KissMeData/217500/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	203800	120497380	2980	2980	2980	2980	250
3	20231109	203700	120497380	2980	2980	2980	2980	0
4	20231109	203600	120497380	2980	2980	2980	2980	0
5	20231109	203500	120497380	2980	2980	2980	2980	0
6	20231109	203400	120497380	2980	2980	2980	2980	0
7	20231109	203300	120497380	2980	2980	2980	2980	0
8	20231109	203200	120497380	2980	2980	2980	2980	0
9	20231109	203100	120497380	2980	2980	2980	2980	0
10	20231109	203000	120497380	2980	2980	2980	2980	0
11	20231109	202900	120497380	2980	2980	2980	2980	0
12	20231109	202800	120497380	2980	2980	2980	2980	0
13	20231109	202700	120497380	2980	2980	2980	2980	0
14	20231109	202600	120497380	2980	2980	2980	2980	0
15	20231109	202500	120497380	2980	2980	2980	2980	0
16	20231109	202400	120497380	2980	2980	2980	2980	0
17	20231109	202300	120497380	2980	2980	2980	2980	0
18	20231109	202200	120497380	2980	2980	2980	2980	0
19	20231109	202100	120497380	2980	2980	2980	2980	0
20	20231109	202000	120497380	2980	2980	2980	2980	0
21	20231109	201900	120497380	2980	2980	2980	2980	0
22	20231109	201800	120497380	2980	2980	2980	2980	0
23	20231109	201700	120497380	2980	2980	2980	2980	0
24	20231109	201600	120497380	2980	2980	2980	2980	0
25	20231109	201500	120497380	2980	2980	2980	2980	0
26	20231109	201400	120497380	2980	2980	2980	2980	0
27	20231109	201300	120497380	2980	2980	2980	2980	0
28	20231109	201200	120497380	2980	2980	2980	2980	0
29	20231109	201100	120497380	2980	2980	2980	2980	0
30	20231109	201000	120497380	2980	2980	2980	2980	0
31	20231109	200900	120497380	2980	2980	2980	2980	0
32	20231109	200800	120497380	2980	2980	2980	2980	250
33	20231109	200700	120497380	2980	2980	2980	2980	0
34	20231109	200600	120497380	2980	2980	2980	2980	0
35	20231109	200500	120497380	2980	2980	2980	2980	0
36	20231109	200400	120497380	2980	2980	2980	2980	0
37	20231109	200300	120497380	2980	2980	2980	2980	0
38	20231109	200200	120497380	2980	2980	2980	2980	0
39	20231109	200100	120497380	2980	2980	2980	2980	0
40	20231109	200000	120497380	2980	2980	2980	2980	0
41	20231109	195900	120497380	2980	2980	2980	2980	0
42	20231109	195800	120497380	2980	2980	2980	2980	0
43	20231109	195700	120497380	2980	2980	2980	2980	0
44	20231109	195600	120497380	2980	2980	2980	2980	0
45	20231109	195500	120497380	2980	2980	2980	2980	0
46	20231109	195400	120497380	2980	2980	2980	2980	0
47	20231109	195300	120497380	2980	2980	2980	2980	0
48	20231109	195200	120497380	2980	2980	2980	2980	0
49	20231109	195100	120497380	2980	2980	2980	2980	0
50	20231109	195000	120497380	2980	2980	2980	2980	0
51	20231109	194900	120497380	2980	2980	2980	2980	0
52	20231109	194800	120497380	2980	2980	2980	2980	0
53	20231109	194700	120497380	2980	2980	2980	2980	0
54	20231109	194600	120497380	2980	2980	2980	2980	0
55	20231109	194500	120497380	2980	2980	2980	2980	0
56	20231109	194400	120497380	2980	2980	2980	2980	0
57	20231109	194300	120497380	2980	2980	2980	2980	0
58	20231109	194200	120497380	2980	2980	2980	2980	0
59	20231109	194100	120497380	2980	2980	2980	2980	0
60	20231109	194000	120497380	2980	2980	2980	2980	0
61	20231109	193900	120497380	2980	2980	2980	2980	0
62	20231109	193800	120497380	2980	2980	2980	2980	250
63	20231109	193700	120497380	2980	2980	2980	2980	0
64	20231109	193600	120497380	2980	2980	2980	2980	0
65	20231109	193500	120497380	2980	2980	2980	2980	0
66	20231109	193400	120497380	2980	2980	2980	2980	0
67	20231109	193300	120497380	2980	2980	2980	2980	0
68	20231109	193200	120497380	2980	2980	2980	2980	0
69	20231109	193100	120497380	2980	2980	2980	2980	0
70	20231109	193000	120497380	2980	2980	2980	2980	0
71	20231109	192900	120497380	2980	2980	2980	2980	0
72	20231109	192800	120497380	2980	2980	2980	2980	0
73	20231109	192700	120497380	2980	2980	2980	2980	0
74	20231109	192600	120497380	2980	2980	2980	2980	0
75	20231109	192500	120497380	2980	2980	2980	2980	0
76	20231109	192400	120497380	2980	2980	2980	2980	0
77	20231109	192300	120497380	2980	2980	2980	2980	0
78	20231109	192200	120497380	2980	2980	2980	2980	0
79	20231109	192100	120497380	2980	2980	2980	2980	0
80	20231109	192000	120497380	2980	2980	2980	2980	0
81	20231109	191900	120497380	2980	2980	2980	2980	0
82	20231109	191800	120497380	2980	2980	2980	2980	0
83	20231109	191700	120497380	2980	2980	2980	2980	0
84	20231109	191600	120497380	2980	2980	2980	2980	0
85	20231109	191500	120497380	2980	2980	2980	2980	0
86	20231109	191400	120497380	2980	2980	2980	2980	0
87	20231109	191300	120497380	2980	2980	2980	2980	0
88	20231109	191200	120497380	2980	2980	2980	2980	0
89	20231109	191100	120497380	2980	2980	2980	2980	0
90	20231109	191000	120497380	2980	2980	2980	2980	0
91	20231109	190900	120497380	2980	2980	2980	2980	0
92	20231109	190800	120497380	2980	2980	2980	2980	250
93	20231109	190700	120497380	2980	2980	2980	2980	0
94	20231109	190600	120497380	2980	2980	2980	2980	0
95	20231109	190500	120497380	2980	2980	2980	2980	0
96	20231109	190400	120497380	2980	2980	2980	2980	0
97	20231109	190300	120497380	2980	2980	2980	2980	0
98	20231109	190200	120497380	2980	2980	2980	2980	0
99	20231109	190100	120497380	2980	2980	2980	2980	0
100	20231109	190000	120497380	2980	2980	2980	2980	0
101	20231109	185900	120497380	2980	2980	2980	2980	0
102	20231109	185800	120497380	2980	2980	2980	2980	0
103	20231109	185700	120497380	2980	2980	2980	2980	0
104	20231109	185600	120497380	2980	2980	2980	2980	0
105	20231109	185500	120497380	2980	2980	2980	2980	0
106	20231109	185400	120497380	2980	2980	2980	2980	0
107	20231109	185300	120497380	2980	2980	2980	2980	0
108	20231109	185200	120497380	2980	2980	2980	2980	0
109	20231109	185100	120497380	2980	2980	2980	2980	0
110	20231109	185000	120497380	2980	2980	2980	2980	0
111	20231109	184900	120497380	2980	2980	2980	2980	0
112	20231109	184800	120497380	2980	2980	2980	2980	0
113	20231109	184700	120497380	2980	2980	2980	2980	0
114	20231109	184600	120497380	2980	2980	2980	2980	0
115	20231109	184500	120497380	2980	2980	2980	2980	0
116	20231109	184400	120497380	2980	2980	2980	2980	0
117	20231109	184300	120497380	2980	2980	2980	2980	0
118	20231109	184200	120497380	2980	2980	2980	2980	0
119	20231109	184100	120497380	2980	2980	2980	2980	0
120	20231109	184000	120497380	2980	2980	2980	2980	0
121	20231109	183900	120497380	2980	2980	2980	2980	0
122	20231109	183800	120497380	2980	2980	2980	2980	250
123	20231109	183700	120497380	2980	2980	2980	2980	0
124	20231109	183600	120497380	2980	2980	2980	2980	0
125	20231109	183500	120497380	2980	2980	2980	2980	0
126	20231109	183400	120497380	2980	2980	2980	2980	0
127	20231109	183300	120497380	2980	2980	2980	2980	0
128	20231109	183200	120497380	2980	2980	2980	2980	0
129	20231109	183100	120497380	2980	2980	2980	2980	0
130	20231109	183000	120497380	2980	2980	2980	2980	0
131	20231109	182900	120497380	2980	2980	2980	2980	0
132	20231109	182800	120497380	2980	2980	2980	2980	0
133	20231109	182700	120497380	2980	2980	2980	2980	0
134	20231109	182600	120497380	2980	2980	2980	2980	0
135	20231109	182500	120497380	2980	2980	2980	2980	0
136	20231109	182400	120497380	2980	2980	2980	2980	0
137	20231109	182300	120497380	2980	2980	2980	2980	0
138	20231109	182200	120497380	2980	2980	2980	2980	0
139	20231109	182100	120497380	2980	2980	2980	2980	0
140	20231109	182000	120497380	2980	2980	2980	2980	0
141	20231109	181900	120497380	2980	2980	2980	2980	0
142	20231109	181800	120497380	2980	2980	2980	2980	0
143	20231109	181700	120497380	2980	2980	2980	2980	0
144	20231109	181600	120497380	2980	2980	2980	2980	0
145	20231109	181500	120497380	2980	2980	2980	2980	0
146	20231109	181400	120497380	2980	2980	2980	2980	0
147	20231109	181300	120497380	2980	2980	2980	2980	0
148	20231109	181200	120497380	2980	2980	2980	2980	0
149	20231109	181100	120497380	2980	2980	2980	2980	0
150	20231109	181000	120497380	2980	2980	2980	2980	0
151	20231109	180900	120497380	2980	2980	2980	2980	0
152	20231109	180800	120497380	2980	2980	2980	2980	250
153	20231109	180700	120497380	2980	2980	2980	2980	0
154	20231109	180600	120497380	2980	2980	2980	2980	0
155	20231109	180500	120497380	2980	2980	2980	2980	0
156	20231109	180400	120497380	2980	2980	2980	2980	0
157	20231109	180300	120497380	2980	2980	2980	2980	0
158	20231109	180200	120497380	2980	2980	2980	2980	0
159	20231109	180100	120497380	2980	2980	2980	2980	0
160	20231109	180000	120497380	2980	2980	2980	2980	0
161	20231109	175900	120497380	2980	2980	2980	2980	0
162	20231109	175800	120497380	2980	2980	2980	2980	0
163	20231109	175700	120497380	2980	2980	2980	2980	0
164	20231109	175600	120497380	2980	2980	2980	2980	0
165	20231109	175500	120497380	2980	2980	2980	2980	0
166	20231109	175400	120497380	2980	2980	2980	2980	0
167	20231109	175300	120497380	2980	2980	2980	2980	0
168	20231109	175200	120497380	2980	2980	2980	2980	0
169	20231109	175100	120497380	2980	2980	2980	2980	0
170	20231109	175000	120497380	2980	2980	2980	2980	0
171	20231109	174900	120497380	2980	2980	2980	2980	0
172	20231109	174800	120497380	2980	2980	2980	2980	0
173	20231109	174700	120497380	2980	2980	2980	2980	0
174	20231109	174600	120497380	2980	2980	2980	2980	0
175	20231109	174500	120497380	2980	2980	2980	2980	0
176	20231109	174400	120497380	2980	2980	2980	2980	0
177	20231109	174300	120497380	2980	2980	2980	2980	0
178	20231109	174200	120497380	2980	2980	2980	2980	0
179	20231109	174100	120497380	2980	2980	2980	2980	0
180	20231109	174000	120497380	2980	2980	2980	2980	0
181	20231109	173900	120497380	2980	2980	2980	2980	0
182	20231109	173800	120497380	2980	2980	2980	2980	250
183	20231109	173700	120497380	2980	2980	2980	2980	0
184	20231109	173600	120497380	2980	2980	2980	2980	0
185	20231109	173500	120497380	2980	2980	2980	2980	0
186	20231109	173400	120497380	2980	2980	2980	2980	0
187	20231109	173300	120497380	2980	2980	2980	2980	0
188	20231109	173200	120497380	2980	2980	2980	2980	0
189	20231109	173100	120497380	2980	2980	2980	2980	0
190	20231109	173000	120497380	2980	2980	2980	2980	0
191	20231109	172900	120497380	2980	2980	2980	2980	0
192	20231109	172800	120497380	2980	2980	2980	2980	0
193	20231109	172700	120497380	2980	2980	2980	2980	0
194	20231109	172600	120497380	2980	2980	2980	2980	0
195	20231109	172500	120497380	2980	2980	2980	2980	0
196	20231109	172400	120497380	2980	2980	2980	2980	0
197	20231109	172300	120497380	2980	2980	2980	2980	0
198	20231109	172200	120497380	2980	2980	2980	2980	0
199	20231109	172100	120497380	2980	2980	2980	2980	0
200	20231109	172000	120497380	2980	2980	2980	2980	0
201	20231109	171900	120497380	2980	2980	2980	2980	0
202	20231109	171800	120497380	2980	2980	2980	2980	0
203	20231109	171700	120497380	2980	2980	2980	2980	0
204	20231109	171600	120497380	2980	2980	2980	2980	0
205	20231109	171500	120497380	2980	2980	2980	2980	0
206	20231109	171400	120497380	2980	2980	2980	2980	0
207	20231109	171300	120497380	2980	2980	2980	2980	0
208	20231109	171200	120497380	2980	2980	2980	2980	0
209	20231109	171100	120497380	2980	2980	2980	2980	0
210	20231109	171000	120497380	2980	2980	2980	2980	0
211	20231109	170900	120497380	2980	2980	2980	2980	0
212	20231109	170800	120497380	2980	2980	2980	2980	250
213	20231109	170700	120497380	2980	2980	2980	2980	0
214	20231109	170600	120497380	2980	2980	2980	2980	0
215	20231109	170500	120497380	2980	2980	2980	2980	0
216	20231109	170400	120497380	2980	2980	2980	2980	0
217	20231109	170300	120497380	2980	2980	2980	2980	0
218	20231109	170200	120497380	2980	2980	2980	2980	0
219	20231109	170100	120497380	2980	2980	2980	2980	0
220	20231109	170000	120497380	2980	2980	2980	2980	0
221	20231109	165900	120497380	2980	2980	2980	2980	0
222	20231109	165800	120497380	2980	2980	2980	2980	0
223	20231109	165700	120497380	2980	2980	2980	2980	0
224	20231109	165600	120497380	2980	2980	2980	2980	0
225	20231109	165500	120497380	2980	2980	2980	2980	0
226	20231109	165400	120497380	2980	2980	2980	2980	0
227	20231109	165300	120497380	2980	2980	2980	2980	0
228	20231109	165200	120497380	2980	2980	2980	2980	0
229	20231109	165100	120497380	2980	2980	2980	2980	0
230	20231109	165000	120497380	2980	2980	2980	2980	0
231	20231109	164900	120497380	2980	2980	2980	2980	0
232	20231109	164800	120497380	2980	2980	2980	2980	0
233	20231109	164700	120497380	2980	2980	2980	2980	0
234	20231109	164600	120497380	2980	2980	2980	2980	0
235	20231109	164500	120497380	2980	2980	2980	2980	0
236	20231109	164400	120497380	2980	2980	2980	2980	0
237	20231109	164300	120497380	2980	2980	2980	2980	0
238	20231109	164200	120497380	2980	2980	2980	2980	0
239	20231109	164100	120497380	2980	2980	2980	2980	0
240	20231109	164000	120497380	2980	2980	2980	2980	0
241	20231109	163900	120497380	2980	2980	2980	2980	0
242	20231109	163800	120497380	2980	2980	2980	2980	250
243	20231109	163700	120497380	2980	2980	2980	2980	0
244	20231109	163600	120497380	2980	2980	2980	2980	0
245	20231109	163500	120497380	2980	2980	2980	2980	0
246	20231109	163400	120497380	2980	2980	2980	2980	0
247	20231109	163300	120497380	2980	2980	2980	2980	0
248	20231109	163200	120497380	2980	2980	2980	2980	0
249	20231109	163100	120497380	2980	2980	2980	2980	0
250	20231109	163000	120497380	2980	2980	2980	2980	0
251	20231109	162900	120497380	2980	2980	2980	2980	0
252	20231109	162800	120497380	2980	2980	2980	2980	0
253	20231109	162700	120497380	2980	2980	2980	2980	0
254	20231109	162600	120497380	2980	2980	2980	2980	0
255	20231109	162500	120497380	2980	2980	2980	2980	0
256	20231109	162400	120497380	2980	2980	2980	2980	0
257	20231109	162300	120497380	2980	2980	2980	2980	0
258	20231109	162200	120497380	2980	2980	2980	2980	0
259	20231109	162100	120497380	2980	2980	2980	2980	0
260	20231109	162000	120497380	2980	2980	2980	2980	0
261	20231109	161900	120497380	2980	2980	2980	2980	0
262	20231109	161800	120497380	2980	2980	2980	2980	0
263	20231109	161700	120497380	2980	2980	2980	2980	0
264	20231109	161600	120497380	2980	2980	2980	2980	0
265	20231109	161500	120497380	2980	2980	2980	2980	0
266	20231109	161400	120497380	2980	2980	2980	2980	0
267	20231109	161300	120497380	2980	2980	2980	2980	0
268	20231109	161200	120497380	2980	2980	2980	2980	0
269	20231109	161100	120497380	2980	2980	2980	2980	0
270	20231109	161000	120497380	2980	2980	2980	2980	0
271	20231109	160900	120497380	2980	2980	2980	2980	0
272	20231109	160800	120497380	2980	2980	2980	2980	250
273	20231109	160700	120497380	2980	2980	2980	2980	0
274	20231109	160600	120497380	2980	2980	2980	2980	0
275	20231109	160500	120497380	2980	2980	2980	2980	0
276	20231109	160400	120497380	2980	2980	2980	2980	0
277	20231109	160300	120497380	2980	2980	2980	2980	0
278	20231109	160200	120497380	2980	2980	2980	2980	0
279	20231109	160100	120497380	2980	2980	2980	2980	0
280	20231109	160000	120497380	2980	2980	2980	2980	0
281	20231109	155900	120497380	2980	2980	2980	2980	0
282	20231109	155800	120497380	2980	2980	2980	2980	0
283	20231109	155700	120497380	2980	2980	2980	2980	0
284	20231109	155600	120497380	2980	2980	2980	2980	0
285	20231109	155500	120497380	2980	2980	2980	2980	0
286	20231109	155400	120497380	2980	2980	2980	2980	0
287	20231109	155300	120497380	2980	2980	2980	2980	0
288	20231109	155200	120497380	2980	2980	2980	2980	0
289	20231109	155100	120497380	2980	2980	2980	2980	0
290	20231109	155000	120497380	2980	2980	2980	2980	0
291	20231109	154900	120497380	2980	2980	2980	2980	0
292	20231109	154800	120497380	2980	2980	2980	2980	0
293	20231109	154700	120497380	2980	2980	2980	2980	0
294	20231109	154600	120497380	2980	2980	2980	2980	0
295	20231109	154500	120497380	2980	2980	2980	2980	0
296	20231109	154400	120497380	2980	2980	2980	2980	0
297	20231109	154300	120497380	2980	2980	2980	2980	0
298	20231109	154200	120497380	2980	2980	2980	2980	0
299	20231109	154100	120497380	2980	2980	2980	2980	0
300	20231109	154000	120497380	2980	2980	2980	2980	0
301	20231109	153900	120497380	2980	2980	2980	2980	0
302	20231109	153800	120497380	2980	2980	2980	2980	250
303	20231109	153700	120497380	2980	2980	2980	2980	0
304	20231109	153600	120497380	2980	2980	2980	2980	0
305	20231109	153500	120497380	2980	2980	2980	2980	0
306	20231109	153400	120497380	2980	2980	2980	2980	0
307	20231109	153300	120497380	2980	2980	2980	2980	0
308	20231109	153200	120497380	2980	2980	2980	2980	0
309	20231109	153100	120497380	2980	2980	2980	2980	0
310	20231109	153000	120497380	2980	2980	2980	2980	250
311	20231109	152900	119752380	2980	2980	2980	2980	0
312	20231109	152800	119752380	2980	2980	2980	2980	0
313	20231109	152700	119752380	2980	2980	2980	2980	0
314	20231109	152600	119752380	2980	2980	2980	2980	0
315	20231109	152500	119752380	2980	2980	2980	2980	0
316	20231109	152400	119752380	2980	2980	2980	2980	0
317	20231109	152300	119752380	2980	2980	2980	2980	0
318	20231109	152200	119752380	2980	2980	2980	2980	0
319	20231109	152100	119752380	2980	2980	2980	2980	0
320	20231109	152000	119752380	2980	2980	2980	2980	0
321	20231109	151900	119752380	2980	2995	2995	2980	501
322	20231109	151800	118259385	2980	2980	2980	2980	14
323	20231109	151700	118217665	2985	2985	2985	2985	0
324	20231109	151600	118217665	2985	2985	2985	2985	0
325	20231109	151500	118217665	2985	2985	2985	2985	32
326	20231109	151400	118122145	2985	2985	2985	2985	0
327	20231109	151300	118122145	2985	2985	2985	2985	1
328	20231109	151200	118119160	2975	2980	2985	2975	87
329	20231109	151100	117859815	2995	2995	2995	2995	1
330	20231109	151000	117856820	2980	2980	2980	2980	0
331	20231109	150900	117856820	2980	2980	2980	2980	0
332	20231109	150800	117856820	2980	2980	2980	2980	0
333	20231109	150700	117856820	2980	2980	2980	2980	24
334	20231109	150600	117785300	2985	2985	2985	2985	0
335	20231109	150500	117785300	2985	2985	2985	2985	0
336	20231109	150400	117785300	2985	2985	2985	2985	47
337	20231109	150300	117645005	2985	2985	2985	2985	0
338	20231109	150200	117645005	2985	2985	2985	2985	10
339	20231109	150100	117615155	2995	2995	2995	2995	0
340	20231109	150000	117615155	2995	2995	2995	2985	24
341	20231109	145900	117543495	2990	2990	2990	2990	0
342	20231109	145800	117543495	2990	2985	2990	2985	117
343	20231109	145700	117194000	2995	2995	2995	2995	0
344	20231109	145600	117194000	2995	2995	2995	2995	10
345	20231109	145500	117164050	2990	2990	2990	2990	0
346	20231109	145400	117164050	2990	2990	2990	2990	26
347	20231109	145300	117086310	2990	2990	2990	2990	5
348	20231109	145200	117071360	2995	2995	2995	2995	0
349	20231109	145100	117071360	2995	2990	2995	2990	549
350	20231109	145000	115429845	2990	2990	2990	2990	0
351	20231109	144900	115429845	2990	2990	2990	2990	14
352	20231109	144800	115387985	2990	2990	2990	2990	1
353	20231109	144700	115384995	2990	2990	2990	2990	0
354	20231109	144600	115384995	2990	2990	2990	2990	0
355	20231109	144500	115384995	2990	2990	2990	2990	0
356	20231109	144400	115384995	2990	2990	2990	2990	0
357	20231109	144300	115384995	2990	2990	2990	2990	0
358	20231109	144200	115384995	2990	2990	2990	2990	0
359	20231109	144100	115384995	2990	2990	2990	2990	0
360	20231109	144000	115384995	2990	2990	2990	2990	3
361	20231109	143900	115376025	2965	2965	2965	2965	0
362	20231109	143800	115376025	2965	2965	2965	2965	0
363	20231109	143700	115376025	2965	2970	2970	2965	55
364	20231109	143600	115212770	2995	2995	2995	2995	0
365	20231109	143500	115212770	2995	2995	2995	2995	0
366	20231109	143400	115212770	2995	2980	2995	2980	2
367	20231109	143300	115206795	2980	2980	2980	2980	191
368	20231109	143200	114637615	2995	2995	2995	2995	0
369	20231109	143100	114637615	2995	2995	2995	2995	0
370	20231109	143000	114637615	2995	2985	2995	2985	17
371	20231109	142900	114586860	2990	2990	2990	2990	0
372	20231109	142800	114586860	2990	2990	2990	2990	0
373	20231109	142700	114586860	2990	2990	2990	2990	800
374	20231109	142600	112194860	2985	2995	2995	2985	27
375	20231109	142500	112114095	3000	3000	3000	3000	0
376	20231109	142400	112114095	3000	3000	3000	3000	0
377	20231109	142300	112114095	3000	2990	3000	2990	51
378	20231109	142200	111961595	2990	2990	2990	2990	15
379	20231109	142100	111916745	2990	2990	2990	2990	10
380	20231109	142000	111886845	2990	2990	2990	2990	13
381	20231109	141900	111847975	2990	2990	2990	2990	0
382	20231109	141800	111847975	2990	2990	2990	2990	0
383	20231109	141700	111847975	2990	2990	2990	2990	0
384	20231109	141600	111847975	2990	2990	2990	2990	0
385	20231109	141500	111847975	2990	2990	2990	2990	0
386	20231109	141400	111847975	2990	2990	2990	2990	1
387	20231109	141300	111844985	2990	2990	2990	2990	0
388	20231109	141200	111844985	2990	2990	2990	2990	32
389	20231109	141100	111749305	3015	3015	3015	3015	0
390	20231109	141000	111749305	3015	3000	3015	3000	11
391	20231109	140900	111716290	2965	2965	2965	2965	0
392	20231109	140800	111716290	2965	2985	2985	2965	3236
393	20231109	140700	102085705	2995	2995	2995	2995	577
394	20231109	140600	100357590	2995	2995	2995	2995	1
395	20231109	140500	100354595	2985	2990	2990	2985	4
396	20231109	140400	100342645	2995	2995	2995	2995	0
397	20231109	140300	100342645	2995	2995	2995	2995	322
398	20231109	140200	99378255	2995	2990	2995	2990	308
399	20231109	140100	98457095	2990	2990	2990	2990	340
400	20231109	140000	97440495	2990	2990	2990	2990	0
401	20231109	135900	97440495	2990	2990	2990	2990	0
402	20231109	135800	97440495	2990	2990	2990	2990	500
403	20231109	135700	95945495	2990	2990	2990	2990	0
404	20231109	135600	95945495	2990	2990	2990	2990	87
405	20231109	135500	95685365	2990	2995	2995	2990	1245
406	20231109	135400	91960090	2995	2995	2995	2995	0
407	20231109	135300	91960090	2995	2995	2995	2995	0
408	20231109	135200	91960090	2995	2995	2995	2995	0
409	20231109	135100	91960090	2995	2995	2995	2995	0
410	20231109	135000	91960090	2995	2995	2995	2995	0
411	20231109	134900	91960090	2995	2995	2995	2995	0
412	20231109	134800	91960090	2995	2995	2995	2995	100
413	20231109	134700	91660590	3000	3000	3000	2995	959
414	20231109	134600	88783675	3000	3000	3000	3000	22
415	20231109	134500	88717675	3000	3000	3000	3000	45
416	20231109	134400	88582675	3015	3015	3015	3015	1
417	20231109	134300	88579660	3000	3000	3000	3000	0
418	20231109	134200	88579660	3000	3000	3000	3000	1
419	20231109	134100	88576660	3000	3000	3000	3000	0
420	20231109	134000	88576660	3000	3000	3000	3000	844
421	20231109	133900	86044660	3000	3000	3000	3000	0
422	20231109	133800	86044660	3000	3000	3000	3000	0
423	20231109	133700	86044660	3000	3000	3000	3000	0
424	20231109	133600	86044660	3000	3000	3000	3000	6
425	20231109	133500	86026660	3000	3000	3000	3000	232
426	20231109	133400	85330660	3010	3010	3010	3010	1020
427	20231109	133300	82260460	3015	3015	3015	3015	9
428	20231109	133200	82233325	3020	3020	3020	3020	0
429	20231109	133100	82233325	3020	3020	3020	3020	1
430	20231109	133000	82230305	3015	3015	3015	3015	1
431	20231109	132900	82227290	3020	3020	3020	3020	10
432	20231109	132800	82197090	3020	3020	3020	3020	0
433	20231109	132700	82197090	3020	3020	3020	3020	0
434	20231109	132600	82197090	3020	3020	3020	3020	0
435	20231109	132500	82197090	3020	3020	3020	3020	0
436	20231109	132400	82197090	3020	3020	3020	3020	0
437	20231109	132300	82197090	3020	3020	3020	3020	0
438	20231109	132200	82197090	3020	3020	3020	3020	0
439	20231109	132100	82197090	3020	3020	3020	3020	0
440	20231109	132000	82197090	3020	3020	3020	3020	10
441	20231109	131900	82166890	3020	3020	3020	3020	0
442	20231109	131800	82166890	3020	3020	3020	3020	1
443	20231109	131700	82163870	3010	3010	3010	3010	0
444	20231109	131600	82163870	3010	3010	3010	3010	500
445	20231109	131500	80658870	3020	3020	3020	3020	0
446	20231109	131400	80658870	3020	3020	3020	3020	10
447	20231109	131300	80628670	3020	3020	3020	3020	0
448	20231109	131200	80628670	3020	3020	3020	3020	0
449	20231109	131100	80628670	3020	3020	3020	3020	1
450	20231109	131000	80625650	3010	3010	3010	3010	0
451	20231109	130900	80625650	3010	3020	3020	3010	19
452	20231109	130800	80568370	3020	3020	3020	3020	0
453	20231109	130700	80568370	3020	3020	3020	3020	0
454	20231109	130600	80568370	3020	3020	3020	3020	0
455	20231109	130500	80568370	3020	3020	3020	3020	0
456	20231109	130400	80568370	3020	3020	3020	3020	0
457	20231109	130300	80568370	3020	3010	3020	3010	302
458	20231109	130200	79659330	3020	3020	3020	3020	0
459	20231109	130100	79659330	3020	3020	3020	3020	0
460	20231109	130000	79659330	3020	3020	3020	3020	0
461	20231109	125900	79659330	3020	3020	3020	3020	2
462	20231109	125800	79653290	3020	3020	3020	3020	0
463	20231109	125700	79653290	3020	3020	3020	3020	0
464	20231109	125600	79653290	3020	3020	3020	3020	0
465	20231109	125500	79653290	3020	3020	3020	3020	0
466	20231109	125400	79653290	3020	3020	3020	3020	0
467	20231109	125300	79653290	3020	3020	3020	3020	0
468	20231109	125200	79653290	3020	3020	3020	3020	1
469	20231109	125100	79650270	3010	3010	3010	3010	4
470	20231109	125000	79638230	3020	3020	3020	3020	0
471	20231109	124900	79638230	3020	3020	3020	3020	33
472	20231109	124800	79538570	3020	3020	3020	3020	0
473	20231109	124700	79538570	3020	3020	3020	3020	0
474	20231109	124600	79538570	3020	3020	3020	3020	1
475	20231109	124500	79535550	3010	3010	3010	3010	3
476	20231109	124400	79526520	3020	3020	3020	3020	0
477	20231109	124300	79526520	3020	3020	3020	3020	0
478	20231109	124200	79526520	3020	3020	3020	3020	0
479	20231109	124100	79526520	3020	3020	3020	3020	0
480	20231109	124000	79526520	3020	3020	3020	3020	0
481	20231109	123900	79526520	3020	3020	3020	3020	0
482	20231109	123800	79526520	3020	3020	3020	3020	0
483	20231109	123700	79526520	3020	3020	3020	3020	0
484	20231109	123600	79526520	3020	3020	3020	3020	0
485	20231109	123500	79526520	3020	3020	3020	3020	1
486	20231109	123400	79523500	3020	3020	3020	3020	0
487	20231109	123300	79523500	3020	3020	3020	3020	0
488	20231109	123200	79523500	3020	3020	3020	3020	0
489	20231109	123100	79523500	3020	3020	3020	3020	50
490	20231109	123000	79372500	3020	3020	3020	3020	23
491	20231109	122900	79303040	3010	3010	3010	3010	0
492	20231109	122800	79303040	3010	3010	3010	3010	0
493	20231109	122700	79303040	3010	3010	3010	3010	0
494	20231109	122600	79303040	3010	3010	3010	3010	0
495	20231109	122500	79303040	3010	3010	3010	3010	45
496	20231109	122400	79167590	3020	3020	3020	3020	5
497	20231109	122300	79152490	3020	3020	3020	3020	50
498	20231109	122200	79001490	3020	3010	3020	3010	6
499	20231109	122100	78983420	3000	3000	3000	3000	0
500	20231109	122000	78983420	3000	3000	3000	3000	60
501	20231109	121900	78803420	3000	3000	3000	3000	0
502	20231109	121800	78803420	3000	3000	3000	3000	0
503	20231109	121700	78803420	3000	3000	3000	3000	0
504	20231109	121600	78803420	3000	3000	3000	3000	0
505	20231109	121500	78803420	3000	3000	3000	3000	91
506	20231109	121400	78530420	3005	3005	3005	3005	0
507	20231109	121300	78530420	3005	3005	3005	3005	0
508	20231109	121200	78530420	3005	3005	3005	3005	100
509	20231109	121100	78229920	3005	3005	3005	3005	0
510	20231109	121000	78229920	3005	3005	3005	3005	1797
511	20231109	120900	72829935	3005	3005	3005	3005	2
512	20231109	120800	72823925	3005	3005	3005	3005	0
513	20231109	120700	72823925	3005	3005	3005	3005	0
514	20231109	120600	72823925	3005	3005	3005	3005	0
515	20231109	120500	72823925	3005	3005	3005	3005	0
516	20231109	120400	72823925	3005	3005	3005	3005	0
517	20231109	120300	72823925	3005	3005	3005	3005	0
518	20231109	120200	72823925	3005	3020	3025	3005	12
519	20231109	120100	72787710	3020	3020	3020	3020	0
520	20231109	120000	72787710	3020	3020	3020	3020	0
521	20231109	115900	72787710	3020	3020	3020	3020	1
522	20231109	115800	72784690	3015	3015	3015	3015	0
523	20231109	115700	72784690	3015	3015	3015	3015	0
524	20231109	115600	72784690	3015	3015	3015	3015	0
525	20231109	115500	72784690	3015	3015	3015	3015	1
526	20231109	115400	72781675	3000	3000	3000	3000	0
527	20231109	115300	72781675	3000	3000	3000	3000	0
528	20231109	115200	72781675	3000	3000	3000	3000	0
529	20231109	115100	72781675	3000	3000	3000	3000	0
530	20231109	115000	72781675	3000	3000	3000	3000	156
531	20231109	114900	72313675	3000	3010	3010	3000	800
532	20231109	114800	69911970	3020	3020	3020	3020	0
533	20231109	114700	69911970	3020	3020	3020	3020	0
534	20231109	114600	69911970	3020	3010	3020	3010	210
535	20231109	114500	69277970	3020	3020	3020	3020	0
536	20231109	114400	69277970	3020	3020	3020	3020	0
537	20231109	114300	69277970	3020	3020	3020	3020	0
538	20231109	114200	69277970	3020	3020	3020	3020	0
539	20231109	114100	69277970	3020	3020	3020	3020	0
540	20231109	114000	69277970	3020	3020	3020	3020	0
541	20231109	113900	69277970	3020	3020	3020	3020	0
542	20231109	113800	69277970	3020	3020	3020	3020	0
543	20231109	113700	69277970	3020	3020	3020	3020	0
544	20231109	113600	69277970	3020	3020	3020	3020	0
545	20231109	113500	69277970	3020	3020	3020	3020	0
546	20231109	113400	69277970	3020	3020	3020	3020	0
547	20231109	113300	69277970	3020	3020	3020	3020	0
548	20231109	113200	69277970	3020	3020	3020	3020	0
549	20231109	113100	69277970	3020	3020	3020	3020	0
550	20231109	113000	69277970	3020	3020	3020	3020	0
551	20231109	112900	69277970	3020	3020	3020	3020	0
552	20231109	112800	69277970	3020	3020	3020	3020	0
553	20231109	112700	69277970	3020	3020	3020	3020	0
554	20231109	112600	69277970	3020	3020	3020	3020	1
555	20231109	112500	69274950	3005	3005	3005	3005	34
556	20231109	112400	69172780	3000	3000	3000	3000	0
557	20231109	112300	69172780	3000	3000	3000	3000	10
558	20231109	112200	69142780	3000	3000	3000	3000	5
559	20231109	112100	69127780	3000	3000	3000	3000	0
560	20231109	112000	69127780	3000	3000	3000	3000	1
561	20231109	111900	69124780	3010	3020	3020	3010	453
562	20231109	111800	67761240	3015	3015	3015	3015	100
563	20231109	111700	67459740	3025	3025	3025	3025	7
564	20231109	111600	67438565	3020	3020	3020	3020	329
565	20231109	111500	66444985	3020	3020	3020	3020	0
566	20231109	111400	66444985	3020	3020	3020	3020	0
567	20231109	111300	66444985	3020	3020	3020	3020	0
568	20231109	111200	66444985	3020	3020	3020	3020	0
569	20231109	111100	66444985	3020	3020	3020	3020	0
570	20231109	111000	66444985	3020	3020	3020	3020	0
571	20231109	110900	66444985	3020	3020	3020	3020	0
572	20231109	110800	66444985	3020	3020	3020	3020	1
573	20231109	110700	66441965	3015	3015	3015	3015	0
574	20231109	110600	66441965	3015	3015	3015	3015	0
575	20231109	110500	66441965	3015	3015	3015	3015	0
576	20231109	110400	66441965	3015	3015	3015	3015	55
577	20231109	110300	66276140	3020	3020	3020	3020	0
578	20231109	110200	66276140	3020	3020	3020	3020	0
579	20231109	110100	66276140	3020	3020	3020	3020	1
580	20231109	110000	66273120	3015	3015	3015	3015	150
581	20231109	105900	65820870	3030	3030	3030	3030	0
582	20231109	105800	65820870	3030	3030	3030	3030	10
583	20231109	105700	65790570	3030	3030	3030	3030	111
584	20231109	105600	65454240	3015	3015	3015	3015	107
585	20231109	105500	65131635	3030	3030	3030	3030	0
586	20231109	105400	65131635	3030	3020	3030	3020	18
587	20231109	105300	65077265	3030	3030	3030	3030	0
588	20231109	105200	65077265	3030	3030	3030	3030	1
589	20231109	105100	65074235	3025	3025	3025	3025	0
590	20231109	105000	65074235	3025	3025	3025	3025	272
591	20231109	104900	64251435	3025	3025	3025	3025	10
592	20231109	104800	64221185	3025	3025	3025	3025	0
593	20231109	104700	64221185	3025	3025	3025	3025	0
594	20231109	104600	64221185	3025	3025	3025	3025	0
595	20231109	104500	64221185	3025	3025	3025	3025	1
596	20231109	104400	64218160	3020	3020	3020	3020	507
597	20231109	104300	62687020	3020	3020	3020	3020	2
598	20231109	104200	62680980	3010	3010	3010	3010	50
599	20231109	104100	62530480	3020	3020	3020	3010	151
600	20231109	104000	62075455	3020	3020	3020	3020	0
601	20231109	103900	62075455	3020	3020	3020	3020	112
602	20231109	103800	61737215	3025	3025	3025	3025	0
603	20231109	103700	61737215	3025	3025	3025	3025	0
604	20231109	103600	61737215	3025	3025	3025	3025	1
605	20231109	103500	61734190	3010	3010	3010	3010	36
606	20231109	103400	61625830	3025	3025	3025	3025	0
607	20231109	103300	61625830	3025	3025	3025	3025	1
608	20231109	103200	61622805	3015	3015	3015	3015	0
609	20231109	103100	61622805	3015	3015	3015	3015	131
610	20231109	103000	61227840	3020	3025	3025	3020	2
611	20231109	102900	61221795	3020	3000	3020	3000	173
612	20231109	102800	60699355	3020	3020	3020	3020	0
613	20231109	102700	60699355	3020	3015	3020	3015	632
614	20231109	102600	58791375	3020	3020	3020	3020	0
615	20231109	102500	58791375	3020	3020	3020	3020	0
616	20231109	102400	58791375	3020	3020	3020	3020	10
617	20231109	102300	58761175	3010	3010	3010	3010	57
618	20231109	102200	58589605	3010	3010	3010	3010	0
619	20231109	102100	58589605	3010	3010	3010	3010	0
620	20231109	102000	58589605	3010	3010	3010	3010	10
621	20231109	101900	58559505	3015	3015	3015	3015	0
622	20231109	101800	58559505	3015	3015	3015	3015	0
623	20231109	101700	58559505	3015	3015	3015	3015	0
624	20231109	101600	58559505	3015	3015	3015	3015	0
625	20231109	101500	58559505	3015	3015	3015	3015	0
626	20231109	101400	58559505	3015	3015	3015	3015	0
627	20231109	101300	58559505	3015	3015	3015	3015	10
628	20231109	101200	58529355	3015	3015	3015	3015	0
629	20231109	101100	58529355	3015	3015	3015	3015	0
630	20231109	101000	58529355	3015	3015	3015	3015	0
631	20231109	100900	58529355	3015	3015	3015	3015	0
632	20231109	100800	58529355	3015	3000	3015	3000	12
633	20231109	100700	58493340	3020	3020	3020	3020	0
634	20231109	100600	58493340	3020	3020	3020	3020	0
635	20231109	100500	58493340	3020	3020	3020	3020	0
636	20231109	100400	58493340	3020	3010	3020	3010	28
637	20231109	100300	58408880	3010	3000	3010	3000	5
638	20231109	100200	58393870	3010	2995	3010	2995	205
639	20231109	100100	57779135	2980	2985	2985	2980	696
640	20231109	100000	55701580	2985	2985	2985	2985	800
641	20231109	095900	53313580	2985	2990	2990	2985	870
642	20231109	095800	50715345	2990	2995	2995	2990	274
643	20231109	095700	49894915	3000	2995	3000	2995	21
644	20231109	095600	49831965	2995	3005	3005	2995	341
645	20231109	095500	48809000	3010	3010	3010	3010	0
646	20231109	095400	48809000	3010	3010	3010	3010	0
647	20231109	095300	48809000	3010	3000	3010	3000	56
648	20231109	095200	48640990	3010	3010	3010	3010	200
649	20231109	095100	48038990	3000	3000	3000	3000	49
650	20231109	095000	47891990	3000	3000	3000	3000	899
651	20231109	094900	45194990	3015	3015	3015	3015	0
652	20231109	094800	45194990	3015	3015	3015	3015	0
653	20231109	094700	45194990	3015	3015	3015	3015	0
654	20231109	094600	45194990	3015	3015	3015	3015	0
655	20231109	094500	45194990	3015	3015	3015	3015	0
656	20231109	094400	45194990	3015	3015	3015	3015	250
657	20231109	094300	44441240	3000	3000	3000	3000	50
658	20231109	094200	44291240	3015	3015	3015	3015	0
659	20231109	094100	44291240	3015	3015	3015	3015	779
660	20231109	094000	41942555	3000	3000	3000	3000	0
661	20231109	093900	41942555	3000	3000	3000	3000	53
662	20231109	093800	41783555	3000	3000	3000	3000	53
663	20231109	093700	41624555	3035	3005	3035	3005	146
664	20231109	093600	41185795	3005	3005	3005	2995	2436
665	20231109	093500	33876795	3025	3010	3075	3010	3789
666	20231109	093400	22307595	3010	3015	3015	3000	1288
667	20231109	093300	18442740	3015	3020	3020	3015	5
668	20231109	093200	18427660	3020	3020	3020	3020	13
669	20231109	093100	18388400	3020	3040	3040	3020	26
670	20231109	093000	18309860	3040	3040	3040	3040	1
671	20231109	092900	18306820	3025	3025	3025	3025	0
672	20231109	092800	18306820	3025	3025	3025	3025	0
673	20231109	092700	18306820	3025	3025	3025	3025	0
674	20231109	092600	18306820	3025	3025	3025	3025	2
675	20231109	092500	18300770	3025	3025	3025	3025	5
676	20231109	092400	18285645	3040	3040	3040	3040	0
677	20231109	092300	18285645	3040	3040	3040	3040	5
678	20231109	092200	18270445	3045	3045	3045	3045	0
679	20231109	092100	18270445	3045	3045	3045	3045	0
680	20231109	092000	18270445	3045	3045	3045	3045	0
681	20231109	091900	18270445	3045	3045	3045	3045	0
682	20231109	091800	18270445	3045	3045	3045	3045	1
683	20231109	091700	18267400	3050	3020	3050	3020	790
684	20231109	091600	15877565	3005	3005	3005	3005	17
685	20231109	091500	15826480	3000	3000	3000	3000	0
686	20231109	091400	15826480	3000	3000	3000	3000	3
687	20231109	091300	15817480	3030	3005	3030	3005	2
688	20231109	091200	15811445	3035	3035	3035	3035	0
689	20231109	091100	15811445	3035	3035	3035	3035	0
690	20231109	091000	15811445	3035	3010	3035	3000	1465
691	20231109	090900	11406160	3010	3035	3040	3010	1391
692	20231109	090800	7211840	3015	3020	3020	3015	512
693	20231109	090700	5668110	3015	3015	3015	3015	20
694	20231109	090600	5607810	3015	3020	3020	3015	167
695	20231109	090500	5104255	3045	3045	3045	3045	0
696	20231109	090400	5104255	3045	3045	3045	3045	0
697	20231109	090300	5104255	3045	3045	3045	3045	1
698	20231109	090200	5101210	3045	3045	3045	3025	27
699	20231109	090100	5019435	3075	3010	3075	3000	613
700	20231109	090000	3165750	3015	3015	3015	3015	1050