KissMeData/039740/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	192100	50754155	2930	2930	2930	2930	481
3	20231107	192000	50754155	2930	2930	2930	2930	0
4	20231107	191900	50754155	2930	2930	2930	2930	0
5	20231107	191800	50754155	2930	2930	2930	2930	0
6	20231107	191700	50754155	2930	2930	2930	2930	0
7	20231107	191600	50754155	2930	2930	2930	2930	0
8	20231107	191500	50754155	2930	2930	2930	2930	0
9	20231107	191400	50754155	2930	2930	2930	2930	0
10	20231107	191300	50754155	2930	2930	2930	2930	0
11	20231107	191200	50754155	2930	2930	2930	2930	0
12	20231107	191100	50754155	2930	2930	2930	2930	0
13	20231107	191000	50754155	2930	2930	2930	2930	0
14	20231107	190900	50754155	2930	2930	2930	2930	0
15	20231107	190800	50754155	2930	2930	2930	2930	0
16	20231107	190700	50754155	2930	2930	2930	2930	0
17	20231107	190600	50754155	2930	2930	2930	2930	0
18	20231107	190500	50754155	2930	2930	2930	2930	0
19	20231107	190400	50754155	2930	2930	2930	2930	0
20	20231107	190300	50754155	2930	2930	2930	2930	0
21	20231107	190200	50754155	2930	2930	2930	2930	0
22	20231107	190100	50754155	2930	2930	2930	2930	0
23	20231107	190000	50754155	2930	2930	2930	2930	0
24	20231107	185900	50754155	2930	2930	2930	2930	0
25	20231107	185800	50754155	2930	2930	2930	2930	0
26	20231107	185700	50754155	2930	2930	2930	2930	0
27	20231107	185600	50754155	2930	2930	2930	2930	0
28	20231107	185500	50754155	2930	2930	2930	2930	0
29	20231107	185400	50754155	2930	2930	2930	2930	0
30	20231107	185300	50754155	2930	2930	2930	2930	0
31	20231107	185200	50754155	2930	2930	2930	2930	0
32	20231107	185100	50754155	2930	2930	2930	2930	481
33	20231107	185000	50754155	2930	2930	2930	2930	0
34	20231107	184900	50754155	2930	2930	2930	2930	0
35	20231107	184800	50754155	2930	2930	2930	2930	0
36	20231107	184700	50754155	2930	2930	2930	2930	0
37	20231107	184600	50754155	2930	2930	2930	2930	0
38	20231107	184500	50754155	2930	2930	2930	2930	0
39	20231107	184400	50754155	2930	2930	2930	2930	0
40	20231107	184300	50754155	2930	2930	2930	2930	0
41	20231107	184200	50754155	2930	2930	2930	2930	0
42	20231107	184100	50754155	2930	2930	2930	2930	0
43	20231107	184000	50754155	2930	2930	2930	2930	0
44	20231107	183900	50754155	2930	2930	2930	2930	0
45	20231107	183800	50754155	2930	2930	2930	2930	0
46	20231107	183700	50754155	2930	2930	2930	2930	0
47	20231107	183600	50754155	2930	2930	2930	2930	0
48	20231107	183500	50754155	2930	2930	2930	2930	0
49	20231107	183400	50754155	2930	2930	2930	2930	0
50	20231107	183300	50754155	2930	2930	2930	2930	0
51	20231107	183200	50754155	2930	2930	2930	2930	0
52	20231107	183100	50754155	2930	2930	2930	2930	0
53	20231107	183000	50754155	2930	2930	2930	2930	0
54	20231107	182900	50754155	2930	2930	2930	2930	0
55	20231107	182800	50754155	2930	2930	2930	2930	0
56	20231107	182700	50754155	2930	2930	2930	2930	0
57	20231107	182600	50754155	2930	2930	2930	2930	0
58	20231107	182500	50754155	2930	2930	2930	2930	0
59	20231107	182400	50754155	2930	2930	2930	2930	0
60	20231107	182300	50754155	2930	2930	2930	2930	0
61	20231107	182200	50754155	2930	2930	2930	2930	0
62	20231107	182100	50754155	2930	2930	2930	2930	481
63	20231107	182000	50754155	2930	2930	2930	2930	0
64	20231107	181900	50754155	2930	2930	2930	2930	0
65	20231107	181800	50754155	2930	2930	2930	2930	0
66	20231107	181700	50754155	2930	2930	2930	2930	0
67	20231107	181600	50754155	2930	2930	2930	2930	0
68	20231107	181500	50754155	2930	2930	2930	2930	0
69	20231107	181400	50754155	2930	2930	2930	2930	0
70	20231107	181300	50754155	2930	2930	2930	2930	0
71	20231107	181200	50754155	2930	2930	2930	2930	0
72	20231107	181100	50754155	2930	2930	2930	2930	0
73	20231107	181000	50754155	2930	2930	2930	2930	0
74	20231107	180900	50754155	2930	2930	2930	2930	0
75	20231107	180800	50754155	2930	2930	2930	2930	0
76	20231107	180700	50754155	2930	2930	2930	2930	0
77	20231107	180600	50754155	2930	2930	2930	2930	0
78	20231107	180500	50754155	2930	2930	2930	2930	0
79	20231107	180400	50754155	2930	2930	2930	2930	0
80	20231107	180300	50754155	2930	2930	2930	2930	0
81	20231107	180200	50754155	2930	2930	2930	2930	0
82	20231107	180100	50754155	2930	2930	2930	2930	0
83	20231107	180000	50754155	2930	2930	2930	2930	0
84	20231107	175900	50754155	2930	2930	2930	2930	0
85	20231107	175800	50754155	2930	2930	2930	2930	0
86	20231107	175700	50754155	2930	2930	2930	2930	0
87	20231107	175600	50754155	2930	2930	2930	2930	0
88	20231107	175500	50754155	2930	2930	2930	2930	0
89	20231107	175400	50754155	2930	2930	2930	2930	0
90	20231107	175300	50754155	2930	2930	2930	2930	0
91	20231107	175200	50754155	2930	2930	2930	2930	0
92	20231107	175100	50754155	2930	2930	2930	2930	481
93	20231107	175000	50754155	2930	2930	2930	2930	0
94	20231107	174900	50754155	2930	2930	2930	2930	0
95	20231107	174800	50754155	2930	2930	2930	2930	0
96	20231107	174700	50754155	2930	2930	2930	2930	0
97	20231107	174600	50754155	2930	2930	2930	2930	0
98	20231107	174500	50754155	2930	2930	2930	2930	0
99	20231107	174400	50754155	2930	2930	2930	2930	0
100	20231107	174300	50754155	2930	2930	2930	2930	0
101	20231107	174200	50754155	2930	2930	2930	2930	0
102	20231107	174100	50754155	2930	2930	2930	2930	0
103	20231107	174000	50754155	2930	2930	2930	2930	0
104	20231107	173900	50754155	2930	2930	2930	2930	0
105	20231107	173800	50754155	2930	2930	2930	2930	0
106	20231107	173700	50754155	2930	2930	2930	2930	0
107	20231107	173600	50754155	2930	2930	2930	2930	0
108	20231107	173500	50754155	2930	2930	2930	2930	0
109	20231107	173400	50754155	2930	2930	2930	2930	0
110	20231107	173300	50754155	2930	2930	2930	2930	0
111	20231107	173200	50754155	2930	2930	2930	2930	0
112	20231107	173100	50754155	2930	2930	2930	2930	0
113	20231107	173000	50754155	2930	2930	2930	2930	0
114	20231107	172900	50754155	2930	2930	2930	2930	0
115	20231107	172800	50754155	2930	2930	2930	2930	0
116	20231107	172700	50754155	2930	2930	2930	2930	0
117	20231107	172600	50754155	2930	2930	2930	2930	0
118	20231107	172500	50754155	2930	2930	2930	2930	0
119	20231107	172400	50754155	2930	2930	2930	2930	0
120	20231107	172300	50754155	2930	2930	2930	2930	0
121	20231107	172200	50754155	2930	2930	2930	2930	0
122	20231107	172100	50754155	2930	2930	2930	2930	481
123	20231107	172000	50754155	2930	2930	2930	2930	0
124	20231107	171900	50754155	2930	2930	2930	2930	0
125	20231107	171800	50754155	2930	2930	2930	2930	0
126	20231107	171700	50754155	2930	2930	2930	2930	0
127	20231107	171600	50754155	2930	2930	2930	2930	0
128	20231107	171500	50754155	2930	2930	2930	2930	0
129	20231107	171400	50754155	2930	2930	2930	2930	0
130	20231107	171300	50754155	2930	2930	2930	2930	0
131	20231107	171200	50754155	2930	2930	2930	2930	0
132	20231107	171100	50754155	2930	2930	2930	2930	0
133	20231107	171000	50754155	2930	2930	2930	2930	0
134	20231107	170900	50754155	2930	2930	2930	2930	0
135	20231107	170800	50754155	2930	2930	2930	2930	0
136	20231107	170700	50754155	2930	2930	2930	2930	0
137	20231107	170600	50754155	2930	2930	2930	2930	0
138	20231107	170500	50754155	2930	2930	2930	2930	0
139	20231107	170400	50754155	2930	2930	2930	2930	0
140	20231107	170300	50754155	2930	2930	2930	2930	0
141	20231107	170200	50754155	2930	2930	2930	2930	0
142	20231107	170100	50754155	2930	2930	2930	2930	0
143	20231107	170000	50754155	2930	2930	2930	2930	0
144	20231107	165900	50754155	2930	2930	2930	2930	0
145	20231107	165800	50754155	2930	2930	2930	2930	0
146	20231107	165700	50754155	2930	2930	2930	2930	0
147	20231107	165600	50754155	2930	2930	2930	2930	0
148	20231107	165500	50754155	2930	2930	2930	2930	0
149	20231107	165400	50754155	2930	2930	2930	2930	0
150	20231107	165300	50754155	2930	2930	2930	2930	0
151	20231107	165200	50754155	2930	2930	2930	2930	0
152	20231107	165100	50754155	2930	2930	2930	2930	481
153	20231107	165000	50754155	2930	2930	2930	2930	0
154	20231107	164900	50754155	2930	2930	2930	2930	0
155	20231107	164800	50754155	2930	2930	2930	2930	0
156	20231107	164700	50754155	2930	2930	2930	2930	0
157	20231107	164600	50754155	2930	2930	2930	2930	0
158	20231107	164500	50754155	2930	2930	2930	2930	0
159	20231107	164400	50754155	2930	2930	2930	2930	0
160	20231107	164300	50754155	2930	2930	2930	2930	0
161	20231107	164200	50754155	2930	2930	2930	2930	0
162	20231107	164100	50754155	2930	2930	2930	2930	0
163	20231107	164000	50754155	2930	2930	2930	2930	0
164	20231107	163900	50754155	2930	2930	2930	2930	0
165	20231107	163800	50754155	2930	2930	2930	2930	0
166	20231107	163700	50754155	2930	2930	2930	2930	0
167	20231107	163600	50754155	2930	2930	2930	2930	0
168	20231107	163500	50754155	2930	2930	2930	2930	0
169	20231107	163400	50754155	2930	2930	2930	2930	0
170	20231107	163300	50754155	2930	2930	2930	2930	0
171	20231107	163200	50754155	2930	2930	2930	2930	0
172	20231107	163100	50754155	2930	2930	2930	2930	0
173	20231107	163000	50754155	2930	2930	2930	2930	0
174	20231107	162900	50754155	2930	2930	2930	2930	0
175	20231107	162800	50754155	2930	2930	2930	2930	0
176	20231107	162700	50754155	2930	2930	2930	2930	0
177	20231107	162600	50754155	2930	2930	2930	2930	0
178	20231107	162500	50754155	2930	2930	2930	2930	0
179	20231107	162400	50754155	2930	2930	2930	2930	0
180	20231107	162300	50754155	2930	2930	2930	2930	0
181	20231107	162200	50754155	2930	2930	2930	2930	0
182	20231107	162100	50754155	2930	2930	2930	2930	481
183	20231107	162000	50754155	2930	2930	2930	2930	0
184	20231107	161900	50754155	2930	2930	2930	2930	0
185	20231107	161800	50754155	2930	2930	2930	2930	0
186	20231107	161700	50754155	2930	2930	2930	2930	0
187	20231107	161600	50754155	2930	2930	2930	2930	0
188	20231107	161500	50754155	2930	2930	2930	2930	0
189	20231107	161400	50754155	2930	2930	2930	2930	0
190	20231107	161300	50754155	2930	2930	2930	2930	0
191	20231107	161200	50754155	2930	2930	2930	2930	0
192	20231107	161100	50754155	2930	2930	2930	2930	0
193	20231107	161000	50754155	2930	2930	2930	2930	0
194	20231107	160900	50754155	2930	2930	2930	2930	0
195	20231107	160800	50754155	2930	2930	2930	2930	0
196	20231107	160700	50754155	2930	2930	2930	2930	0
197	20231107	160600	50754155	2930	2930	2930	2930	0
198	20231107	160500	50754155	2930	2930	2930	2930	0
199	20231107	160400	50754155	2930	2930	2930	2930	0
200	20231107	160300	50754155	2930	2930	2930	2930	0
201	20231107	160200	50754155	2930	2930	2930	2930	0
202	20231107	160100	50754155	2930	2930	2930	2930	0
203	20231107	160000	50754155	2930	2930	2930	2930	0
204	20231107	155900	50754155	2930	2930	2930	2930	0
205	20231107	155800	50754155	2930	2930	2930	2930	0
206	20231107	155700	50754155	2930	2930	2930	2930	0
207	20231107	155600	50754155	2930	2930	2930	2930	0
208	20231107	155500	50754155	2930	2930	2930	2930	0
209	20231107	155400	50754155	2930	2930	2930	2930	0
210	20231107	155300	50754155	2930	2930	2930	2930	0
211	20231107	155200	50754155	2930	2930	2930	2930	0
212	20231107	155100	50754155	2930	2930	2930	2930	481
213	20231107	155000	50754155	2930	2930	2930	2930	0
214	20231107	154900	50754155	2930	2930	2930	2930	0
215	20231107	154800	50754155	2930	2930	2930	2930	0
216	20231107	154700	50754155	2930	2930	2930	2930	0
217	20231107	154600	50754155	2930	2930	2930	2930	0
218	20231107	154500	50754155	2930	2930	2930	2930	0
219	20231107	154400	50754155	2930	2930	2930	2930	0
220	20231107	154300	50754155	2930	2930	2930	2930	0
221	20231107	154200	50754155	2930	2930	2930	2930	0
222	20231107	154100	50754155	2930	2930	2930	2930	0
223	20231107	154000	50754155	2930	2930	2930	2930	0
224	20231107	153900	50754155	2930	2930	2930	2930	0
225	20231107	153800	50754155	2930	2930	2930	2930	0
226	20231107	153700	50754155	2930	2930	2930	2930	0
227	20231107	153600	50754155	2930	2930	2930	2930	0
228	20231107	153500	50754155	2930	2930	2930	2930	0
229	20231107	153400	50754155	2930	2930	2930	2930	0
230	20231107	153300	50754155	2930	2930	2930	2930	0
231	20231107	153200	50754155	2930	2930	2930	2930	0
232	20231107	153100	50754155	2930	2930	2930	2930	0
233	20231107	153000	50754155	2930	2930	2930	2930	481
234	20231107	152900	49344825	2930	2930	2930	2930	0
235	20231107	152800	49344825	2930	2930	2930	2930	0
236	20231107	152700	49344825	2930	2930	2930	2930	0
237	20231107	152600	49344825	2930	2930	2930	2930	0
238	20231107	152500	49344825	2930	2930	2930	2930	0
239	20231107	152400	49344825	2930	2930	2930	2930	0
240	20231107	152300	49344825	2930	2930	2930	2930	0
241	20231107	152200	49344825	2930	2930	2930	2930	0
242	20231107	152100	49344825	2930	2930	2930	2930	0
243	20231107	152000	49344825	2930	2930	2930	2930	0
244	20231107	151900	49344825	2930	2930	2930	2930	0
245	20231107	151800	49344825	2930	2930	2930	2930	0
246	20231107	151700	49344825	2930	2930	2930	2930	0
247	20231107	151600	49344825	2930	2930	2930	2930	0
248	20231107	151500	49344825	2930	2930	2930	2930	0
249	20231107	151400	49344825	2930	2930	2930	2930	10
250	20231107	151300	49315525	2965	2965	2965	2965	0
251	20231107	151200	49315525	2965	2965	2965	2965	0
252	20231107	151100	49315525	2965	2965	2965	2965	0
253	20231107	151000	49315525	2965	2965	2965	2965	2
254	20231107	150900	49309595	2965	2965	2965	2965	0
255	20231107	150800	49309595	2965	2965	2965	2965	0
256	20231107	150700	49309595	2965	2965	2965	2965	3
257	20231107	150600	49300700	2955	2955	2955	2955	0
258	20231107	150500	49300700	2955	2955	2955	2955	0
259	20231107	150400	49300700	2955	2955	2955	2955	0
260	20231107	150300	49300700	2955	2955	2955	2955	0
261	20231107	150200	49300700	2955	2955	2955	2955	68
262	20231107	150100	49099760	2975	2975	2975	2975	0
263	20231107	150000	49099760	2975	2975	2975	2975	0
264	20231107	145900	49099760	2975	2975	2975	2975	26
265	20231107	145800	49022410	2975	2975	2975	2975	0
266	20231107	145700	49022410	2975	2975	2975	2975	0
267	20231107	145600	49022410	2975	2975	2975	2975	0
268	20231107	145500	49022410	2975	2975	2975	2975	0
269	20231107	145400	49022410	2975	2975	2975	2975	0
270	20231107	145300	49022410	2975	2975	2975	2975	30
271	20231107	145200	48933160	2975	2940	2975	2940	3083
272	20231107	145100	39786645	2940	2940	2940	2940	0
273	20231107	145000	39786645	2940	2940	2940	2940	0
274	20231107	144900	39786645	2940	2940	2940	2940	0
275	20231107	144800	39786645	2940	2940	2940	2940	10
276	20231107	144700	39757245	2930	2930	2930	2930	0
277	20231107	144600	39757245	2930	2925	2930	2925	512
278	20231107	144500	38257965	2910	2910	2910	2910	0
279	20231107	144400	38257965	2910	2910	2910	2910	0
280	20231107	144300	38257965	2910	2910	2910	2910	0
281	20231107	144200	38257965	2910	2910	2910	2910	0
282	20231107	144100	38257965	2910	2910	2910	2910	0
283	20231107	144000	38257965	2910	2910	2910	2910	0
284	20231107	143900	38257965	2910	2910	2910	2910	66
285	20231107	143800	38065905	2910	2910	2910	2910	32
286	20231107	143700	37972785	2925	2925	2925	2925	0
287	20231107	143600	37972785	2925	2925	2925	2925	0
288	20231107	143500	37972785	2925	2925	2925	2925	0
289	20231107	143400	37972785	2925	2925	2925	2925	1
290	20231107	143300	37969860	2925	2925	2925	2925	0
291	20231107	143200	37969860	2925	2925	2925	2925	0
292	20231107	143100	37969860	2925	2925	2925	2925	0
293	20231107	143000	37969860	2925	2925	2925	2925	0
294	20231107	142900	37969860	2925	2925	2925	2925	0
295	20231107	142800	37969860	2925	2925	2925	2925	0
296	20231107	142700	37969860	2925	2925	2925	2925	0
297	20231107	142600	37969860	2925	2925	2925	2925	0
298	20231107	142500	37969860	2925	2925	2925	2925	0
299	20231107	142400	37969860	2925	2925	2925	2925	0
300	20231107	142300	37969860	2925	2925	2925	2925	0
301	20231107	142200	37969860	2925	2925	2925	2925	0
302	20231107	142100	37969860	2925	2925	2925	2925	0
303	20231107	142000	37969860	2925	2925	2925	2925	0
304	20231107	141900	37969860	2925	2925	2925	2925	0
305	20231107	141800	37969860	2925	2925	2925	2925	0
306	20231107	141700	37969860	2925	2925	2925	2925	0
307	20231107	141600	37969860	2925	2925	2925	2925	0
308	20231107	141500	37969860	2925	2925	2925	2925	0
309	20231107	141400	37969860	2925	2925	2925	2925	0
310	20231107	141300	37969860	2925	2925	2925	2925	0
311	20231107	141200	37969860	2925	2925	2925	2925	15
312	20231107	141100	37925985	2920	2920	2920	2920	0
313	20231107	141000	37925985	2920	2920	2920	2920	0
314	20231107	140900	37925985	2920	2915	2920	2915	43
315	20231107	140800	37800560	2915	2915	2915	2915	0
316	20231107	140700	37800560	2915	2915	2915	2915	0
317	20231107	140600	37800560	2915	2915	2915	2915	0
318	20231107	140500	37800560	2915	2915	2915	2915	1
319	20231107	140400	37797645	2915	2915	2915	2915	0
320	20231107	140300	37797645	2915	2915	2915	2915	0
321	20231107	140200	37797645	2915	2915	2915	2915	0
322	20231107	140100	37797645	2915	2915	2915	2915	1
323	20231107	140000	37794730	2910	2910	2910	2910	0
324	20231107	135900	37794730	2910	2910	2910	2910	149
325	20231107	135800	37361140	2910	2910	2910	2910	0
326	20231107	135700	37361140	2910	2910	2910	2910	1
327	20231107	135600	37358230	2895	2895	2895	2895	0
328	20231107	135500	37358230	2895	2915	2915	2895	62
329	20231107	135400	37178180	2915	2915	2915	2915	0
330	20231107	135300	37178180	2915	2915	2915	2915	1
331	20231107	135200	37175265	2915	2915	2915	2915	0
332	20231107	135100	37175265	2915	2915	2915	2915	0
333	20231107	135000	37175265	2915	2915	2915	2915	0
334	20231107	134900	37175265	2915	2915	2915	2915	1
335	20231107	134800	37172350	2915	2915	2915	2915	0
336	20231107	134700	37172350	2915	2915	2915	2915	0
337	20231107	134600	37172350	2915	2915	2915	2915	0
338	20231107	134500	37172350	2915	2915	2915	2915	1
339	20231107	134400	37169435	2915	2915	2915	2915	0
340	20231107	134300	37169435	2915	2915	2915	2915	0
341	20231107	134200	37169435	2915	2915	2915	2915	0
342	20231107	134100	37169435	2915	2915	2915	2915	0
343	20231107	134000	37169435	2915	2915	2915	2915	0
344	20231107	133900	37169435	2915	2915	2915	2915	1381
345	20231107	133800	33143820	2930	2930	2930	2930	0
346	20231107	133700	33143820	2930	2930	2930	2930	0
347	20231107	133600	33143820	2930	2930	2930	2930	0
348	20231107	133500	33143820	2930	2930	2930	2930	0
349	20231107	133400	33143820	2930	2930	2930	2930	0
350	20231107	133300	33143820	2930	2930	2930	2930	0
351	20231107	133200	33143820	2930	2930	2930	2930	0
352	20231107	133100	33143820	2930	2930	2930	2930	0
353	20231107	133000	33143820	2930	2930	2930	2930	0
354	20231107	132900	33143820	2930	2930	2930	2930	0
355	20231107	132800	33143820	2930	2930	2930	2930	0
356	20231107	132700	33143820	2930	2930	2930	2930	0
357	20231107	132600	33143820	2930	2930	2930	2930	0
358	20231107	132500	33143820	2930	2930	2930	2930	0
359	20231107	132400	33143820	2930	2930	2930	2930	0
360	20231107	132300	33143820	2930	2915	2930	2915	16
361	20231107	132200	33097030	2915	2915	2915	2915	0
362	20231107	132100	33097030	2915	2915	2915	2915	0
363	20231107	132000	33097030	2915	2915	2915	2915	0
364	20231107	131900	33097030	2915	2915	2915	2915	0
365	20231107	131800	33097030	2915	2915	2915	2915	0
366	20231107	131700	33097030	2915	2915	2915	2915	0
367	20231107	131600	33097030	2915	2915	2915	2915	0
368	20231107	131500	33097030	2915	2915	2915	2915	0
369	20231107	131400	33097030	2915	2915	2915	2915	0
370	20231107	131300	33097030	2915	2915	2915	2915	0
371	20231107	131200	33097030	2915	2915	2915	2915	0
372	20231107	131100	33097030	2915	2920	2920	2915	205
373	20231107	131000	32498880	2930	2930	2930	2930	0
374	20231107	130900	32498880	2930	2930	2930	2930	0
375	20231107	130800	32498880	2930	2930	2930	2930	0
376	20231107	130700	32498880	2930	2930	2930	2930	68
377	20231107	130600	32299640	2930	2930	2930	2930	0
378	20231107	130500	32299640	2930	2930	2930	2930	3
379	20231107	130400	32290850	2930	2930	2930	2930	0
380	20231107	130300	32290850	2930	2930	2930	2930	0
381	20231107	130200	32290850	2930	2930	2930	2930	0
382	20231107	130100	32290850	2930	2930	2930	2930	0
383	20231107	130000	32290850	2930	2930	2930	2930	0
384	20231107	125900	32290850	2930	2930	2930	2930	0
385	20231107	125800	32290850	2930	2930	2930	2930	0
386	20231107	125700	32290850	2930	2930	2930	2930	0
387	20231107	125600	32290850	2930	2930	2930	2930	0
388	20231107	125500	32290850	2930	2930	2930	2930	0
389	20231107	125400	32290850	2930	2930	2930	2930	0
390	20231107	125300	32290850	2930	2930	2930	2930	0
391	20231107	125200	32290850	2930	2930	2930	2930	0
392	20231107	125100	32290850	2930	2930	2930	2930	0
393	20231107	125000	32290850	2930	2930	2930	2930	0
394	20231107	124900	32290850	2930	2930	2930	2930	0
395	20231107	124800	32290850	2930	2930	2930	2930	0
396	20231107	124700	32290850	2930	2930	2930	2930	0
397	20231107	124600	32290850	2930	2930	2930	2930	0
398	20231107	124500	32290850	2930	2930	2930	2930	0
399	20231107	124400	32290850	2930	2930	2930	2930	0
400	20231107	124300	32290850	2930	2930	2930	2930	0
401	20231107	124200	32290850	2930	2930	2930	2930	0
402	20231107	124100	32290850	2930	2930	2930	2930	0
403	20231107	124000	32290850	2930	2930	2930	2930	0
404	20231107	123900	32290850	2930	2930	2930	2930	0
405	20231107	123800	32290850	2930	2930	2930	2930	0
406	20231107	123700	32290850	2930	2930	2930	2930	0
407	20231107	123600	32290850	2930	2930	2930	2930	0
408	20231107	123500	32290850	2930	2930	2930	2930	0
409	20231107	123400	32290850	2930	2930	2930	2930	0
410	20231107	123300	32290850	2930	2930	2930	2930	0
411	20231107	123200	32290850	2930	2930	2930	2930	0
412	20231107	123100	32290850	2930	2930	2930	2930	0
413	20231107	123000	32290850	2930	2930	2930	2930	0
414	20231107	122900	32290850	2930	2930	2930	2930	0
415	20231107	122800	32290850	2930	2930	2930	2930	0
416	20231107	122700	32290850	2930	2930	2930	2930	0
417	20231107	122600	32290850	2930	2930	2930	2930	0
418	20231107	122500	32290850	2930	2930	2930	2930	0
419	20231107	122400	32290850	2930	2930	2930	2930	0
420	20231107	122300	32290850	2930	2930	2930	2930	0
421	20231107	122200	32290850	2930	2925	2930	2925	10
422	20231107	122100	32261560	2915	2915	2915	2915	0
423	20231107	122000	32261560	2915	2915	2915	2915	0
424	20231107	121900	32261560	2915	2915	2915	2915	0
425	20231107	121800	32261560	2915	2915	2915	2915	0
426	20231107	121700	32261560	2915	2915	2915	2915	0
427	20231107	121600	32261560	2915	2915	2915	2915	0
428	20231107	121500	32261560	2915	2915	2915	2915	0
429	20231107	121400	32261560	2915	2915	2915	2915	0
430	20231107	121300	32261560	2915	2915	2915	2915	0
431	20231107	121200	32261560	2915	2920	2920	2915	257
432	20231107	121100	31511250	2920	2920	2920	2920	375
433	20231107	121000	30416250	2940	2940	2940	2940	0
434	20231107	120900	30416250	2940	2940	2940	2940	0
435	20231107	120800	30416250	2940	2940	2940	2940	0
436	20231107	120700	30416250	2940	2940	2940	2940	0
437	20231107	120600	30416250	2940	2940	2940	2940	0
438	20231107	120500	30416250	2940	2935	2940	2935	13
439	20231107	120400	30378085	2930	2930	2930	2930	0
440	20231107	120300	30378085	2930	2930	2930	2930	0
441	20231107	120200	30378085	2930	2930	2930	2930	0
442	20231107	120100	30378085	2930	2930	2930	2930	0
443	20231107	120000	30378085	2930	2930	2930	2930	0
444	20231107	115900	30378085	2930	2930	2930	2930	0
445	20231107	115800	30378085	2930	2930	2930	2930	126
446	20231107	115700	30008905	2940	2940	2940	2940	0
447	20231107	115600	30008905	2940	2940	2940	2940	0
448	20231107	115500	30008905	2940	2940	2940	2940	0
449	20231107	115400	30008905	2940	2940	2940	2940	0
450	20231107	115300	30008905	2940	2940	2940	2940	0
451	20231107	115200	30008905	2940	2940	2940	2940	0
452	20231107	115100	30008905	2940	2940	2940	2940	0
453	20231107	115000	30008905	2940	2940	2940	2940	0
454	20231107	114900	30008905	2940	2940	2940	2940	0
455	20231107	114800	30008905	2940	2940	2940	2940	0
456	20231107	114700	30008905	2940	2940	2940	2940	0
457	20231107	114600	30008905	2940	2935	2940	2935	28
458	20231107	114500	29926675	2940	2935	2940	2935	70
459	20231107	114400	29721175	2930	2930	2930	2930	0
460	20231107	114300	29721175	2930	2930	2930	2930	0
461	20231107	114200	29721175	2930	2930	2930	2930	6
462	20231107	114100	29703595	2930	2930	2930	2930	0
463	20231107	114000	29703595	2930	2930	2930	2930	0
464	20231107	113900	29703595	2930	2930	2930	2930	0
465	20231107	113800	29703595	2930	2930	2930	2930	0
466	20231107	113700	29703595	2930	2930	2930	2930	0
467	20231107	113600	29703595	2930	2930	2930	2930	0
468	20231107	113500	29703595	2930	2930	2930	2930	5
469	20231107	113400	29688945	2930	2930	2930	2930	10
470	20231107	113300	29659645	2930	2930	2930	2930	0
471	20231107	113200	29659645	2930	2930	2930	2930	0
472	20231107	113100	29659645	2930	2930	2930	2930	0
473	20231107	113000	29659645	2930	2930	2930	2930	0
474	20231107	112900	29659645	2930	2930	2930	2930	0
475	20231107	112800	29659645	2930	2930	2930	2930	0
476	20231107	112700	29659645	2930	2930	2930	2930	8
477	20231107	112600	29636205	2930	2930	2930	2930	100
478	20231107	112500	29343205	2940	2940	2940	2940	0
479	20231107	112400	29343205	2940	2940	2940	2940	0
480	20231107	112300	29343205	2940	2935	2940	2935	17
481	20231107	112200	29293260	2935	2935	2935	2935	3
482	20231107	112100	29284455	2930	2930	2930	2930	100
483	20231107	112000	28991455	2955	2955	2955	2955	0
484	20231107	111900	28991455	2955	2955	2955	2955	0
485	20231107	111800	28991455	2955	2955	2955	2955	0
486	20231107	111700	28991455	2955	2955	2955	2955	0
487	20231107	111600	28991455	2955	2955	2955	2955	0
488	20231107	111500	28991455	2955	2955	2955	2955	0
489	20231107	111400	28991455	2955	2955	2955	2955	0
490	20231107	111300	28991455	2955	2955	2955	2955	0
491	20231107	111200	28991455	2955	2955	2955	2955	0
492	20231107	111100	28991455	2955	2955	2955	2955	0
493	20231107	111000	28991455	2955	2955	2955	2955	10
494	20231107	110900	28961905	2955	2955	2955	2955	0
495	20231107	110800	28961905	2955	2955	2955	2955	0
496	20231107	110700	28961905	2955	2955	2955	2955	0
497	20231107	110600	28961905	2955	2955	2955	2955	0
498	20231107	110500	28961905	2955	2955	2955	2955	0
499	20231107	110400	28961905	2955	2955	2955	2955	0
500	20231107	110300	28961905	2955	2955	2955	2955	0
501	20231107	110200	28961905	2955	2955	2955	2955	0
502	20231107	110100	28961905	2955	2955	2955	2955	0
503	20231107	110000	28961905	2955	2955	2955	2955	0
504	20231107	105900	28961905	2955	2955	2955	2955	0
505	20231107	105800	28961905	2955	2955	2955	2955	10
506	20231107	105700	28932355	2955	2955	2955	2955	0
507	20231107	105600	28932355	2955	2955	2955	2955	10
508	20231107	105500	28902805	2930	2930	2930	2930	0
509	20231107	105400	28902805	2930	2955	2955	2930	171
510	20231107	105300	28397625	2930	2930	2930	2930	0
511	20231107	105200	28397625	2930	2930	2930	2930	0
512	20231107	105100	28397625	2930	2930	2930	2930	18
513	20231107	105000	28344885	2930	2930	2930	2930	42
514	20231107	104900	28221825	2930	2930	2930	2930	0
515	20231107	104800	28221825	2930	2930	2930	2930	23
516	20231107	104700	28154435	2930	2930	2930	2930	17
517	20231107	104600	28104625	2955	2950	2955	2930	33
518	20231107	104500	28007605	2950	2950	2950	2950	0
519	20231107	104400	28007605	2950	2950	2950	2950	0
520	20231107	104300	28007605	2950	2950	2950	2950	0
521	20231107	104200	28007605	2950	2950	2950	2950	0
522	20231107	104100	28007605	2950	2950	2950	2950	0
523	20231107	104000	28007605	2950	2950	2950	2950	0
524	20231107	103900	28007605	2950	2950	2950	2950	6
525	20231107	103800	27989905	2930	2930	2930	2930	0
526	20231107	103700	27989905	2930	2930	2930	2930	1642
527	20231107	103600	23178845	2955	2955	2955	2955	0
528	20231107	103500	23178845	2955	2955	2955	2955	0
529	20231107	103400	23178845	2955	2955	2955	2955	0
530	20231107	103300	23178845	2955	2955	2955	2955	0
531	20231107	103200	23178845	2955	2955	2955	2955	0
532	20231107	103100	23178845	2955	2955	2955	2955	0
533	20231107	103000	23178845	2955	2955	2955	2955	1
534	20231107	102900	23175890	2955	2955	2955	2955	0
535	20231107	102800	23175890	2955	2955	2955	2955	0
536	20231107	102700	23175890	2955	2955	2955	2955	0
537	20231107	102600	23175890	2955	2955	2955	2955	0
538	20231107	102500	23175890	2955	2955	2955	2955	0
539	20231107	102400	23175890	2955	2955	2955	2955	0
540	20231107	102300	23175890	2955	2955	2955	2955	0
541	20231107	102200	23175890	2955	2955	2955	2955	0
542	20231107	102100	23175890	2955	2955	2955	2955	0
543	20231107	102000	23175890	2955	2955	2955	2955	0
544	20231107	101900	23175890	2955	2955	2955	2955	0
545	20231107	101800	23175890	2955	2955	2955	2955	0
546	20231107	101700	23175890	2955	2955	2955	2955	0
547	20231107	101600	23175890	2955	2955	2955	2955	9
548	20231107	101500	23149295	2930	2930	2930	2930	6
549	20231107	101400	23131715	2960	2960	2960	2960	0
550	20231107	101300	23131715	2960	2960	2960	2960	10
551	20231107	101200	23102115	2950	2950	2950	2950	0
552	20231107	101100	23102115	2950	2950	2950	2950	0
553	20231107	101000	23102115	2950	2950	2950	2950	0
554	20231107	100900	23102115	2950	2950	2950	2950	34
555	20231107	100800	23001815	2965	2965	2965	2965	0
556	20231107	100700	23001815	2965	2965	2965	2965	0
557	20231107	100600	23001815	2965	2965	2965	2965	0
558	20231107	100500	23001815	2965	2965	2965	2965	0
559	20231107	100400	23001815	2965	2965	2965	2965	0
560	20231107	100300	23001815	2965	2965	2965	2965	0
561	20231107	100200	23001815	2965	2960	2965	2960	86
562	20231107	100100	22747250	2950	2950	2950	2950	0
563	20231107	100000	22747250	2950	2950	2950	2950	9
564	20231107	095900	22720700	2950	2950	2950	2950	0
565	20231107	095800	22720700	2950	2950	2950	2950	0
566	20231107	095700	22720700	2950	2950	2950	2950	0
567	20231107	095600	22720700	2950	2950	2950	2950	0
568	20231107	095500	22720700	2950	2950	2950	2950	0
569	20231107	095400	22720700	2950	2950	2950	2950	10
570	20231107	095300	22691200	2920	2920	2920	2920	0
571	20231107	095200	22691200	2920	2920	2920	2920	0
572	20231107	095100	22691200	2920	2920	2920	2920	0
573	20231107	095000	22691200	2920	2920	2920	2920	672
574	20231107	094900	20728960	2925	2925	2925	2925	0
575	20231107	094800	20728960	2925	2955	2955	2925	355
576	20231107	094700	19689230	2940	2930	2940	2930	85
577	20231107	094600	19440120	2940	2940	2940	2940	0
578	20231107	094500	19440120	2940	2945	2945	2935	776
579	20231107	094400	17155460	2945	2945	2945	2945	4
580	20231107	094300	17143680	2955	2955	2955	2955	0
581	20231107	094200	17143680	2955	2955	2955	2955	4
582	20231107	094100	17131860	2955	2955	2955	2955	1
583	20231107	094000	17128905	2955	2955	2955	2955	2
584	20231107	093900	17122995	2955	2955	2955	2955	0
585	20231107	093800	17122995	2955	2955	2955	2955	0
586	20231107	093700	17122995	2955	2955	2955	2955	0
587	20231107	093600	17122995	2955	2955	2955	2955	45
588	20231107	093500	16990020	2955	2950	2955	2950	12
589	20231107	093400	16954570	2955	2955	2955	2955	0
590	20231107	093300	16954570	2955	2955	2955	2955	0
591	20231107	093200	16954570	2955	2955	2955	2955	38
592	20231107	093100	16842280	2970	2965	2970	2965	40
593	20231107	093000	16723675	2975	2970	2975	2970	805
594	20231107	092900	14329210	2975	2975	2975	2975	0
595	20231107	092800	14329210	2975	2975	2975	2975	0
596	20231107	092700	14329210	2975	2975	2975	2975	0
597	20231107	092600	14329210	2975	2975	2975	2975	0
598	20231107	092500	14329210	2975	2975	2975	2975	0
599	20231107	092400	14329210	2975	2975	2975	2975	0
600	20231107	092300	14329210	2975	2975	2975	2975	10
601	20231107	092200	14299460	2950	2970	2970	2950	2000
602	20231107	092100	8399420	2975	2975	2975	2975	0
603	20231107	092000	8399420	2975	2975	2975	2975	0
604	20231107	091900	8399420	2975	2975	2975	2975	0
605	20231107	091800	8399420	2975	2975	2975	2975	10
606	20231107	091700	8369670	2970	2970	2970	2970	0
607	20231107	091600	8369670	2970	2970	2970	2970	6
608	20231107	091500	8351850	2970	2970	2970	2970	79
609	20231107	091400	8117220	2970	2970	2970	2970	0
610	20231107	091300	8117220	2970	2970	2970	2970	0
611	20231107	091200	8117220	2970	2970	2970	2970	10
612	20231107	091100	8087520	2965	2965	2965	2965	0
613	20231107	091000	8087520	2965	2965	2965	2965	30
614	20231107	090900	7998570	2965	2955	2965	2955	50
615	20231107	090800	7850525	2945	2945	2945	2945	0
616	20231107	090700	7850525	2945	2945	2945	2945	0
617	20231107	090600	7850525	2945	2945	2945	2945	30
618	20231107	090500	7762175	2960	2960	2960	2960	29
619	20231107	090400	7676335	2945	2945	2945	2945	0
620	20231107	090300	7676335	2945	2950	2950	2945	21
621	20231107	090200	7614440	2950	2950	2950	2950	0
622	20231107	090100	7614440	2950	2950	2950	2950	52
623	20231107	090000	7461040	2970	2975	2975	2970	2508