KissMeData/303360/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	210100	33915270	2935	2935	2935	2935	225
3	20231106	210000	33915270	2935	2935	2935	2935	0
4	20231106	205900	33915270	2935	2935	2935	2935	0
5	20231106	205800	33915270	2935	2935	2935	2935	0
6	20231106	205700	33915270	2935	2935	2935	2935	0
7	20231106	205600	33915270	2935	2935	2935	2935	0
8	20231106	205500	33915270	2935	2935	2935	2935	0
9	20231106	205400	33915270	2935	2935	2935	2935	0
10	20231106	205300	33915270	2935	2935	2935	2935	0
11	20231106	205200	33915270	2935	2935	2935	2935	0
12	20231106	205100	33915270	2935	2935	2935	2935	0
13	20231106	205000	33915270	2935	2935	2935	2935	0
14	20231106	204900	33915270	2935	2935	2935	2935	0
15	20231106	204800	33915270	2935	2935	2935	2935	0
16	20231106	204700	33915270	2935	2935	2935	2935	0
17	20231106	204600	33915270	2935	2935	2935	2935	0
18	20231106	204500	33915270	2935	2935	2935	2935	0
19	20231106	204400	33915270	2935	2935	2935	2935	0
20	20231106	204300	33915270	2935	2935	2935	2935	0
21	20231106	204200	33915270	2935	2935	2935	2935	0
22	20231106	204100	33915270	2935	2935	2935	2935	0
23	20231106	204000	33915270	2935	2935	2935	2935	0
24	20231106	203900	33915270	2935	2935	2935	2935	0
25	20231106	203800	33915270	2935	2935	2935	2935	0
26	20231106	203700	33915270	2935	2935	2935	2935	0
27	20231106	203600	33915270	2935	2935	2935	2935	0
28	20231106	203500	33915270	2935	2935	2935	2935	0
29	20231106	203400	33915270	2935	2935	2935	2935	0
30	20231106	203300	33915270	2935	2935	2935	2935	0
31	20231106	203200	33915270	2935	2935	2935	2935	0
32	20231106	203100	33915270	2935	2935	2935	2935	225
33	20231106	203000	33915270	2935	2935	2935	2935	0
34	20231106	202900	33915270	2935	2935	2935	2935	0
35	20231106	202800	33915270	2935	2935	2935	2935	0
36	20231106	202700	33915270	2935	2935	2935	2935	0
37	20231106	202600	33915270	2935	2935	2935	2935	0
38	20231106	202500	33915270	2935	2935	2935	2935	0
39	20231106	202400	33915270	2935	2935	2935	2935	0
40	20231106	202300	33915270	2935	2935	2935	2935	0
41	20231106	202200	33915270	2935	2935	2935	2935	0
42	20231106	202100	33915270	2935	2935	2935	2935	0
43	20231106	202000	33915270	2935	2935	2935	2935	0
44	20231106	201900	33915270	2935	2935	2935	2935	0
45	20231106	201800	33915270	2935	2935	2935	2935	0
46	20231106	201700	33915270	2935	2935	2935	2935	0
47	20231106	201600	33915270	2935	2935	2935	2935	0
48	20231106	201500	33915270	2935	2935	2935	2935	0
49	20231106	201400	33915270	2935	2935	2935	2935	0
50	20231106	201300	33915270	2935	2935	2935	2935	0
51	20231106	201200	33915270	2935	2935	2935	2935	0
52	20231106	201100	33915270	2935	2935	2935	2935	0
53	20231106	201000	33915270	2935	2935	2935	2935	0
54	20231106	200900	33915270	2935	2935	2935	2935	0
55	20231106	200800	33915270	2935	2935	2935	2935	0
56	20231106	200700	33915270	2935	2935	2935	2935	0
57	20231106	200600	33915270	2935	2935	2935	2935	0
58	20231106	200500	33915270	2935	2935	2935	2935	0
59	20231106	200400	33915270	2935	2935	2935	2935	0
60	20231106	200300	33915270	2935	2935	2935	2935	0
61	20231106	200200	33915270	2935	2935	2935	2935	0
62	20231106	200100	33915270	2935	2935	2935	2935	225
63	20231106	200000	33915270	2935	2935	2935	2935	0
64	20231106	195900	33915270	2935	2935	2935	2935	0
65	20231106	195800	33915270	2935	2935	2935	2935	0
66	20231106	195700	33915270	2935	2935	2935	2935	0
67	20231106	195600	33915270	2935	2935	2935	2935	0
68	20231106	195500	33915270	2935	2935	2935	2935	0
69	20231106	195400	33915270	2935	2935	2935	2935	0
70	20231106	195300	33915270	2935	2935	2935	2935	0
71	20231106	195200	33915270	2935	2935	2935	2935	0
72	20231106	195100	33915270	2935	2935	2935	2935	0
73	20231106	195000	33915270	2935	2935	2935	2935	0
74	20231106	194900	33915270	2935	2935	2935	2935	0
75	20231106	194800	33915270	2935	2935	2935	2935	0
76	20231106	194700	33915270	2935	2935	2935	2935	0
77	20231106	194600	33915270	2935	2935	2935	2935	0
78	20231106	194500	33915270	2935	2935	2935	2935	0
79	20231106	194400	33915270	2935	2935	2935	2935	0
80	20231106	194300	33915270	2935	2935	2935	2935	0
81	20231106	194200	33915270	2935	2935	2935	2935	0
82	20231106	194100	33915270	2935	2935	2935	2935	0
83	20231106	194000	33915270	2935	2935	2935	2935	0
84	20231106	193900	33915270	2935	2935	2935	2935	0
85	20231106	193800	33915270	2935	2935	2935	2935	0
86	20231106	193700	33915270	2935	2935	2935	2935	0
87	20231106	193600	33915270	2935	2935	2935	2935	0
88	20231106	193500	33915270	2935	2935	2935	2935	0
89	20231106	193400	33915270	2935	2935	2935	2935	0
90	20231106	193300	33915270	2935	2935	2935	2935	0
91	20231106	193200	33915270	2935	2935	2935	2935	0
92	20231106	193100	33915270	2935	2935	2935	2935	225
93	20231106	193000	33915270	2935	2935	2935	2935	0
94	20231106	192900	33915270	2935	2935	2935	2935	0
95	20231106	192800	33915270	2935	2935	2935	2935	0
96	20231106	192700	33915270	2935	2935	2935	2935	0
97	20231106	192600	33915270	2935	2935	2935	2935	0
98	20231106	192500	33915270	2935	2935	2935	2935	0
99	20231106	192400	33915270	2935	2935	2935	2935	0
100	20231106	192300	33915270	2935	2935	2935	2935	0
101	20231106	192200	33915270	2935	2935	2935	2935	0
102	20231106	192100	33915270	2935	2935	2935	2935	0
103	20231106	192000	33915270	2935	2935	2935	2935	0
104	20231106	191900	33915270	2935	2935	2935	2935	0
105	20231106	191800	33915270	2935	2935	2935	2935	0
106	20231106	191700	33915270	2935	2935	2935	2935	0
107	20231106	191600	33915270	2935	2935	2935	2935	0
108	20231106	191500	33915270	2935	2935	2935	2935	0
109	20231106	191400	33915270	2935	2935	2935	2935	0
110	20231106	191300	33915270	2935	2935	2935	2935	0
111	20231106	191200	33915270	2935	2935	2935	2935	0
112	20231106	191100	33915270	2935	2935	2935	2935	0
113	20231106	191000	33915270	2935	2935	2935	2935	0
114	20231106	190900	33915270	2935	2935	2935	2935	0
115	20231106	190800	33915270	2935	2935	2935	2935	0
116	20231106	190700	33915270	2935	2935	2935	2935	0
117	20231106	190600	33915270	2935	2935	2935	2935	0
118	20231106	190500	33915270	2935	2935	2935	2935	0
119	20231106	190400	33915270	2935	2935	2935	2935	0
120	20231106	190300	33915270	2935	2935	2935	2935	0
121	20231106	190200	33915270	2935	2935	2935	2935	0
122	20231106	190100	33915270	2935	2935	2935	2935	225
123	20231106	190000	33915270	2935	2935	2935	2935	0
124	20231106	185900	33915270	2935	2935	2935	2935	0
125	20231106	185800	33915270	2935	2935	2935	2935	0
126	20231106	185700	33915270	2935	2935	2935	2935	0
127	20231106	185600	33915270	2935	2935	2935	2935	0
128	20231106	185500	33915270	2935	2935	2935	2935	0
129	20231106	185400	33915270	2935	2935	2935	2935	0
130	20231106	185300	33915270	2935	2935	2935	2935	0
131	20231106	185200	33915270	2935	2935	2935	2935	0
132	20231106	185100	33915270	2935	2935	2935	2935	0
133	20231106	185000	33915270	2935	2935	2935	2935	0
134	20231106	184900	33915270	2935	2935	2935	2935	0
135	20231106	184800	33915270	2935	2935	2935	2935	0
136	20231106	184700	33915270	2935	2935	2935	2935	0
137	20231106	184600	33915270	2935	2935	2935	2935	0
138	20231106	184500	33915270	2935	2935	2935	2935	0
139	20231106	184400	33915270	2935	2935	2935	2935	0
140	20231106	184300	33915270	2935	2935	2935	2935	0
141	20231106	184200	33915270	2935	2935	2935	2935	0
142	20231106	184100	33915270	2935	2935	2935	2935	0
143	20231106	184000	33915270	2935	2935	2935	2935	0
144	20231106	183900	33915270	2935	2935	2935	2935	0
145	20231106	183800	33915270	2935	2935	2935	2935	0
146	20231106	183700	33915270	2935	2935	2935	2935	0
147	20231106	183600	33915270	2935	2935	2935	2935	0
148	20231106	183500	33915270	2935	2935	2935	2935	0
149	20231106	183400	33915270	2935	2935	2935	2935	0
150	20231106	183300	33915270	2935	2935	2935	2935	0
151	20231106	183200	33915270	2935	2935	2935	2935	0
152	20231106	183100	33915270	2935	2935	2935	2935	225
153	20231106	183000	33915270	2935	2935	2935	2935	0
154	20231106	182900	33915270	2935	2935	2935	2935	0
155	20231106	182800	33915270	2935	2935	2935	2935	0
156	20231106	182700	33915270	2935	2935	2935	2935	0
157	20231106	182600	33915270	2935	2935	2935	2935	0
158	20231106	182500	33915270	2935	2935	2935	2935	0
159	20231106	182400	33915270	2935	2935	2935	2935	0
160	20231106	182300	33915270	2935	2935	2935	2935	0
161	20231106	182200	33915270	2935	2935	2935	2935	0
162	20231106	182100	33915270	2935	2935	2935	2935	0
163	20231106	182000	33915270	2935	2935	2935	2935	0
164	20231106	181900	33915270	2935	2935	2935	2935	0
165	20231106	181800	33915270	2935	2935	2935	2935	0
166	20231106	181700	33915270	2935	2935	2935	2935	0
167	20231106	181600	33915270	2935	2935	2935	2935	0
168	20231106	181500	33915270	2935	2935	2935	2935	0
169	20231106	181400	33915270	2935	2935	2935	2935	0
170	20231106	181300	33915270	2935	2935	2935	2935	0
171	20231106	181200	33915270	2935	2935	2935	2935	0
172	20231106	181100	33915270	2935	2935	2935	2935	0
173	20231106	181000	33915270	2935	2935	2935	2935	0
174	20231106	180900	33915270	2935	2935	2935	2935	0
175	20231106	180800	33915270	2935	2935	2935	2935	0
176	20231106	180700	33915270	2935	2935	2935	2935	0
177	20231106	180600	33915270	2935	2935	2935	2935	0
178	20231106	180500	33915270	2935	2935	2935	2935	0
179	20231106	180400	33915270	2935	2935	2935	2935	0
180	20231106	180300	33915270	2935	2935	2935	2935	0
181	20231106	180200	33915270	2935	2935	2935	2935	0
182	20231106	180100	33915270	2935	2935	2935	2935	225
183	20231106	180000	33915270	2935	2935	2935	2935	0
184	20231106	175900	33915270	2935	2935	2935	2935	0
185	20231106	175800	33915270	2935	2935	2935	2935	0
186	20231106	175700	33915270	2935	2935	2935	2935	0
187	20231106	175600	33915270	2935	2935	2935	2935	0
188	20231106	175500	33915270	2935	2935	2935	2935	0
189	20231106	175400	33915270	2935	2935	2935	2935	0
190	20231106	175300	33915270	2935	2935	2935	2935	0
191	20231106	175200	33915270	2935	2935	2935	2935	0
192	20231106	175100	33915270	2935	2935	2935	2935	0
193	20231106	175000	33915270	2935	2935	2935	2935	0
194	20231106	174900	33915270	2935	2935	2935	2935	0
195	20231106	174800	33915270	2935	2935	2935	2935	0
196	20231106	174700	33915270	2935	2935	2935	2935	0
197	20231106	174600	33915270	2935	2935	2935	2935	0
198	20231106	174500	33915270	2935	2935	2935	2935	0
199	20231106	174400	33915270	2935	2935	2935	2935	0
200	20231106	174300	33915270	2935	2935	2935	2935	0
201	20231106	174200	33915270	2935	2935	2935	2935	0
202	20231106	174100	33915270	2935	2935	2935	2935	0
203	20231106	174000	33915270	2935	2935	2935	2935	0
204	20231106	173900	33915270	2935	2935	2935	2935	0
205	20231106	173800	33915270	2935	2935	2935	2935	0
206	20231106	173700	33915270	2935	2935	2935	2935	0
207	20231106	173600	33915270	2935	2935	2935	2935	0
208	20231106	173500	33915270	2935	2935	2935	2935	0
209	20231106	173400	33915270	2935	2935	2935	2935	0
210	20231106	173300	33915270	2935	2935	2935	2935	0
211	20231106	173200	33915270	2935	2935	2935	2935	0
212	20231106	173100	33915270	2935	2935	2935	2935	225
213	20231106	173000	33915270	2935	2935	2935	2935	0
214	20231106	172900	33915270	2935	2935	2935	2935	0
215	20231106	172800	33915270	2935	2935	2935	2935	0
216	20231106	172700	33915270	2935	2935	2935	2935	0
217	20231106	172600	33915270	2935	2935	2935	2935	0
218	20231106	172500	33915270	2935	2935	2935	2935	0
219	20231106	172400	33915270	2935	2935	2935	2935	0
220	20231106	172300	33915270	2935	2935	2935	2935	0
221	20231106	172200	33915270	2935	2935	2935	2935	0
222	20231106	172100	33915270	2935	2935	2935	2935	0
223	20231106	172000	33915270	2935	2935	2935	2935	0
224	20231106	171900	33915270	2935	2935	2935	2935	0
225	20231106	171800	33915270	2935	2935	2935	2935	0
226	20231106	171700	33915270	2935	2935	2935	2935	0
227	20231106	171600	33915270	2935	2935	2935	2935	0
228	20231106	171500	33915270	2935	2935	2935	2935	0
229	20231106	171400	33915270	2935	2935	2935	2935	0
230	20231106	171300	33915270	2935	2935	2935	2935	0
231	20231106	171200	33915270	2935	2935	2935	2935	0
232	20231106	171100	33915270	2935	2935	2935	2935	0
233	20231106	171000	33915270	2935	2935	2935	2935	0
234	20231106	170900	33915270	2935	2935	2935	2935	0
235	20231106	170800	33915270	2935	2935	2935	2935	0
236	20231106	170700	33915270	2935	2935	2935	2935	0
237	20231106	170600	33915270	2935	2935	2935	2935	0
238	20231106	170500	33915270	2935	2935	2935	2935	0
239	20231106	170400	33915270	2935	2935	2935	2935	0
240	20231106	170300	33915270	2935	2935	2935	2935	0
241	20231106	170200	33915270	2935	2935	2935	2935	0
242	20231106	170100	33915270	2935	2935	2935	2935	225
243	20231106	170000	33915270	2935	2935	2935	2935	0
244	20231106	165900	33915270	2935	2935	2935	2935	0
245	20231106	165800	33915270	2935	2935	2935	2935	0
246	20231106	165700	33915270	2935	2935	2935	2935	0
247	20231106	165600	33915270	2935	2935	2935	2935	0
248	20231106	165500	33915270	2935	2935	2935	2935	0
249	20231106	165400	33915270	2935	2935	2935	2935	0
250	20231106	165300	33915270	2935	2935	2935	2935	0
251	20231106	165200	33915270	2935	2935	2935	2935	0
252	20231106	165100	33915270	2935	2935	2935	2935	0
253	20231106	165000	33915270	2935	2935	2935	2935	0
254	20231106	164900	33915270	2935	2935	2935	2935	0
255	20231106	164800	33915270	2935	2935	2935	2935	0
256	20231106	164700	33915270	2935	2935	2935	2935	0
257	20231106	164600	33915270	2935	2935	2935	2935	0
258	20231106	164500	33915270	2935	2935	2935	2935	0
259	20231106	164400	33915270	2935	2935	2935	2935	0
260	20231106	164300	33915270	2935	2935	2935	2935	0
261	20231106	164200	33915270	2935	2935	2935	2935	0
262	20231106	164100	33915270	2935	2935	2935	2935	0
263	20231106	164000	33915270	2935	2935	2935	2935	0
264	20231106	163900	33915270	2935	2935	2935	2935	0
265	20231106	163800	33915270	2935	2935	2935	2935	0
266	20231106	163700	33915270	2935	2935	2935	2935	0
267	20231106	163600	33915270	2935	2935	2935	2935	0
268	20231106	163500	33915270	2935	2935	2935	2935	0
269	20231106	163400	33915270	2935	2935	2935	2935	0
270	20231106	163300	33915270	2935	2935	2935	2935	0
271	20231106	163200	33915270	2935	2935	2935	2935	0
272	20231106	163100	33915270	2935	2935	2935	2935	225
273	20231106	163000	33915270	2935	2935	2935	2935	0
274	20231106	162900	33915270	2935	2935	2935	2935	0
275	20231106	162800	33915270	2935	2935	2935	2935	0
276	20231106	162700	33915270	2935	2935	2935	2935	0
277	20231106	162600	33915270	2935	2935	2935	2935	0
278	20231106	162500	33915270	2935	2935	2935	2935	0
279	20231106	162400	33915270	2935	2935	2935	2935	0
280	20231106	162300	33915270	2935	2935	2935	2935	0
281	20231106	162200	33915270	2935	2935	2935	2935	0
282	20231106	162100	33915270	2935	2935	2935	2935	0
283	20231106	162000	33915270	2935	2935	2935	2935	0
284	20231106	161900	33915270	2935	2935	2935	2935	0
285	20231106	161800	33915270	2935	2935	2935	2935	0
286	20231106	161700	33915270	2935	2935	2935	2935	0
287	20231106	161600	33915270	2935	2935	2935	2935	0
288	20231106	161500	33915270	2935	2935	2935	2935	0
289	20231106	161400	33915270	2935	2935	2935	2935	0
290	20231106	161300	33915270	2935	2935	2935	2935	0
291	20231106	161200	33915270	2935	2935	2935	2935	0
292	20231106	161100	33915270	2935	2935	2935	2935	0
293	20231106	161000	33915270	2935	2935	2935	2935	0
294	20231106	160900	33915270	2935	2935	2935	2935	0
295	20231106	160800	33915270	2935	2935	2935	2935	0
296	20231106	160700	33915270	2935	2935	2935	2935	0
297	20231106	160600	33915270	2935	2935	2935	2935	0
298	20231106	160500	33915270	2935	2935	2935	2935	0
299	20231106	160400	33915270	2935	2935	2935	2935	0
300	20231106	160300	33915270	2935	2935	2935	2935	0
301	20231106	160200	33915270	2935	2935	2935	2935	0
302	20231106	160100	33915270	2935	2935	2935	2935	225
303	20231106	160000	33915270	2935	2935	2935	2935	0
304	20231106	155900	33915270	2935	2935	2935	2935	0
305	20231106	155800	33915270	2935	2935	2935	2935	0
306	20231106	155700	33915270	2935	2935	2935	2935	0
307	20231106	155600	33915270	2935	2935	2935	2935	0
308	20231106	155500	33915270	2935	2935	2935	2935	0
309	20231106	155400	33915270	2935	2935	2935	2935	0
310	20231106	155300	33915270	2935	2935	2935	2935	0
311	20231106	155200	33915270	2935	2935	2935	2935	0
312	20231106	155100	33915270	2935	2935	2935	2935	0
313	20231106	155000	33915270	2935	2935	2935	2935	0
314	20231106	154900	33915270	2935	2935	2935	2935	0
315	20231106	154800	33915270	2935	2935	2935	2935	0
316	20231106	154700	33915270	2935	2935	2935	2935	0
317	20231106	154600	33915270	2935	2935	2935	2935	0
318	20231106	154500	33915270	2935	2935	2935	2935	0
319	20231106	154400	33915270	2935	2935	2935	2935	0
320	20231106	154300	33915270	2935	2935	2935	2935	0
321	20231106	154200	33915270	2935	2935	2935	2935	0
322	20231106	154100	33915270	2935	2935	2935	2935	0
323	20231106	154000	33915270	2935	2935	2935	2935	0
324	20231106	153900	33915270	2935	2935	2935	2935	0
325	20231106	153800	33915270	2935	2935	2935	2935	0
326	20231106	153700	33915270	2935	2935	2935	2935	0
327	20231106	153600	33915270	2935	2935	2935	2935	0
328	20231106	153500	33915270	2935	2935	2935	2935	0
329	20231106	153400	33915270	2935	2935	2935	2935	0
330	20231106	153300	33915270	2935	2935	2935	2935	0
331	20231106	153200	33915270	2935	2935	2935	2935	0
332	20231106	153100	33915270	2935	2935	2935	2935	225
333	20231106	153000	33915270	2935	2935	2935	2935	225
334	20231106	152900	33254895	2935	2935	2935	2935	0
335	20231106	152800	33254895	2935	2935	2935	2935	0
336	20231106	152700	33254895	2935	2935	2935	2935	0
337	20231106	152600	33254895	2935	2935	2935	2935	0
338	20231106	152500	33254895	2935	2935	2935	2935	0
339	20231106	152400	33254895	2935	2935	2935	2935	0
340	20231106	152300	33254895	2935	2935	2935	2935	0
341	20231106	152200	33254895	2935	2935	2935	2935	0
342	20231106	152100	33254895	2935	2935	2935	2935	0
343	20231106	152000	33254895	2935	2935	2935	2935	0
344	20231106	151900	33254895	2935	2930	2935	2930	60
345	20231106	151800	33079090	2930	2930	2930	2930	20
346	20231106	151700	33020490	2930	2925	2930	2925	101
347	20231106	151600	32725060	2895	2910	2910	2895	280
348	20231106	151500	31912055	2930	2930	2930	2930	0
349	20231106	151400	31912055	2930	2930	2930	2930	0
350	20231106	151300	31912055	2930	2930	2930	2930	0
351	20231106	151200	31912055	2930	2930	2930	2930	0
352	20231106	151100	31912055	2930	2930	2930	2930	0
353	20231106	151000	31912055	2930	2930	2930	2930	3
354	20231106	150900	31903265	2930	2930	2930	2930	0
355	20231106	150800	31903265	2930	2930	2930	2930	0
356	20231106	150700	31903265	2930	2930	2930	2930	4
357	20231106	150600	31891545	2930	2930	2930	2930	34
358	20231106	150500	31791925	2930	2930	2930	2930	0
359	20231106	150400	31791925	2930	2930	2930	2930	0
360	20231106	150300	31791925	2930	2915	2930	2915	124
361	20231106	150200	31430440	2910	2910	2910	2910	210
362	20231106	150100	30819340	2910	2910	2910	2910	1
363	20231106	150000	30816430	2915	2915	2915	2915	9
364	20231106	145900	30790195	2915	2915	2915	2915	360
365	20231106	145800	29740795	2915	2915	2915	2915	0
366	20231106	145700	29740795	2915	2915	2915	2915	61
367	20231106	145600	29562980	2915	2915	2915	2915	100
368	20231106	145500	29271480	2915	2915	2915	2915	0
369	20231106	145400	29271480	2915	2915	2915	2915	0
370	20231106	145300	29271480	2915	2915	2915	2915	200
371	20231106	145200	28688480	2915	2900	2915	2900	162
372	20231106	145100	28216550	2900	2900	2900	2900	0
373	20231106	145000	28216550	2900	2900	2900	2900	0
374	20231106	144900	28216550	2900	2900	2900	2900	0
375	20231106	144800	28216550	2900	2900	2900	2900	0
376	20231106	144700	28216550	2900	2920	2920	2900	5
377	20231106	144600	28202030	2920	2915	2920	2915	52
378	20231106	144500	28050445	2900	2900	2900	2900	0
379	20231106	144400	28050445	2900	2900	2900	2900	4
380	20231106	144300	28038845	2895	2895	2895	2895	0
381	20231106	144200	28038845	2895	2895	2895	2895	1
382	20231106	144100	28035950	2890	2890	2890	2890	0
383	20231106	144000	28035950	2890	2890	2890	2890	0
384	20231106	143900	28035950	2890	2890	2890	2890	0
385	20231106	143800	28035950	2890	2895	2905	2890	244
386	20231106	143700	27329540	2895	2895	2895	2895	5
387	20231106	143600	27315065	2895	2900	2900	2895	60
388	20231106	143500	27141345	2900	2900	2900	2900	1
389	20231106	143400	27138445	2895	2895	2895	2895	0
390	20231106	143300	27138445	2895	2895	2895	2895	0
391	20231106	143200	27138445	2895	2895	2895	2895	0
392	20231106	143100	27138445	2895	2900	2900	2895	161
393	20231106	143000	26672335	2900	2900	2900	2900	400
394	20231106	142900	25512335	2900	2905	2905	2900	50
395	20231106	142800	25367185	2900	2900	2900	2900	0
396	20231106	142700	25367185	2900	2900	2900	2900	0
397	20231106	142600	25367185	2900	2900	2900	2900	0
398	20231106	142500	25367185	2900	2900	2900	2900	0
399	20231106	142400	25367185	2900	2900	2900	2900	0
400	20231106	142300	25367185	2900	2900	2900	2900	1
401	20231106	142200	25364285	2920	2920	2920	2920	241
402	20231106	142100	24660565	2920	2920	2920	2920	0
403	20231106	142000	24660565	2920	2920	2920	2920	2
404	20231106	141900	24654725	2925	2925	2925	2925	0
405	20231106	141800	24654725	2925	2925	2925	2925	0
406	20231106	141700	24654725	2925	2925	2925	2925	0
407	20231106	141600	24654725	2925	2925	2925	2925	0
408	20231106	141500	24654725	2925	2925	2925	2925	0
409	20231106	141400	24654725	2925	2925	2925	2925	0
410	20231106	141300	24654725	2925	2925	2925	2925	0
411	20231106	141200	24654725	2925	2925	2925	2925	0
412	20231106	141100	24654725	2925	2925	2925	2925	0
413	20231106	141000	24654725	2925	2925	2925	2925	3
414	20231106	140900	24645950	2930	2930	2930	2930	0
415	20231106	140800	24645950	2930	2930	2930	2930	0
416	20231106	140700	24645950	2930	2930	2930	2930	0
417	20231106	140600	24645950	2930	2930	2930	2930	0
418	20231106	140500	24645950	2930	2930	2930	2930	0
419	20231106	140400	24645950	2930	2930	2930	2930	0
420	20231106	140300	24645950	2930	2925	2930	2925	30
421	20231106	140200	24558195	2895	2910	2910	2895	168
422	20231106	140100	24071495	2930	2930	2930	2930	5
423	20231106	140000	24056845	2930	2930	2930	2930	3
424	20231106	135900	24048055	2935	2935	2935	2935	0
425	20231106	135800	24048055	2935	2935	2935	2935	0
426	20231106	135700	24048055	2935	2935	2935	2935	0
427	20231106	135600	24048055	2935	2935	2935	2935	0
428	20231106	135500	24048055	2935	2930	2935	2930	32
429	20231106	135400	23954285	2930	2930	2930	2930	0
430	20231106	135300	23954285	2930	2930	2930	2930	0
431	20231106	135200	23954285	2930	2930	2930	2930	0
432	20231106	135100	23954285	2930	2930	2930	2930	0
433	20231106	135000	23954285	2930	2930	2930	2930	3
434	20231106	134900	23945495	2930	2930	2930	2930	0
435	20231106	134800	23945495	2930	2930	2930	2930	0
436	20231106	134700	23945495	2930	2930	2930	2930	10
437	20231106	134600	23916195	2935	2935	2935	2935	0
438	20231106	134500	23916195	2935	2935	2935	2935	0
439	20231106	134400	23916195	2935	2935	2935	2935	0
440	20231106	134300	23916195	2935	2935	2935	2935	0
441	20231106	134200	23916195	2935	2935	2935	2935	0
442	20231106	134100	23916195	2935	2935	2935	2935	0
443	20231106	134000	23916195	2935	2935	2935	2935	33
444	20231106	133900	23819340	2935	2925	2935	2925	61
445	20231106	133800	23640905	2925	2925	2925	2925	0
446	20231106	133700	23640905	2925	2925	2925	2925	0
447	20231106	133600	23640905	2925	2920	2925	2920	23
448	20231106	133500	23573740	2925	2925	2925	2925	0
449	20231106	133400	23573740	2925	2925	2925	2925	0
450	20231106	133300	23573740	2925	2925	2925	2925	1
451	20231106	133200	23570815	2925	2895	2925	2895	10
452	20231106	133100	23541595	2895	2915	2915	2895	490
453	20231106	133000	22120665	2935	2935	2935	2935	603
454	20231106	132900	20350860	2940	2940	2940	2940	0
455	20231106	132800	20350860	2940	2940	2940	2940	0
456	20231106	132700	20350860	2940	2940	2940	2940	0
457	20231106	132600	20350860	2940	2940	2940	2940	0
458	20231106	132500	20350860	2940	2940	2940	2940	0
459	20231106	132400	20350860	2940	2940	2940	2940	0
460	20231106	132300	20350860	2940	2940	2940	2940	0
461	20231106	132200	20350860	2940	2940	2940	2940	0
462	20231106	132100	20350860	2940	2940	2940	2940	0
463	20231106	132000	20350860	2940	2940	2940	2940	4
464	20231106	131900	20339100	2940	2940	2940	2940	0
465	20231106	131800	20339100	2940	2940	2940	2940	946
466	20231106	131700	17557860	2940	2940	2940	2940	0
467	20231106	131600	17557860	2940	2940	2940	2940	0
468	20231106	131500	17557860	2940	2940	2940	2940	0
469	20231106	131400	17557860	2940	2940	2940	2940	0
470	20231106	131300	17557860	2940	2940	2940	2940	0
471	20231106	131200	17557860	2940	2940	2940	2940	100
472	20231106	131100	17263860	2940	2940	2940	2940	0
473	20231106	131000	17263860	2940	2940	2940	2940	3
474	20231106	130900	17255040	2940	2940	2940	2940	0
475	20231106	130800	17255040	2940	2940	2940	2940	0
476	20231106	130700	17255040	2940	2940	2940	2940	0
477	20231106	130600	17255040	2940	2940	2940	2940	0
478	20231106	130500	17255040	2940	2940	2940	2920	26
479	20231106	130400	17179080	2940	2940	2940	2940	0
480	20231106	130300	17179080	2940	2940	2940	2940	0
481	20231106	130200	17179080	2940	2940	2940	2940	1
482	20231106	130100	17176140	2945	2945	2945	2945	0
483	20231106	130000	17176140	2945	2945	2945	2945	3
484	20231106	125900	17167305	2945	2945	2945	2945	0
485	20231106	125800	17167305	2945	2945	2945	2945	0
486	20231106	125700	17167305	2945	2945	2945	2945	0
487	20231106	125600	17167305	2945	2935	2945	2935	20
488	20231106	125500	17108485	2935	2935	2935	2935	0
489	20231106	125400	17108485	2935	2935	2935	2935	0
490	20231106	125300	17108485	2935	2935	2935	2935	0
491	20231106	125200	17108485	2935	2935	2935	2935	0
492	20231106	125100	17108485	2935	2935	2935	2935	0
493	20231106	125000	17108485	2935	2935	2935	2935	3
494	20231106	124900	17099680	2940	2940	2940	2940	0
495	20231106	124800	17099680	2940	2940	2940	2940	0
496	20231106	124700	17099680	2940	2935	2940	2935	23
497	20231106	124600	17032170	2910	2920	2920	2910	34
498	20231106	124500	16932950	2945	2945	2945	2945	0
499	20231106	124400	16932950	2945	2945	2945	2945	0
500	20231106	124300	16932950	2945	2945	2945	2945	0
501	20231106	124200	16932950	2945	2945	2945	2945	0
502	20231106	124100	16932950	2945	2945	2945	2945	0
503	20231106	124000	16932950	2945	2945	2945	2945	3
504	20231106	123900	16924115	2945	2945	2945	2945	0
505	20231106	123800	16924115	2945	2940	2945	2940	51
506	20231106	123700	16774170	2940	2940	2940	2940	0
507	20231106	123600	16774170	2940	2940	2940	2940	0
508	20231106	123500	16774170	2940	2935	2940	2935	43
509	20231106	123400	16647960	2935	2935	2935	2935	0
510	20231106	123300	16647960	2935	2935	2935	2935	0
511	20231106	123200	16647960	2935	2935	2935	2935	0
512	20231106	123100	16647960	2935	2935	2935	2935	0
513	20231106	123000	16647960	2935	2935	2935	2935	3
514	20231106	122900	16639155	2935	2935	2935	2935	0
515	20231106	122800	16639155	2935	2935	2935	2935	0
516	20231106	122700	16639155	2935	2935	2935	2935	0
517	20231106	122600	16639155	2935	2935	2935	2935	0
518	20231106	122500	16639155	2935	2935	2935	2935	0
519	20231106	122400	16639155	2935	2935	2935	2935	0
520	20231106	122300	16639155	2935	2935	2935	2935	0
521	20231106	122200	16639155	2935	2935	2935	2935	0
522	20231106	122100	16639155	2935	2935	2935	2935	0
523	20231106	122000	16639155	2935	2935	2935	2935	2
524	20231106	121900	16633285	2935	2935	2935	2935	0
525	20231106	121800	16633285	2935	2935	2935	2935	0
526	20231106	121700	16633285	2935	2935	2935	2935	0
527	20231106	121600	16633285	2935	2935	2935	2935	7
528	20231106	121500	16612740	2935	2935	2935	2935	0
529	20231106	121400	16612740	2935	2935	2935	2935	0
530	20231106	121300	16612740	2935	2935	2935	2935	0
531	20231106	121200	16612740	2935	2935	2935	2935	0
532	20231106	121100	16612740	2935	2935	2935	2935	0
533	20231106	121000	16612740	2935	2935	2935	2935	3
534	20231106	120900	16603935	2935	2935	2935	2935	0
535	20231106	120800	16603935	2935	2935	2935	2935	0
536	20231106	120700	16603935	2935	2935	2935	2935	0
537	20231106	120600	16603935	2935	2935	2935	2935	3
538	20231106	120500	16595130	2935	2935	2935	2935	0
539	20231106	120400	16595130	2935	2935	2935	2935	0
540	20231106	120300	16595130	2935	2935	2935	2935	0
541	20231106	120200	16595130	2935	2935	2935	2935	0
542	20231106	120100	16595130	2935	2935	2935	2935	0
543	20231106	120000	16595130	2935	2935	2935	2935	4
544	20231106	115900	16583390	2935	2935	2935	2935	0
545	20231106	115800	16583390	2935	2935	2935	2935	13
546	20231106	115700	16545235	2935	2935	2935	2935	0
547	20231106	115600	16545235	2935	2935	2935	2935	0
548	20231106	115500	16545235	2935	2935	2935	2935	0
549	20231106	115400	16545235	2935	2935	2935	2935	28
550	20231106	115300	16463055	2935	2935	2935	2935	0
551	20231106	115200	16463055	2935	2935	2935	2935	0
552	20231106	115100	16463055	2935	2935	2935	2935	0
553	20231106	115000	16463055	2935	2935	2935	2935	3
554	20231106	114900	16454250	2935	2935	2935	2935	0
555	20231106	114800	16454250	2935	2935	2935	2935	15
556	20231106	114700	16410225	2935	2935	2935	2935	2
557	20231106	114600	16404355	2935	2935	2935	2935	2
558	20231106	114500	16398485	2925	2925	2925	2925	0
559	20231106	114400	16398485	2925	2925	2925	2925	2
560	20231106	114300	16392635	2925	2925	2925	2925	0
561	20231106	114200	16392635	2925	2925	2925	2925	1
562	20231106	114100	16389710	2925	2925	2925	2925	0
563	20231106	114000	16389710	2925	2925	2925	2925	0
564	20231106	113900	16389710	2925	2925	2925	2925	183
565	20231106	113800	15854435	2925	2915	2925	2915	108
566	20231106	113700	15539205	2915	2915	2915	2915	5
567	20231106	113600	15524630	2915	2915	2915	2915	0
568	20231106	113500	15524630	2915	2915	2915	2915	4
569	20231106	113400	15512970	2915	2915	2915	2915	0
570	20231106	113300	15512970	2915	2915	2915	2915	0
571	20231106	113200	15512970	2915	2915	2915	2915	0
572	20231106	113100	15512970	2915	2915	2915	2915	0
573	20231106	113000	15512970	2915	2915	2915	2915	2
574	20231106	112900	15507140	2925	2925	2925	2925	0
575	20231106	112800	15507140	2925	2925	2925	2925	0
576	20231106	112700	15507140	2925	2925	2925	2925	0
577	20231106	112600	15507140	2925	2905	2925	2905	32
578	20231106	112500	15414140	2905	2915	2915	2905	300
579	20231106	112400	14541990	2945	2945	2945	2945	0
580	20231106	112300	14541990	2945	2945	2945	2945	0
581	20231106	112200	14541990	2945	2945	2945	2945	5
582	20231106	112100	14527265	2945	2945	2945	2945	0
583	20231106	112000	14527265	2945	2945	2945	2945	3
584	20231106	111900	14518430	2945	2945	2945	2945	0
585	20231106	111800	14518430	2945	2945	2945	2945	0
586	20231106	111700	14518430	2945	2945	2945	2945	0
587	20231106	111600	14518430	2945	2945	2945	2945	0
588	20231106	111500	14518430	2945	2945	2945	2945	0
589	20231106	111400	14518430	2945	2945	2945	2945	0
590	20231106	111300	14518430	2945	2945	2945	2945	0
591	20231106	111200	14518430	2945	2945	2945	2945	0
592	20231106	111100	14518430	2945	2945	2945	2945	0
593	20231106	111000	14518430	2945	2945	2945	2945	1
594	20231106	110900	14515485	2945	2945	2945	2945	0
595	20231106	110800	14515485	2945	2945	2945	2945	0
596	20231106	110700	14515485	2945	2945	2945	2945	0
597	20231106	110600	14515485	2945	2945	2945	2945	0
598	20231106	110500	14515485	2945	2945	2945	2945	0
599	20231106	110400	14515485	2945	2945	2945	2945	0
600	20231106	110300	14515485	2945	2945	2945	2945	2
601	20231106	110200	14509595	2945	2945	2945	2945	0
602	20231106	110100	14509595	2945	2945	2945	2945	0
603	20231106	110000	14509595	2945	2945	2945	2945	0
604	20231106	105900	14509595	2945	2945	2945	2945	0
605	20231106	105800	14509595	2945	2945	2945	2945	0
606	20231106	105700	14509595	2945	2945	2945	2945	0
607	20231106	105600	14509595	2945	2945	2945	2945	0
608	20231106	105500	14509595	2945	2945	2945	2945	0
609	20231106	105400	14509595	2945	2920	2945	2915	470
610	20231106	105300	13137305	2950	2950	2950	2950	0
611	20231106	105200	13137305	2950	2950	2950	2950	0
612	20231106	105100	13137305	2950	2950	2950	2950	0
613	20231106	105000	13137305	2950	2950	2950	2950	0
614	20231106	104900	13137305	2950	2920	2950	2920	130
615	20231106	104800	12754475	2955	2955	2955	2955	0
616	20231106	104700	12754475	2955	2955	2955	2955	0
617	20231106	104600	12754475	2955	2955	2955	2955	0
618	20231106	104500	12754475	2955	2955	2955	2955	0
619	20231106	104400	12754475	2955	2955	2955	2955	0
620	20231106	104300	12754475	2955	2955	2955	2955	0
621	20231106	104200	12754475	2955	2955	2955	2955	0
622	20231106	104100	12754475	2955	2955	2955	2955	0
623	20231106	104000	12754475	2955	2955	2955	2955	0
624	20231106	103900	12754475	2955	2955	2955	2955	0
625	20231106	103800	12754475	2955	2955	2955	2955	0
626	20231106	103700	12754475	2955	2955	2955	2955	0
627	20231106	103600	12754475	2955	2955	2955	2955	0
628	20231106	103500	12754475	2955	2955	2955	2955	0
629	20231106	103400	12754475	2955	2955	2955	2955	0
630	20231106	103300	12754475	2955	2955	2955	2955	0
631	20231106	103200	12754475	2955	2955	2955	2955	0
632	20231106	103100	12754475	2955	2955	2955	2955	0
633	20231106	103000	12754475	2955	2950	2955	2950	153
634	20231106	102900	12303120	2910	2910	2910	2910	0
635	20231106	102800	12303120	2910	2910	2910	2910	15
636	20231106	102700	12259470	2955	2955	2955	2955	0
637	20231106	102600	12259470	2955	2950	2955	2950	171
638	20231106	102500	11755015	2955	2955	2955	2955	0
639	20231106	102400	11755015	2955	2955	2955	2955	0
640	20231106	102300	11755015	2955	2955	2955	2955	0
641	20231106	102200	11755015	2955	2955	2955	2955	0
642	20231106	102100	11755015	2955	2955	2955	2955	0
643	20231106	102000	11755015	2955	2955	2955	2955	0
644	20231106	101900	11755015	2955	2945	2955	2895	1054
645	20231106	101800	8691320	2955	2910	2955	2890	301
646	20231106	101700	7818325	2960	2960	2960	2960	0
647	20231106	101600	7818325	2960	2950	2960	2950	110
648	20231106	101500	7493540	2950	2950	2950	2950	0
649	20231106	101400	7493540	2950	2945	2950	2945	8
650	20231106	101300	7469975	2940	2940	2940	2940	1058
651	20231106	101200	4359455	2940	2910	2940	2900	69
652	20231106	101100	4158580	2935	2935	2935	2935	0
653	20231106	101000	4158580	2935	2920	2935	2920	31
654	20231106	100900	4068045	2940	2940	2940	2940	0
655	20231106	100800	4068045	2940	2940	2940	2940	20
656	20231106	100700	4009245	2940	2940	2940	2940	0
657	20231106	100600	4009245	2940	2940	2940	2940	0
658	20231106	100500	4009245	2940	2940	2940	2940	0
659	20231106	100400	4009245	2940	2940	2940	2940	0
660	20231106	100300	4009245	2940	2940	2940	2940	0
661	20231106	100200	4009245	2940	2940	2940	2940	20
662	20231106	100100	3950445	2940	2935	2940	2935	7
663	20231106	100000	3929895	2940	2940	2940	2940	0
664	20231106	095900	3929895	2940	2940	2940	2940	0
665	20231106	095800	3929895	2940	2940	2940	2940	5
666	20231106	095700	3915195	2940	2930	2940	2925	169
667	20231106	095600	3420010	2930	2930	2930	2930	0
668	20231106	095500	3420010	2930	2930	2930	2930	0
669	20231106	095400	3420010	2930	2930	2930	2930	0
670	20231106	095300	3420010	2930	2930	2930	2930	0
671	20231106	095200	3420010	2930	2930	2930	2930	0
672	20231106	095100	3420010	2930	2930	2930	2930	27
673	20231106	095000	3340900	2930	2930	2930	2930	0
674	20231106	094900	3340900	2930	2930	2930	2930	10
675	20231106	094800	3311600	2930	2930	2930	2930	0
676	20231106	094700	3311600	2930	2930	2930	2930	1
677	20231106	094600	3308670	2935	2935	2935	2935	58
678	20231106	094500	3138440	2940	2935	2940	2935	28
679	20231106	094400	3056255	2900	2900	2900	2900	0
680	20231106	094300	3056255	2900	2900	2900	2900	1
681	20231106	094200	3053355	2935	2935	2935	2935	0
682	20231106	094100	3053355	2935	2935	2935	2935	1
683	20231106	094000	3050420	2935	2935	2935	2935	0
684	20231106	093900	3050420	2935	2935	2935	2935	1
685	20231106	093800	3047485	2945	2945	2945	2945	3
686	20231106	093700	3038650	2945	2945	2945	2945	1
687	20231106	093600	3035705	2945	2945	2945	2945	0
688	20231106	093500	3035705	2945	2945	2945	2945	2
689	20231106	093400	3029815	2945	2945	2945	2945	0
690	20231106	093300	3029815	2945	2945	2945	2945	0
691	20231106	093200	3029815	2945	2945	2945	2945	0
692	20231106	093100	3029815	2945	2950	2950	2945	26
693	20231106	093000	2953175	2955	2955	2955	2955	1
694	20231106	092900	2950220	2895	2895	2895	2895	70
695	20231106	092800	2747570	2975	2975	2975	2975	0
696	20231106	092700	2747570	2975	2975	2975	2975	0
697	20231106	092600	2747570	2975	2975	2975	2975	0
698	20231106	092500	2747570	2975	2975	2975	2975	0
699	20231106	092400	2747570	2975	2975	2975	2975	0
700	20231106	092300	2747570	2975	2975	2975	2975	0
701	20231106	092200	2747570	2975	2975	2975	2975	0
702	20231106	092100	2747570	2975	2975	2975	2975	0
703	20231106	092000	2747570	2975	2975	2975	2975	0
704	20231106	091900	2747570	2975	2945	2975	2945	32
705	20231106	091800	2653300	2940	2940	2940	2940	9
706	20231106	091700	2626840	2945	2945	2945	2945	0
707	20231106	091600	2626840	2945	2945	2945	2945	1
708	20231106	091500	2623895	2945	2945	2945	2945	0
709	20231106	091400	2623895	2945	2915	2945	2910	23
710	20231106	091300	2556815	2930	2930	2930	2930	10
711	20231106	091200	2527515	2980	2980	2980	2980	0
712	20231106	091100	2527515	2980	2980	2980	2980	0
713	20231106	091000	2527515	2980	2980	2980	2980	0
714	20231106	090900	2527515	2980	2980	2980	2980	0
715	20231106	090800	2527515	2980	2980	2980	2980	0
716	20231106	090700	2527515	2980	2940	2980	2940	124
717	20231106	090600	2161060	2955	2955	2955	2955	0
718	20231106	090500	2161060	2955	2950	2955	2950	57
719	20231106	090400	1992905	2940	2875	2955	2875	58
720	20231106	090300	1822510	2965	2965	2965	2965	1
721	20231106	090200	1819545	2850	2965	2980	2850	392
722	20231106	090100	687935	2935	2935	2935	2935	7
723	20231106	090000	667390	3000	3000	3000	2930	223