500	6580069725	2960	2960	2960	2960	0
49	20231109	184400	6580069725	2960	2960	2960	2960	0
50	20231109	184300	6580069725	2960	2960	2960	2960	0
51	20231109	184200	6580069725	2960	2960	2960	2960	0
52	20231109	184100	6580069725	2960	2960	2960	2960	0
53	20231109	184000	6580069725	2960	2960	2960	2960	0
54	20231109	183900	6580069725	2960	2960	2960	2960	0
55	20231109	183800	6580069725	2960	2960	2960	2960	0
56	20231109	183700	6580069725	2960	2960	2960	2960	0
57	20231109	183600	6580069725	2960	2960	2960	2960	0
58	20231109	183500	6580069725	2960	2960	2960	2960	0
59	20231109	183400	6580069725	2960	2960	2960	2960	0
60	20231109	183300	6580069725	2960	2960	2960	2960	0
61	20231109	183200	6580069725	2960	2960	2960	2960	0
62	20231109	183100	6580069725	2960	2960	2960	2960	124168
63	20231109	183000	6580069725	2960	2960	2960	2960	0
64	20231109	182900	6580069725	2960	2960	2960	2960	0
65	20231109	182800	6580069725	2960	2960	2960	2960	0
66	20231109	182700	6580069725	2960	2960	2960	2960	0
67	20231109	182600	6580069725	2960	2960	2960	2960	0
68	20231109	182500	6580069725	2960	2960	2960	2960	0
69	20231109	182400	6580069725	2960	2960	2960	2960	0
70	20231109	182300	6580069725	2960	2960	2960	2960	0
71	20231109	182200	6580069725	2960	2960	2960	2960	0
72	20231109	182100	6580069725	2960	2960	2960	2960	0
73	20231109	182000	6580069725	2960	2960	2960	2960	0
74	20231109	181900	6580069725	2960	2960	2960	2960	0
75	20231109	181800	6580069725	2960	2960	2960	2960	0
76	20231109	181700	6580069725	2960	2960	2960	2960	0
77	20231109	181600	6580069725	2960	2960	2960	2960	0
78	20231109	181500	6580069725	2960	2960	2960	2960	0
79	20231109	181400	6580069725	2960	2960	2960	2960	0
80	20231109	181300	6580069725	2960	2960	2960	2960	0
81	20231109	181200	6580069725	2960	2960	2960	2960	0
82	20231109	181100	6580069725	2960	2960	2960	2960	0
83	20231109	181000	6580069725	2960	2960	2960	2960	0
84	20231109	180900	6580069725	2960	2960	2960	2960	0
85	20231109	180800	6580069725	2960	2960	2960	2960	0
86	20231109	180700	6580069725	2960	2960	2960	2960	0
87	20231109	180600	6580069725	2960	2960	2960	2960	0
88	20231109	180500	6580069725	2960	2960	2960	2960	0
89	20231109	180400	6580069725	2960	2960	2960	2960	0
90	20231109	180300	6580069725	2960	2960	2960	2960	0
91	20231109	180200	6580069725	2960	2960	2960	2960	0
92	20231109	180100	6580069725	2960	2960	2960	2960	124168
93	20231109	180000	6580069725	2960	2960	2960	2960	0
94	20231109	175900	6580069725	2960	2960	2960	2960	0
95	20231109	175800	6580069725	2960	2960	2960	2960	0
96	20231109	175700	6580069725	2960	2960	2960	2960	0
97	20231109	175600	6580069725	2960	2960	2960	2960	0
98	20231109	175500	6580069725	2960	2960	2960	2960	0
99	20231109	175400	6580069725	2960	2960	2960	2960	0
100	20231109	175300	6580069725	2960	2960	2960	2960	0
101	20231109	175200	6580069725	2960	2960	2960	2960	0
102	20231109	175100	6580069725	2960	2960	2960	2960	0
103	20231109	175000	6580069725	2960	2960	2960	2960	0
104	20231109	174900	6580069725	2960	2960	2960	2960	0
105	20231109	174800	6580069725	2960	2960	2960	2960	0
106	20231109	174700	6580069725	2960	2960	2960	2960	0
107	20231109	174600	6580069725	2960	2960	2960	2960	0
108	20231109	174500	6580069725	2960	2960	2960	2960	0
109	20231109	174400	6580069725	2960	2960	2960	2960	0
110	20231109	174300	6580069725	2960	2960	2960	2960	0
111	20231109	174200	6580069725	2960	2960	2960	2960	0
112	20231109	174100	6580069725	2960	2960	2960	2960	0
113	20231109	174000	6580069725	2960	2960	2960	2960	0
114	20231109	173900	6580069725	2960	2960	2960	2960	0
115	20231109	173800	6580069725	2960	2960	2960	2960	0
116	20231109	173700	6580069725	2960	2960	2960	2960	0
117	20231109	173600	6580069725	2960	2960	2960	2960	0
118	20231109	173500	6580069725	2960	2960	2960	2960	0
119	20231109	173400	6580069725	2960	2960	2960	2960	0
120	20231109	173300	6580069725	2960	2960	2960	2960	0
121	20231109	173200	6580069725	2960	2960	2960	2960	0
122	20231109	173100	6580069725	2960	2960	2960	2960	124168
123	20231109	173000	6580069725	2960	2960	2960	2960	0
124	20231109	172900	6580069725	2960	2960	2960	2960	0
125	20231109	172800	6580069725	2960	2960	2960	2960	0
126	20231109	172700	6580069725	2960	2960	2960	2960	0
127	20231109	172600	6580069725	2960	2960	2960	2960	0
128	20231109	172500	6580069725	2960	2960	2960	2960	0
129	20231109	172400	6580069725	2960	2960	2960	2960	0
130	20231109	172300	6580069725	2960	2960	2960	2960	0
131	20231109	172200	6580069725	2960	2960	2960	2960	0
132	20231109	172100	6580069725	2960	2960	2960	2960	0
133	20231109	172000	6580069725	2960	2960	2960	2960	0
134	20231109	171900	6580069725	2960	2960	2960	2960	0
135	20231109	171800	6580069725	2960	2960	2960	2960	0
136	20231109	171700	6580069725	2960	2960	2960	2960	0
137	20231109	171600	6580069725	2960	2960	2960	2960	0
138	20231109	171500	6580069725	2960	2960	2960	2960	0
139	20231109	171400	6580069725	2960	2960	2960	2960	0
140	20231109	171300	6580069725	2960	2960	2960	2960	0
141	20231109	171200	6580069725	2960	2960	2960	2960	0
142	20231109	171100	6580069725	2960	2960	2960	2960	0
143	20231109	171000	6580069725	2960	2960	2960	2960	0
144	20231109	170900	6580069725	2960	2960	2960	2960	0
145	20231109	170800	6580069725	2960	2960	2960	2960	0
146	20231109	170700	6580069725	2960	2960	2960	2960	0
147	20231109	170600	6580069725	2960	2960	2960	2960	0
148	20231109	170500	6580069725	2960	2960	2960	2960	0
149	20231109	170400	6580069725	2960	2960	2960	2960	0
150	20231109	170300	6580069725	2960	2960	2960	2960	0
151	20231109	170200	6580069725	2960	2960	2960	2960	0
152	20231109	170100	6580069725	2960	2960	2960	2960	124168
153	20231109	170000	6580069725	2960	2960	2960	2960	0
154	20231109	165900	6580069725	2960	2960	2960	2960	0
155	20231109	165800	6580069725	2960	2960	2960	2960	0
156	20231109	165700	6580069725	2960	2960	2960	2960	0
157	20231109	165600	6580069725	2960	2960	2960	2960	0
158	20231109	165500	6580069725	2960	2960	2960	2960	0
159	20231109	165400	6580069725	2960	2960	2960	2960	0
160	20231109	165300	6580069725	2960	2960	2960	2960	0
161	20231109	165200	6580069725	2960	2960	2960	2960	0
162	20231109	165100	6580069725	2960	2960	2960	2960	0
163	20231109	165000	6580069725	2960	2960	2960	2960	0
164	20231109	164900	6580069725	2960	2960	2960	2960	0
165	20231109	164800	6580069725	2960	2960	2960	2960	0
166	20231109	164700	6580069725	2960	2960	2960	2960	0
167	20231109	164600	6580069725	2960	2960	2960	2960	0
168	20231109	164500	6580069725	2960	2960	2960	2960	0
169	20231109	164400	6580069725	2960	2960	2960	2960	0
170	20231109	164300	6580069725	2960	2960	2960	2960	0
171	20231109	164200	6580069725	2960	2960	2960	2960	0
172	20231109	164100	6580069725	2960	2960	2960	2960	0
173	20231109	164000	6580069725	2960	2960	2960	2960	0
174	20231109	163900	6580069725	2960	2960	2960	2960	0
175	20231109	163800	6580069725	2960	2960	2960	2960	0
176	20231109	163700	6580069725	2960	2960	2960	2960	0
177	20231109	163600	6580069725	2960	2960	2960	2960	0
178	20231109	163500	6580069725	2960	2960	2960	2960	0
179	20231109	163400	6580069725	2960	2960	2960	2960	0
180	20231109	163300	6580069725	2960	2960	2960	2960	0
181	20231109	163200	6580069725	2960	2960	2960	2960	0
182	20231109	163100	6580069725	2960	2960	2960	2960	124168
183	20231109	163000	6580069725	2960	2960	2960	2960	0
184	20231109	162900	6580069725	2960	2960	2960	2960	0
185	20231109	162800	6580069725	2960	2960	2960	2960	0
186	20231109	162700	6580069725	2960	2960	2960	2960	0
187	20231109	162600	6580069725	2960	2960	2960	2960	0
188	20231109	162500	6580069725	2960	2960	2960	2960	0
189	20231109	162400	6580069725	2960	2960	2960	2960	0
190	20231109	162300	6580069725	2960	2960	2960	2960	0
191	20231109	162200	6580069725	2960	2960	2960	2960	0
192	20231109	162100	6580069725	2960	2960	2960	2960	0
193	20231109	162000	6580069725	2960	2960	2960	2960	0
194	20231109	161900	6580069725	2960	2960	2960	2960	0
195	20231109	161800	6580069725	2960	2960	2960	2960	0
196	20231109	161700	6580069725	2960	2960	2960	2960	0
197	20231109	161600	6580069725	2960	2960	2960	2960	0
198	20231109	161500	6580069725	2960	2960	2960	2960	0
199	20231109	161400	6580069725	2960	2960	2960	2960	0
200	20231109	161300	6580069725	2960	2960	2960	2960	0
201	20231109	161200	6580069725	2960	2960	2960	2960	0
202	20231109	161100	6580069725	2960	2960	2960	2960	0
203	20231109	161000	6580069725	2960	2960	2960	2960	0
204	20231109	160900	6580069725	2960	2960	2960	2960	0
205	20231109	160800	6580069725	2960	2960	2960	2960	0
206	20231109	160700	6580069725	2960	2960	2960	2960	0
207	20231109	160600	6580069725	2960	2960	2960	2960	0
208	20231109	160500	6580069725	2960	2960	2960	2960	0
209	20231109	160400	6580069725	2960	2960	2960	2960	0
210	20231109	160300	6580069725	2960	2960	2960	2960	0
211	20231109	160200	6580069725	2960	2960	2960	2960	0
212	20231109	160100	6580069725	2960	2960	2960	2960	124168
213	20231109	160000	6580069725	2960	2960	2960	2960	0
214	20231109	155900	6580069725	2960	2960	2960	2960	0
215	20231109	155800	6580069725	2960	2960	2960	2960	0
216	20231109	155700	6580069725	2960	2960	2960	2960	0
217	20231109	155600	6580069725	2960	2960	2960	2960	0
218	20231109	155500	6580069725	2960	2960	2960	2960	0
219	20231109	155400	6580069725	2960	2960	2960	2960	0
220	20231109	155300	6580069725	2960	2960	2960	2960	0
221	20231109	155200	6580069725	2960	2960	2960	2960	0
222	20231109	155100	6580069725	2960	2960	2960	2960	0
223	20231109	155000	6580069725	2960	2960	2960	2960	0
224	20231109	154900	6580069725	2960	2960	2960	2960	0
225	20231109	154800	6580069725	2960	2960	2960	2960	0
226	20231109	154700	6580069725	2960	2960	2960	2960	0
227	20231109	154600	6580069725	2960	2960	2960	2960	0
228	20231109	154500	6580069725	2960	2960	2960	2960	0
229	20231109	154400	6580069725	2960	2960	2960	2960	0
230	20231109	154300	6580069725	2960	2960	2960	2960	0
231	20231109	154200	6580069725	2960	2960	2960	2960	0
232	20231109	154100	6580069725	2960	2960	2960	2960	0
233	20231109	154000	6580069725	2960	2960	2960	2960	0
234	20231109	153900	6580069725	2960	2960	2960	2960	0
235	20231109	153800	6580069725	2960	2960	2960	2960	0
236	20231109	153700	6580069725	2960	2960	2960	2960	0
237	20231109	153600	6580069725	2960	2960	2960	2960	0
238	20231109	153500	6580069725	2960	2960	2960	2960	0
239	20231109	153400	6580069725	2960	2960	2960	2960	0
240	20231109	153300	6580069725	2960	2960	2960	2960	0
241	20231109	153200	6580069725	2960	2960	2960	2960	0
242	20231109	153100	6580069725	2960	2960	2960	2960	124168
243	20231109	153000	6580069725	2960	2960	2960	2960	124168
244	20231109	152900	6212532445	3015	3015	3015	3015	0
245	20231109	152800	6212532445	3015	3015	3015	3015	0
246	20231109	152700	6212532445	3015	3015	3015	3015	0
247	20231109	152600	6212532445	3015	3015	3015	3015	0
248	20231109	152500	6212532445	3015	3015	3015	3015	0
249	20231109	152400	6212532445	3015	3015	3015	3015	0
250	20231109	152300	6212532445	3015	3015	3015	3015	0
251	20231109	152200	6212532445	3015	3015	3015	3015	0
252	20231109	152100	6212532445	3015	3015	3015	3015	0
253	20231109	152000	6212532445	3015	3015	3015	3015	0
254	20231109	151900	6212532445	3015	3070	3085	3000	104340
255	20231109	151800	5895734215	3085	3055	3120	3050	55077
256	20231109	151700	5726373860	3055	3130	3145	3030	107083
257	20231109	151600	5397391990	3130	3095	3195	3070	237772
258	20231109	151500	4656933390	3150	3150	3150	3150	0
259	20231109	151400	4656933390	3150	3150	3150	3150	0
260	20231109	151300	4656933390	3150	3280	3380	3150	338768
261	20231109	151200	3542650480	3275	3495	3495	3235	602843
262	20231109	151100	1504103005	3310	3310	3310	3310	0
263	20231109	151000	1504103005	3310	3255	3310	3225	33779
264	20231109	150900	1393335470	3255	3030	3265	3020	281597
265	20231109	150800	509493025	3030	2965	3050	2965	62491
266	20231109	150700	320961360	2965	2965	2965	2965	160
267	20231109	150600	320486960	2965	2965	2965	2965	0
268	20231109	150500	320486960	2965	2965	2965	2960	312
269	20231109	150400	319563380	2965	2965	2965	2965	0
270	20231109	150300	319563380	2965	2960	2965	2960	364
271	20231109	150200	318485935	2965	2965	2965	2965	5
272	20231109	150100	318471110	2965	2965	2965	2965	0
273	20231109	150000	318471110	2965	2965	2965	2965	0
274	20231109	145900	318471110	2965	2965	2965	2965	0
275	20231109	145800	318471110	2965	2965	2965	2965	0
276	20231109	145700	318471110	2965	2965	2965	2965	1
277	20231109	145600	318468145	2955	2955	2955	2955	200
278	20231109	145500	317877145	2965	2960	2965	2960	901
279	20231109	145400	315210180	2955	2955	2955	2955	20
280	20231109	145300	315151080	2955	2955	2955	2955	301
281	20231109	145200	314261625	2955	2955	2955	2955	10
282	20231109	145100	314232075	2955	2955	2955	2955	0
283	20231109	145000	314232075	2955	2955	2955	2955	400
284	20231109	144900	313050075	2955	2955	2955	2955	59
285	20231109	144800	312875730	2960	2960	2960	2960	0
286	20231109	144700	312875730	2960	2960	2960	2960	0
287	20231109	144600	312875730	2960	2960	2960	2960	1
288	20231109	144500	312872770	2960	2960	2960	2960	0
289	20231109	144400	312872770	2960	2960	2960	2960	0
290	20231109	144300	312872770	2960	2960	2960	2960	0
291	20231109	144200	312872770	2960	2960	2960	2960	0
292	20231109	144100	312872770	2960	2960	2960	2960	0
293	20231109	144000	312872770	2960	2960	2960	2960	18
294	20231109	143900	312819490	2950	2950	2950	2950	0
295	20231109	143800	312819490	2950	2960	2960	2950	6018
296	20231109	143700	295056685	2960	2960	2960	2960	0
297	20231109	143600	295056685	2960	2960	2960	2960	0
298	20231109	143500	295056685	2960	2960	2960	2960	1
299	20231109	143400	295053725	2960	2960	2960	2960	0
300	20231109	143300	295053725	2960	2960	2960	2960	2
301	20231109	143200	295047805	2955	2955	2955	2955	0
302	20231109	143100	295047805	2955	2955	2955	2955	0
303	20231109	143000	295047805	2955	2955	2955	2955	0
304	20231109	142900	295047805	2955	2955	2955	2955	0
305	20231109	142800	295047805	2955	2955	2955	2955	0
306	20231109	142700	295047805	2955	2955	2955	2955	0
307	20231109	142600	295047805	2955	2955	2955	2955	0
308	20231109	142500	295047805	2955	2955	2955	2955	1858
309	20231109	142400	289557415	2955	2955	2955	2955	0
310	20231109	142300	289557415	2955	2955	2955	2955	0
311	20231109	142200	289557415	2955	2955	2955	2955	1
312	20231109	142100	289554460	2960	2960	2960	2960	0
313	20231109	142000	289554460	2960	2960	2960	2960	0
314	20231109	141900	289554460	2960	2960	2960	2960	0
315	20231109	141800	289554460	2960	2960	2960	2960	0
316	20231109	141700	289554460	2960	2960	2960	2960	0
317	20231109	141600	289554460	2960	2960	2960	2960	0
318	20231109	141500	289554460	2960	2960	2960	2960	0
319	20231109	141400	289554460	2960	2960	2960	2960	0
320	20231109	141300	289554460	2960	2960	2960	2960	0
321	20231109	141200	289554460	2960	2960	2960	2960	3
322	20231109	141100	289545580	2960	2960	2960	2960	0
323	20231109	141000	289545580	2960	2960	2960	2960	0
324	20231109	140900	289545580	2960	2960	2960	2960	701
325	20231109	140800	287470620	2960	2960	2960	2960	0
326	20231109	140700	287470620	2960	2960	2960	2960	3
327	20231109	140600	287461740	2960	2955	2960	2955	6
328	20231109	140500	287444005	2955	2955	2955	2955	1996
329	20231109	140400	281545825	2960	2960	2960	2960	11
330	20231109	140300	281513265	2965	2965	2965	2965	0
331	20231109	140200	281513265	2965	2965	2965	2965	0
332	20231109	140100	281513265	2965	2965	2965	2965	0
333	20231109	140000	281513265	2965	2965	2965	2965	0
334	20231109	135900	281513265	2965	2965	2965	2965	0
335	20231109	135800	281513265	2965	2965	2965	2965	0
336	20231109	135700	281513265	2965	2965	2965	2965	0
337	20231109	135600	281513265	2965	2955	2965	2955	1890
338	20231109	135500	275928305	2965	2965	2965	2965	0
339	20231109	135400	275928305	2965	2965	2965	2965	1
340	20231109	135300	275925340	2960	2960	2960	2960	1000
341	20231109	135200	272965340	2965	2965	2965	2965	1
342	20231109	135100	272962375	2955	2955	2955	2955	0
343	20231109	135000	272962375	2955	2955	2955	2955	0
344	20231109	134900	272962375	2955	2955	2955	2955	1821
345	20231109	134800	267581320	2960	2960	2960	2960	0
346	20231109	134700	267581320	2960	2965	2965	2960	6
347	20231109	134600	267563555	2955	2955	2955	2955	500
348	20231109	134500	266086055	2965	2965	2965	2965	1
349	20231109	134400	266083090	2955	2955	2955	2955	0
350	20231109	134300	266083090	2955	2955	2955	2955	0
351	20231109	134200	266083090	2955	2955	2955	2955	0
352	20231109	134100	266083090	2955	2955	2955	2955	0
353	20231109	134000	266083090	2955	2955	2955	2955	0
354	20231109	133900	266083090	2955	2955	2955	2955	0
355	20231109	133800	266083090	2955	2955	2955	2955	979
356	20231109	133700	263190145	2950	2960	2960	2950	3001
357	20231109	133600	254307195	2950	2950	2950	2950	11
358	20231109	133500	254274745	2950	2950	2950	2950	0
359	20231109	133400	254274745	2950	2950	2950	2950	60
360	20231109	133300	254097745	2960	2960	2960	2960	20
361	20231109	133200	254038545	2960	2960	2960	2960	0
362	20231109	133100	254038545	2960	2960	2960	2960	0
363	20231109	133000	254038545	2960	2960	2960	2960	45
364	20231109	132900	253905345	2960	2960	2960	2960	0
365	20231109	132800	253905345	2960	2960	2960	2960	1
366	20231109	132700	253902385	2955	2955	2955	2955	1655
367	20231109	132600	249011860	2950	2950	2950	2950	998
368	20231109	132500	246067760	2960	2960	2960	2960	0
369	20231109	132400	246067760	2960	2960	2960	2960	0
370	20231109	132300	246067760	2960	2960	2960	2960	0
371	20231109	132200	246067760	2960	2960	2960	2960	0
372	20231109	132100	246067760	2960	2960	2960	2960	0
373	20231109	132000	246067760	2960	2960	2960	2960	0
374	20231109	131900	246067760	2960	2960	2960	2960	0
375	20231109	131800	246067760	2960	2960	2960	2960	0
376	20231109	131700	246067760	2960	2960	2960	2960	50
377	20231109	131600	245919760	2960	2960	2960	2960	0
378	20231109	131500	245919760	2960	2960	2960	2960	1
379	20231109	131400	245916800	2950	2950	2950	2950	1
380	20231109	131300	245913850	2950	2950	2950	2950	0
381	20231109	131200	245913850	2950	2945	2950	2945	1932
382	20231109	131100	240219445	2945	2945	2945	2945	98
383	20231109	131000	239930835	2945	2950	2950	2945	70
384	20231109	130900	239724470	2950	2950	2950	2950	9
385	20231109	130800	239697920	2950	2950	2950	2950	0
386	20231109	130700	239697920	2950	2955	2955	2950	101
387	20231109	130600	239399965	2950	2950	2950	2950	100
388	20231109	130500	239104965	2965	2965	2965	2965	0
389	20231109	130400	239104965	2965	2965	2965	2965	0
390	20231109	130300	239104965	2965	2965	2965	2965	0
391	20231109	130200	239104965	2965	2965	2965	2965	0
392	20231109	130100	239104965	2965	2965	2965	2965	0
393	20231109	130000	239104965	2965	2965	2965	2945	3502
394	20231109	125900	228791535	2945	2950	2950	2945	2772
395	20231109	125800	220625200	2965	2965	2965	2965	0
396	20231109	125700	220625200	2965	2965	2965	2965	4
397	20231109	125600	220613340	2965	2965	2965	2965	0
398	20231109	125500	220613340	2965	2965	2965	2965	1
399	20231109	125400	220610375	2965	2960	2965	2960	1055
400	20231109	125300	217487570	2960	2955	2960	2955	661
401	20231109	125200	215534310	2955	2955	2955	2955	0
402	20231109	125100	215534310	2955	2955	2955	2955	0
403	20231109	125000	215534310	2955	2955	2955	2955	1104
404	20231109	124900	212271990	2950	2950	2950	2950	0
405	20231109	124800	212271990	2950	2950	2950	2950	0
406	20231109	124700	212271990	2950	2950	2950	2950	3411
407	20231109	124600	202209540	2960	2960	2960	2960	3
408	20231109	124500	202200660	2960	2960	2960	2960	11
409	20231109	124400	202168100	2960	2960	2960	2960	13
410	20231109	124300	202129620	2960	2960	2960	2960	20
411	20231109	124200	202070420	2965	2965	2965	2965	0
412	20231109	124100	202070420	2965	2955	2965	2955	1744
413	20231109	124000	196916800	2965	2965	2965	2965	0
414	20231109	123900	196916800	2965	2965	2965	2965	0
415	20231109	123800	196916800	2965	2965	2965	2965	0
416	20231109	123700	196916800	2965	2965	2965	2965	1
417	20231109	123600	196913835	2965	2965	2965	2965	0
418	20231109	123500	196913835	2965	2965	2965	2965	0
419	20231109	123400	196913835	2965	2965	2965	2965	0
420	20231109	123300	196913835	2965	2965	2965	2965	0
421	20231109	123200	196913835	2965	2965	2965	2965	0
422	20231109	123100	196913835	2965	2965	2965	2965	2
423	20231109	123000	196907905	2965	2965	2965	2960	12
424	20231109	122900	196872370	2965	2965	2965	2965	2
425	20231109	122800	196866440	2965	2965	2965	2965	0
426	20231109	122700	196866440	2965	2965	2965	2965	1
427	20231109	122600	196863475	2960	2960	2960	2960	0
428	20231109	122500	196863475	2960	2960	2960	2960	0
429	20231109	122400	196863475	2960	2960	2960	2960	0
430	20231109	122300	196863475	2960	2960	2960	2960	10
431	20231109	122200	196833875	2965	2965	2965	2965	10
432	20231109	122100	196804225	2965	2965	2965	2965	1
433	20231109	122000	196801260	2960	2960	2960	2960	500
434	20231109	121900	195321260	2965	2965	2965	2965	10
435	20231109	121800	195291610	2965	2965	2965	2965	0
436	20231109	121700	195291610	2965	2965	2965	2965	100
437	20231109	121600	194995110	2965	2965	2965	2965	0
438	20231109	121500	194995110	2965	2965	2965	2965	4
439	20231109	121400	194983250	2965	2965	2965	2965	0
440	20231109	121300	194983250	2965	2965	2965	2965	18
441	20231109	121200	194929880	2960	2960	2960	2960	382
442	20231109	121100	193799160	2960	2960	2960	2960	1665
443	20231109	121000	188870760	2970	2970	2970	2970	50
444	20231109	120900	188722260	2975	2975	2975	2975	0
445	20231109	120800	188722260	2975	2975	2975	2975	0
446	20231109	120700	188722260	2975	2975	2975	2975	0
447	20231109	120600	188722260	2975	2975	2975	2975	0
448	20231109	120500	188722260	2975	2975	2975	2975	1
449	20231109	120400	188719285	2965	2965	2965	2965	1896
450	20231109	120300	183097645	2975	2975	2975	2975	0
451	20231109	120200	183097645	2975	2975	2975	2975	500
452	20231109	120100	181610145	2975	2975	2975	2975	0
453	20231109	120000	181610145	2975	2975	2975	2975	0
454	20231109	115900	181610145	2975	2975	2975	2975	1
455	20231109	115800	181607170	2970	2970	2970	2970	0
456	20231109	115700	181607170	2970	2970	2970	2970	110
457	20231109	115600	181280470	2970	2970	2970	2970	87
458	20231109	115500	181022080	2970	2970	2970	2970	400
459	20231109	115400	179834080	2970	2970	2970	2970	0
460	20231109	115300	179834080	2970	2970	2970	2970	0
461	20231109	115200	179834080	2970	2975	2975	2970	467
462	20231109	115100	178447040	2975	2975	2975	2975	0
463	20231109	115000	178447040	2975	2975	2975	2975	0
464	20231109	114900	178447040	2975	2975	2975	2975	0
465	20231109	114800	178447040	2975	2975	2975	2975	0
466	20231109	114700	178447040	2975	2975	2975	2975	10
467	20231109	114600	178417290	2975	2975	2975	2975	5
468	20231109	114500	178402415	2975	2975	2975	2975	200
469	20231109	114400	177807415	2975	2975	2975	2975	0
470	20231109	114300	177807415	2975	2975	2975	2975	5
471	20231109	114200	177792540	2975	2975	2975	2975	0
472	20231109	114100	177792540	2975	2975	2975	2975	600
473	20231109	114000	176007540	2975	2975	2975	2975	0
474	20231109	113900	176007540	2975	2975	2975	2975	1
475	20231109	113800	176004565	2975	2975	2975	2975	0
476	20231109	113700	176004565	2975	2975	2975	2975	1
477	20231109	113600	176001590	2975	2975	2975	2975	0
478	20231109	113500	176001590	2975	2975	2975	2975	0
479	20231109	113400	176001590	2975	2975	2975	2975	5
480	20231109	113300	175986715	2975	2975	2975	2975	0
481	20231109	113200	175986715	2975	2975	2975	2975	0
482	20231109	113100	175986715	2975	2975	2975	2975	0
483	20231109	113000	175986715	2975	2975	2975	2975	0
484	20231109	112900	175986715	2975	2975	2975	2975	0
485	20231109	112800	175986715	2975	2975	2975	2975	0
486	20231109	112700	175986715	2975	2975	2975	2975	1000
487	20231109	112600	173011715	2975	2975	2975	2975	0
488	20231109	112500	173011715	2975	2970	2975	2970	440
489	20231109	112400	171702915	2970	2970	2970	2970	0
490	20231109	112300	171702915	2970	2970	2970	2970	250
491	20231109	112200	170960415	2970	2970	2970	2970	8
492	20231109	112100	170936655	2970	2970	2970	2970	15
493	20231109	112000	170892105	2970	2970	2970	2970	503
494	20231109	111900	169398195	2970	2970	2970	2970	0
495	20231109	111800	169398195	2970	2970	2970	2970	172
496	20231109	111700	168887355	2970	2970	2970	2970	58
497	20231109	111600	168715095	2970	2970	2970	2970	2
498	20231109	111500	168709155	2970	2970	2970	2970	10
499	20231109	111400	168679455	2970	2970	2970	2970	38
500	20231109	111300	168566595	2970	2970	2970	2970	0
501	20231109	111200	168566595	2970	2970	2970	2970	0
502	20231109	111100	168566595	2970	2970	2970	2970	10
503	20231109	111000	168536895	2970	2970	2970	2970	0
504	20231109	110900	168536895	2970	2970	2970	2970	0
505	20231109	110800	168536895	2970	2970	2970	2970	0
506	20231109	110700	168536895	2970	2970	2970	2970	0
507	20231109	110600	168536895	2970	2970	2970	2970	0
508	20231109	110500	168536895	2970	2970	2970	2970	0
509	20231109	110400	168536895	2970	2970	2970	2970	2
510	20231109	110300	168530955	2970	2970	2970	2970	0
511	20231109	110200	168530955	2970	2970	2970	2970	0
512	20231109	110100	168530955	2970	2970	2970	2970	0
513	20231109	110000	168530955	2970	2970	2970	2970	6
514	20231109	105900	168513135	2970	2970	2970	2970	0
515	20231109	105800	168513135	2970	2970	2970	2970	20
516	20231109	105700	168453735	2970	2970	2970	2970	0
517	20231109	105600	168453735	2970	2970	2970	2970	50
518	20231109	105500	168305235	2975	2975	2975	2975	34
519	20231109	105400	168204085	2980	2980	2980	2980	0
520	20231109	105300	168204085	2980	2980	2980	2980	12
521	20231109	105200	168168325	2980	2980	2980	2980	125
522	20231109	105100	167795825	2980	2980	2980	2980	2
523	20231109	105000	167789865	2980	2980	2980	2980	57
524	20231109	104900	167620005	2980	2980	2980	2980	1047
525	20231109	104800	164499945	2975	2975	2975	2975	0
526	20231109	104700	164499945	2975	2975	2975	2975	0
527	20231109	104600	164499945	2975	2975	2975	2975	41
528	20231109	104500	164377970	2975	2975	2975	2975	9
529	20231109	104400	164351195	2975	2975	2975	2975	0
530	20231109	104300	164351195	2975	2975	2975	2975	0
531	20231109	104200	164351195	2975	2975	2975	2975	0
532	20231109	104100	164351195	2975	2975	2975	2975	0
533	20231109	104000	164351195	2975	2975	2975	2975	4
534	20231109	103900	164339295	2975	2975	2975	2975	1
535	20231109	103800	164336320	2975	2975	2975	2975	278
536	20231109	103700	163509270	2975	2975	2975	2975	222
537	20231109	103600	162848820	2975	2975	2975	2975	0
538	20231109	103500	162848820	2975	2975	2975	2975	0
539	20231109	103400	162848820	2975	2975	2975	2975	1070
540	20231109	103300	159665570	2975	2975	2975	2975	0
541	20231109	103200	159665570	2975	2975	2975	2975	0
542	20231109	103100	159665570	2975	2975	2975	2975	6
543	20231109	103000	159647720	2975	2975	2975	2975	0
544	20231109	102900	159647720	2975	2970	2975	2970	1103
545	20231109	102800	156366305	2970	2970	2970	2970	5
546	20231109	102700	156351455	2975	2975	2975	2975	0
547	20231109	102600	156351455	2975	2965	2975	2965	20
548	20231109	102500	156291970	2955	2955	2955	2955	0
549	20231109	102400	156291970	2955	2955	2955	2955	0
550	20231109	102300	156291970	2955	2960	2960	2955	20
551	20231109	102200	156232865	2960	2960	2960	2960	0
552	20231109	102100	156232865	2960	2960	2960	2960	40
553	20231109	102000	156114465	2960	2960	2960	2960	10
554	20231109	101900	156084865	2965	2965	2965	2965	0
555	20231109	101800	156084865	2965	2965	2965	2965	0
556	20231109	101700	156084865	2965	2965	2965	2965	0
557	20231109	101600	156084865	2965	2965	2965	2965	0
558	20231109	101500	156084865	2965	2960	2965	2960	22
559	20231109	101400	156019735	2960	2960	2960	2960	20
560	20231109	101300	155960535	2960	2960	2960	2960	40
561	20231109	101200	155842135	2960	2960	2960	2960	100
562	20231109	101100	155546135	2970	2970	2970	2970	0
563	20231109	101000	155546135	2970	2970	2970	2970	100
564	20231109	100900	155249135	2970	2970	2970	2970	3
565	20231109	100800	155240225	2970	2970	2970	2970	12
566	20231109	100700	155204585	2975	2955	2975	2955	248
567	20231109	100600	154471725	2955	2955	2955	2955	0
568	20231109	100500	154471725	2955	2960	2960	2955	155
569	20231109	100400	154013175	2965	2970	2970	2965	10
570	20231109	100300	153983500	2955	2955	2955	2955	0
571	20231109	100200	153983500	2955	2955	2955	2955	531
572	20231109	100100	152414395	2950	2960	2960	2950	25318
573	20231109	100000	77686395	2960	2975	2975	2960	55
574	20231109	095900	77522875	2960	2960	2960	2960	395
575	20231109	095800	76353675	2965	2965	2965	2960	20
576	20231109	095700	76294405	2965	2965	2965	2965	2887
577	20231109	095600	67734450	2965	2965	2965	2965	0
578	20231109	095500	67734450	2965	2970	2970	2965	2660
579	20231109	095400	59846750	2970	2970	2970	2970	0
580	20231109	095300	59846750	2970	2970	2970	2970	1
581	20231109	095200	59843780	2970	2970	2970	2970	0
582	20231109	095100	59843780	2970	2975	2975	2970	315
583	20231109	095000	58906685	2980	2980	2980	2980	0
584	20231109	094900	58906685	2980	2980	2980	2980	0
585	20231109	094800	58906685	2980	2980	2980	2980	3
586	20231109	094700	58897745	2980	2980	2980	2980	162
587	20231109	094600	58414985	2985	2985	2985	2985	1
588	20231109	094500	58412000	2995	2995	2995	2995	0
589	20231109	094400	58412000	2995	2995	2995	2995	1
590	20231109	094300	58409005	2980	2980	2980	2980	0
591	20231109	094200	58409005	2980	2985	2985	2980	346
592	20231109	094100	57377755	2990	2990	2990	2990	0
593	20231109	094000	57377755	2990	2990	2990	2990	1
594	20231109	093900	57374765	2990	2990	2990	2990	51
595	20231109	093800	57222275	2990	2995	2995	2990	53
596	20231109	093700	57063800	2990	2990	2990	2990	30
597	20231109	093600	56974100	2990	2990	2990	2990	39
598	20231109	093500	56857490	2990	2990	2990	2990	85
599	20231109	093400	56603340	2990	2995	2995	2990	86
600	20231109	093300	56345860	3000	3000	3000	3000	1
601	20231109	093200	56342860	2965	3000	3000	2965	3000
602	20231109	093100	47419490	3005	3005	3005	3005	0
603	20231109	093000	47419490	3005	3005	3005	3005	1
604	20231109	092900	47416485	3005	3005	3005	3005	0
605	20231109	092800	47416485	3005	3005	3005	3005	0
606	20231109	092700	47416485	3005	3005	3005	3005	0
607	20231109	092600	47416485	3005	3005	3005	3005	0
608	20231109	092500	47416485	3005	3005	3005	3005	5
609	20231109	092400	47401460	2990	2990	2990	2990	200
610	20231109	092300	46803460	2990	2990	2990	2990	6
611	20231109	092200	46785520	2990	3000	3000	2990	843
612	20231109	092100	44264690	3000	3000	3000	3000	0
613	20231109	092000	44264690	3000	3000	3000	3000	55
614	20231109	091900	44099690	3005	3000	3005	3000	839
615	20231109	091800	41580955	2995	2995	2995	2995	0
616	20231109	091700	41580955	2995	2990	2995	2990	1877
617	20231109	091600	35960390	2995	2995	2995	2995	1
618	20231109	091500	35957395	2990	2990	2990	2990	0
619	20231109	091400	35957395	2990	2990	2990	2990	0
620	20231109	091300	35957395	2990	2990	2990	2990	0
621	20231109	091200	35957395	2990	2990	2990	2990	1
622	20231109	091100	35954405	2990	2995	2995	2990	4
623	20231109	091000	35942440	2995	2995	2995	2995	2
624	20231109	090900	35936450	3000	3000	3000	3000	0
625	20231109	090800	35936450	3000	2980	3000	2980	119
626	20231109	090700	35581650	2980	2980	2980	2980	300
627	20231109	090600	34687650	2980	2980	2980	2980	90
628	20231109	090500	34419450	2980	2995	2995	2975	4672
629	20231109	090400	20514420	3005	3000	3005	3000	13
630	20231109	090300	20475410	3000	3000	3000	3000	4
631	20231109	090200	20463410	2990	3015	3015	2990	390
632	20231109	090100	19297160	3015	3015	3015	3015	2
633	20231109	090000	19291130	3015	3010	3025	2975	6440