KissMeData/070300/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194600	55991470	2745	2745	2745	2745	102
3	20231106	194500	55991470	2745	2745	2745	2745	0
4	20231106	194400	55991470	2745	2745	2745	2745	0
5	20231106	194300	55991470	2745	2745	2745	2745	0
6	20231106	194200	55991470	2745	2745	2745	2745	0
7	20231106	194100	55991470	2745	2745	2745	2745	0
8	20231106	194000	55991470	2745	2745	2745	2745	0
9	20231106	193900	55991470	2745	2745	2745	2745	0
10	20231106	193800	55991470	2745	2745	2745	2745	0
11	20231106	193700	55991470	2745	2745	2745	2745	0
12	20231106	193600	55991470	2745	2745	2745	2745	0
13	20231106	193500	55991470	2745	2745	2745	2745	0
14	20231106	193400	55991470	2745	2745	2745	2745	0
15	20231106	193300	55991470	2745	2745	2745	2745	0
16	20231106	193200	55991470	2745	2745	2745	2745	0
17	20231106	193100	55991470	2745	2745	2745	2745	0
18	20231106	193000	55991470	2745	2745	2745	2745	0
19	20231106	192900	55991470	2745	2745	2745	2745	0
20	20231106	192800	55991470	2745	2745	2745	2745	0
21	20231106	192700	55991470	2745	2745	2745	2745	0
22	20231106	192600	55991470	2745	2745	2745	2745	0
23	20231106	192500	55991470	2745	2745	2745	2745	0
24	20231106	192400	55991470	2745	2745	2745	2745	0
25	20231106	192300	55991470	2745	2745	2745	2745	0
26	20231106	192200	55991470	2745	2745	2745	2745	0
27	20231106	192100	55991470	2745	2745	2745	2745	0
28	20231106	192000	55991470	2745	2745	2745	2745	0
29	20231106	191900	55991470	2745	2745	2745	2745	0
30	20231106	191800	55991470	2745	2745	2745	2745	0
31	20231106	191700	55991470	2745	2745	2745	2745	0
32	20231106	191600	55991470	2745	2745	2745	2745	102
33	20231106	191500	55991470	2745	2745	2745	2745	0
34	20231106	191400	55991470	2745	2745	2745	2745	0
35	20231106	191300	55991470	2745	2745	2745	2745	0
36	20231106	191200	55991470	2745	2745	2745	2745	0
37	20231106	191100	55991470	2745	2745	2745	2745	0
38	20231106	191000	55991470	2745	2745	2745	2745	0
39	20231106	190900	55991470	2745	2745	2745	2745	0
40	20231106	190800	55991470	2745	2745	2745	2745	0
41	20231106	190700	55991470	2745	2745	2745	2745	0
42	20231106	190600	55991470	2745	2745	2745	2745	0
43	20231106	190500	55991470	2745	2745	2745	2745	0
44	20231106	190400	55991470	2745	2745	2745	2745	0
45	20231106	190300	55991470	2745	2745	2745	2745	0
46	20231106	190200	55991470	2745	2745	2745	2745	0
47	20231106	190100	55991470	2745	2745	2745	2745	0
48	20231106	190000	55991470	2745	2745	2745	2745	0
49	20231106	185900	55991470	2745	2745	2745	2745	0
50	20231106	185800	55991470	2745	2745	2745	2745	0
51	20231106	185700	55991470	2745	2745	2745	2745	0
52	20231106	185600	55991470	2745	2745	2745	2745	0
53	20231106	185500	55991470	2745	2745	2745	2745	0
54	20231106	185400	55991470	2745	2745	2745	2745	0
55	20231106	185300	55991470	2745	2745	2745	2745	0
56	20231106	185200	55991470	2745	2745	2745	2745	0
57	20231106	185100	55991470	2745	2745	2745	2745	0
58	20231106	185000	55991470	2745	2745	2745	2745	0
59	20231106	184900	55991470	2745	2745	2745	2745	0
60	20231106	184800	55991470	2745	2745	2745	2745	0
61	20231106	184700	55991470	2745	2745	2745	2745	0
62	20231106	184600	55991470	2745	2745	2745	2745	102
63	20231106	184500	55991470	2745	2745	2745	2745	0
64	20231106	184400	55991470	2745	2745	2745	2745	0
65	20231106	184300	55991470	2745	2745	2745	2745	0
66	20231106	184200	55991470	2745	2745	2745	2745	0
67	20231106	184100	55991470	2745	2745	2745	2745	0
68	20231106	184000	55991470	2745	2745	2745	2745	0
69	20231106	183900	55991470	2745	2745	2745	2745	0
70	20231106	183800	55991470	2745	2745	2745	2745	0
71	20231106	183700	55991470	2745	2745	2745	2745	0
72	20231106	183600	55991470	2745	2745	2745	2745	0
73	20231106	183500	55991470	2745	2745	2745	2745	0
74	20231106	183400	55991470	2745	2745	2745	2745	0
75	20231106	183300	55991470	2745	2745	2745	2745	0
76	20231106	183200	55991470	2745	2745	2745	2745	0
77	20231106	183100	55991470	2745	2745	2745	2745	0
78	20231106	183000	55991470	2745	2745	2745	2745	0
79	20231106	182900	55991470	2745	2745	2745	2745	0
80	20231106	182800	55991470	2745	2745	2745	2745	0
81	20231106	182700	55991470	2745	2745	2745	2745	0
82	20231106	182600	55991470	2745	2745	2745	2745	0
83	20231106	182500	55991470	2745	2745	2745	2745	0
84	20231106	182400	55991470	2745	2745	2745	2745	0
85	20231106	182300	55991470	2745	2745	2745	2745	0
86	20231106	182200	55991470	2745	2745	2745	2745	0
87	20231106	182100	55991470	2745	2745	2745	2745	0
88	20231106	182000	55991470	2745	2745	2745	2745	0
89	20231106	181900	55991470	2745	2745	2745	2745	0
90	20231106	181800	55991470	2745	2745	2745	2745	0
91	20231106	181700	55991470	2745	2745	2745	2745	0
92	20231106	181600	55991470	2745	2745	2745	2745	102
93	20231106	181500	55991470	2745	2745	2745	2745	0
94	20231106	181400	55991470	2745	2745	2745	2745	0
95	20231106	181300	55991470	2745	2745	2745	2745	0
96	20231106	181200	55991470	2745	2745	2745	2745	0
97	20231106	181100	55991470	2745	2745	2745	2745	0
98	20231106	181000	55991470	2745	2745	2745	2745	0
99	20231106	180900	55991470	2745	2745	2745	2745	0
100	20231106	180800	55991470	2745	2745	2745	2745	0
101	20231106	180700	55991470	2745	2745	2745	2745	0
102	20231106	180600	55991470	2745	2745	2745	2745	0
103	20231106	180500	55991470	2745	2745	2745	2745	0
104	20231106	180400	55991470	2745	2745	2745	2745	0
105	20231106	180300	55991470	2745	2745	2745	2745	0
106	20231106	180200	55991470	2745	2745	2745	2745	0
107	20231106	180100	55991470	2745	2745	2745	2745	0
108	20231106	180000	55991470	2745	2745	2745	2745	0
109	20231106	175900	55991470	2745	2745	2745	2745	0
110	20231106	175800	55991470	2745	2745	2745	2745	0
111	20231106	175700	55991470	2745	2745	2745	2745	0
112	20231106	175600	55991470	2745	2745	2745	2745	0
113	20231106	175500	55991470	2745	2745	2745	2745	0
114	20231106	175400	55991470	2745	2745	2745	2745	0
115	20231106	175300	55991470	2745	2745	2745	2745	0
116	20231106	175200	55991470	2745	2745	2745	2745	0
117	20231106	175100	55991470	2745	2745	2745	2745	0
118	20231106	175000	55991470	2745	2745	2745	2745	0
119	20231106	174900	55991470	2745	2745	2745	2745	0
120	20231106	174800	55991470	2745	2745	2745	2745	0
121	20231106	174700	55991470	2745	2745	2745	2745	0
122	20231106	174600	55991470	2745	2745	2745	2745	102
123	20231106	174500	55991470	2745	2745	2745	2745	0
124	20231106	174400	55991470	2745	2745	2745	2745	0
125	20231106	174300	55991470	2745	2745	2745	2745	0
126	20231106	174200	55991470	2745	2745	2745	2745	0
127	20231106	174100	55991470	2745	2745	2745	2745	0
128	20231106	174000	55991470	2745	2745	2745	2745	0
129	20231106	173900	55991470	2745	2745	2745	2745	0
130	20231106	173800	55991470	2745	2745	2745	2745	0
131	20231106	173700	55991470	2745	2745	2745	2745	0
132	20231106	173600	55991470	2745	2745	2745	2745	0
133	20231106	173500	55991470	2745	2745	2745	2745	0
134	20231106	173400	55991470	2745	2745	2745	2745	0
135	20231106	173300	55991470	2745	2745	2745	2745	0
136	20231106	173200	55991470	2745	2745	2745	2745	0
137	20231106	173100	55991470	2745	2745	2745	2745	0
138	20231106	173000	55991470	2745	2745	2745	2745	0
139	20231106	172900	55991470	2745	2745	2745	2745	0
140	20231106	172800	55991470	2745	2745	2745	2745	0
141	20231106	172700	55991470	2745	2745	2745	2745	0
142	20231106	172600	55991470	2745	2745	2745	2745	0
143	20231106	172500	55991470	2745	2745	2745	2745	0
144	20231106	172400	55991470	2745	2745	2745	2745	0
145	20231106	172300	55991470	2745	2745	2745	2745	0
146	20231106	172200	55991470	2745	2745	2745	2745	0
147	20231106	172100	55991470	2745	2745	2745	2745	0
148	20231106	172000	55991470	2745	2745	2745	2745	0
149	20231106	171900	55991470	2745	2745	2745	2745	0
150	20231106	171800	55991470	2745	2745	2745	2745	0
151	20231106	171700	55991470	2745	2745	2745	2745	0
152	20231106	171600	55991470	2745	2745	2745	2745	102
153	20231106	171500	55991470	2745	2745	2745	2745	0
154	20231106	171400	55991470	2745	2745	2745	2745	0
155	20231106	171300	55991470	2745	2745	2745	2745	0
156	20231106	171200	55991470	2745	2745	2745	2745	0
157	20231106	171100	55991470	2745	2745	2745	2745	0
158	20231106	171000	55991470	2745	2745	2745	2745	0
159	20231106	170900	55991470	2745	2745	2745	2745	0
160	20231106	170800	55991470	2745	2745	2745	2745	0
161	20231106	170700	55991470	2745	2745	2745	2745	0
162	20231106	170600	55991470	2745	2745	2745	2745	0
163	20231106	170500	55991470	2745	2745	2745	2745	0
164	20231106	170400	55991470	2745	2745	2745	2745	0
165	20231106	170300	55991470	2745	2745	2745	2745	0
166	20231106	170200	55991470	2745	2745	2745	2745	0
167	20231106	170100	55991470	2745	2745	2745	2745	0
168	20231106	170000	55991470	2745	2745	2745	2745	0
169	20231106	165900	55991470	2745	2745	2745	2745	0
170	20231106	165800	55991470	2745	2745	2745	2745	0
171	20231106	165700	55991470	2745	2745	2745	2745	0
172	20231106	165600	55991470	2745	2745	2745	2745	0
173	20231106	165500	55991470	2745	2745	2745	2745	0
174	20231106	165400	55991470	2745	2745	2745	2745	0
175	20231106	165300	55991470	2745	2745	2745	2745	0
176	20231106	165200	55991470	2745	2745	2745	2745	0
177	20231106	165100	55991470	2745	2745	2745	2745	0
178	20231106	165000	55991470	2745	2745	2745	2745	0
179	20231106	164900	55991470	2745	2745	2745	2745	0
180	20231106	164800	55991470	2745	2745	2745	2745	0
181	20231106	164700	55991470	2745	2745	2745	2745	0
182	20231106	164600	55991470	2745	2745	2745	2745	102
183	20231106	164500	55991470	2745	2745	2745	2745	0
184	20231106	164400	55991470	2745	2745	2745	2745	0
185	20231106	164300	55991470	2745	2745	2745	2745	0
186	20231106	164200	55991470	2745	2745	2745	2745	0
187	20231106	164100	55991470	2745	2745	2745	2745	0
188	20231106	164000	55991470	2745	2745	2745	2745	0
189	20231106	163900	55991470	2745	2745	2745	2745	0
190	20231106	163800	55991470	2745	2745	2745	2745	0
191	20231106	163700	55991470	2745	2745	2745	2745	0
192	20231106	163600	55991470	2745	2745	2745	2745	0
193	20231106	163500	55991470	2745	2745	2745	2745	0
194	20231106	163400	55991470	2745	2745	2745	2745	0
195	20231106	163300	55991470	2745	2745	2745	2745	0
196	20231106	163200	55991470	2745	2745	2745	2745	0
197	20231106	163100	55991470	2745	2745	2745	2745	0
198	20231106	163000	55991470	2745	2745	2745	2745	0
199	20231106	162900	55991470	2745	2745	2745	2745	0
200	20231106	162800	55991470	2745	2745	2745	2745	0
201	20231106	162700	55991470	2745	2745	2745	2745	0
202	20231106	162600	55991470	2745	2745	2745	2745	0
203	20231106	162500	55991470	2745	2745	2745	2745	0
204	20231106	162400	55991470	2745	2745	2745	2745	0
205	20231106	162300	55991470	2745	2745	2745	2745	0
206	20231106	162200	55991470	2745	2745	2745	2745	0
207	20231106	162100	55991470	2745	2745	2745	2745	0
208	20231106	162000	55991470	2745	2745	2745	2745	0
209	20231106	161900	55991470	2745	2745	2745	2745	0
210	20231106	161800	55991470	2745	2745	2745	2745	0
211	20231106	161700	55991470	2745	2745	2745	2745	0
212	20231106	161600	55991470	2745	2745	2745	2745	102
213	20231106	161500	55991470	2745	2745	2745	2745	0
214	20231106	161400	55991470	2745	2745	2745	2745	0
215	20231106	161300	55991470	2745	2745	2745	2745	0
216	20231106	161200	55991470	2745	2745	2745	2745	0
217	20231106	161100	55991470	2745	2745	2745	2745	0
218	20231106	161000	55991470	2745	2745	2745	2745	0
219	20231106	160900	55991470	2745	2745	2745	2745	0
220	20231106	160800	55991470	2745	2745	2745	2745	0
221	20231106	160700	55991470	2745	2745	2745	2745	0
222	20231106	160600	55991470	2745	2745	2745	2745	0
223	20231106	160500	55991470	2745	2745	2745	2745	0
224	20231106	160400	55991470	2745	2745	2745	2745	0
225	20231106	160300	55991470	2745	2745	2745	2745	0
226	20231106	160200	55991470	2745	2745	2745	2745	0
227	20231106	160100	55991470	2745	2745	2745	2745	0
228	20231106	160000	55991470	2745	2745	2745	2745	0
229	20231106	155900	55991470	2745	2745	2745	2745	0
230	20231106	155800	55991470	2745	2745	2745	2745	0
231	20231106	155700	55991470	2745	2745	2745	2745	0
232	20231106	155600	55991470	2745	2745	2745	2745	0
233	20231106	155500	55991470	2745	2745	2745	2745	0
234	20231106	155400	55991470	2745	2745	2745	2745	0
235	20231106	155300	55991470	2745	2745	2745	2745	0
236	20231106	155200	55991470	2745	2745	2745	2745	0
237	20231106	155100	55991470	2745	2745	2745	2745	0
238	20231106	155000	55991470	2745	2745	2745	2745	0
239	20231106	154900	55991470	2745	2745	2745	2745	0
240	20231106	154800	55991470	2745	2745	2745	2745	0
241	20231106	154700	55991470	2745	2745	2745	2745	0
242	20231106	154600	55991470	2745	2745	2745	2745	102
243	20231106	154500	55991470	2745	2745	2745	2745	0
244	20231106	154400	55991470	2745	2745	2745	2745	0
245	20231106	154300	55991470	2745	2745	2745	2745	0
246	20231106	154200	55991470	2745	2745	2745	2745	0
247	20231106	154100	55991470	2745	2745	2745	2745	0
248	20231106	154000	55991470	2745	2745	2745	2745	0
249	20231106	153900	55991470	2745	2745	2745	2745	0
250	20231106	153800	55991470	2745	2745	2745	2745	0
251	20231106	153700	55991470	2745	2745	2745	2745	0
252	20231106	153600	55991470	2745	2745	2745	2745	0
253	20231106	153500	55991470	2745	2745	2745	2745	0
254	20231106	153400	55991470	2745	2745	2745	2745	0
255	20231106	153300	55991470	2745	2745	2745	2745	0
256	20231106	153200	55991470	2745	2745	2745	2745	0
257	20231106	153100	55991470	2745	2745	2745	2745	0
258	20231106	153000	55991470	2745	2745	2745	2745	102
259	20231106	152900	55711480	2730	2730	2730	2730	0
260	20231106	152800	55711480	2730	2730	2730	2730	0
261	20231106	152700	55711480	2730	2730	2730	2730	0
262	20231106	152600	55711480	2730	2730	2730	2730	0
263	20231106	152500	55711480	2730	2730	2730	2730	0
264	20231106	152400	55711480	2730	2730	2730	2730	0
265	20231106	152300	55711480	2730	2730	2730	2730	0
266	20231106	152200	55711480	2730	2730	2730	2730	0
267	20231106	152100	55711480	2730	2730	2730	2730	0
268	20231106	152000	55711480	2730	2730	2730	2730	0
269	20231106	151900	55711480	2730	2730	2730	2730	0
270	20231106	151800	55711480	2730	2730	2730	2730	0
271	20231106	151700	55711480	2730	2730	2730	2730	0
272	20231106	151600	55711480	2730	2730	2730	2730	1
273	20231106	151500	55708750	2725	2725	2725	2725	0
274	20231106	151400	55708750	2725	2725	2725	2725	0
275	20231106	151300	55708750	2725	2725	2725	2725	0
276	20231106	151200	55708750	2725	2725	2725	2725	0
277	20231106	151100	55708750	2725	2725	2725	2725	0
278	20231106	151000	55708750	2725	2725	2725	2725	0
279	20231106	150900	55708750	2725	2725	2725	2725	214
280	20231106	150800	55125600	2730	2730	2730	2730	0
281	20231106	150700	55125600	2730	2730	2730	2730	19
282	20231106	150600	55073730	2725	2725	2725	2725	0
283	20231106	150500	55073730	2725	2725	2725	2725	59
284	20231106	150400	54912955	2730	2730	2730	2730	0
285	20231106	150300	54912955	2730	2730	2730	2730	0
286	20231106	150200	54912955	2730	2730	2730	2730	0
287	20231106	150100	54912955	2730	2730	2730	2730	2
288	20231106	150000	54907495	2730	2730	2730	2730	0
289	20231106	145900	54907495	2730	2730	2730	2730	50
290	20231106	145800	54770995	2730	2730	2730	2730	0
291	20231106	145700	54770995	2730	2730	2730	2730	0
292	20231106	145600	54770995	2730	2730	2730	2730	0
293	20231106	145500	54770995	2730	2730	2730	2730	0
294	20231106	145400	54770995	2730	2730	2730	2730	0
295	20231106	145300	54770995	2730	2730	2730	2730	0
296	20231106	145200	54770995	2730	2730	2730	2730	0
297	20231106	145100	54770995	2730	2730	2730	2730	0
298	20231106	145000	54770995	2730	2730	2730	2730	0
299	20231106	144900	54770995	2730	2730	2730	2730	0
300	20231106	144800	54770995	2730	2730	2730	2730	0
301	20231106	144700	54770995	2730	2730	2730	2730	0
302	20231106	144600	54770995	2730	2730	2730	2730	0
303	20231106	144500	54770995	2730	2730	2730	2730	1
304	20231106	144400	54768265	2730	2730	2730	2730	0
305	20231106	144300	54768265	2730	2730	2730	2730	0
306	20231106	144200	54768265	2730	2730	2730	2730	100
307	20231106	144100	54495265	2730	2730	2730	2730	30
308	20231106	144000	54413365	2730	2730	2730	2730	0
309	20231106	143900	54413365	2730	2730	2730	2730	227
310	20231106	143800	53793655	2740	2740	2740	2740	0
311	20231106	143700	53793655	2740	2740	2740	2740	5
312	20231106	143600	53779955	2740	2740	2740	2740	0
313	20231106	143500	53779955	2740	2740	2740	2740	0
314	20231106	143400	53779955	2740	2740	2740	2740	0
315	20231106	143300	53779955	2740	2740	2740	2740	0
316	20231106	143200	53779955	2740	2740	2740	2740	0
317	20231106	143100	53779955	2740	2740	2740	2740	1
318	20231106	143000	53777215	2730	2730	2730	2730	0
319	20231106	142900	53777215	2730	2730	2730	2730	1
320	20231106	142800	53774485	2740	2740	2740	2740	0
321	20231106	142700	53774485	2740	2740	2740	2740	0
322	20231106	142600	53774485	2740	2740	2740	2740	0
323	20231106	142500	53774485	2740	2740	2740	2740	2
324	20231106	142400	53769005	2740	2740	2740	2740	0
325	20231106	142300	53769005	2740	2740	2740	2740	0
326	20231106	142200	53769005	2740	2740	2740	2740	0
327	20231106	142100	53769005	2740	2740	2740	2740	0
328	20231106	142000	53769005	2740	2740	2740	2740	0
329	20231106	141900	53769005	2740	2740	2740	2740	0
330	20231106	141800	53769005	2740	2740	2740	2740	0
331	20231106	141700	53769005	2740	2740	2740	2740	1
332	20231106	141600	53766265	2740	2740	2740	2740	0
333	20231106	141500	53766265	2740	2740	2740	2740	0
334	20231106	141400	53766265	2740	2740	2740	2740	0
335	20231106	141300	53766265	2740	2740	2740	2740	0
336	20231106	141200	53766265	2740	2740	2740	2740	0
337	20231106	141100	53766265	2740	2740	2740	2740	0
338	20231106	141000	53766265	2740	2740	2740	2740	0
339	20231106	140900	53766265	2740	2740	2740	2740	0
340	20231106	140800	53766265	2740	2740	2740	2740	0
341	20231106	140700	53766265	2740	2740	2740	2740	1
342	20231106	140600	53763525	2730	2730	2730	2730	1
343	20231106	140500	53760795	2740	2740	2740	2740	0
344	20231106	140400	53760795	2740	2740	2740	2740	0
345	20231106	140300	53760795	2740	2740	2740	2740	0
346	20231106	140200	53760795	2740	2740	2740	2740	0
347	20231106	140100	53760795	2740	2740	2740	2740	0
348	20231106	140000	53760795	2740	2740	2740	2740	0
349	20231106	135900	53760795	2740	2740	2740	2740	0
350	20231106	135800	53760795	2740	2740	2740	2740	0
351	20231106	135700	53760795	2740	2740	2740	2740	0
352	20231106	135600	53760795	2740	2740	2740	2740	0
353	20231106	135500	53760795	2740	2740	2740	2740	0
354	20231106	135400	53760795	2740	2740	2740	2740	0
355	20231106	135300	53760795	2740	2740	2740	2740	0
356	20231106	135200	53760795	2740	2740	2740	2740	0
357	20231106	135100	53760795	2740	2740	2740	2740	0
358	20231106	135000	53760795	2740	2740	2740	2740	0
359	20231106	134900	53760795	2740	2740	2740	2740	0
360	20231106	134800	53760795	2740	2740	2740	2740	0
361	20231106	134700	53760795	2740	2740	2740	2740	0
362	20231106	134600	53760795	2740	2740	2740	2740	300
363	20231106	134500	52938795	2740	2740	2740	2740	15
364	20231106	134400	52897695	2740	2735	2740	2735	300
365	20231106	134300	52076195	2725	2725	2725	2725	0
366	20231106	134200	52076195	2725	2725	2725	2725	0
367	20231106	134100	52076195	2725	2725	2725	2725	0
368	20231106	134000	52076195	2725	2725	2725	2725	0
369	20231106	133900	52076195	2725	2725	2725	2725	0
370	20231106	133800	52076195	2725	2725	2725	2725	0
371	20231106	133700	52076195	2725	2725	2725	2725	3
372	20231106	133600	52068020	2740	2740	2740	2740	0
373	20231106	133500	52068020	2740	2740	2740	2740	0
374	20231106	133400	52068020	2740	2740	2740	2740	0
375	20231106	133300	52068020	2740	2740	2740	2740	0
376	20231106	133200	52068020	2740	2740	2740	2740	0
377	20231106	133100	52068020	2740	2740	2740	2740	0
378	20231106	133000	52068020	2740	2740	2740	2740	0
379	20231106	132900	52068020	2740	2740	2740	2740	1
380	20231106	132800	52065280	2730	2740	2740	2730	2
381	20231106	132700	52059810	2725	2725	2725	2725	0
382	20231106	132600	52059810	2725	2725	2725	2725	0
383	20231106	132500	52059810	2725	2725	2725	2725	0
384	20231106	132400	52059810	2725	2725	2725	2725	0
385	20231106	132300	52059810	2725	2725	2725	2725	0
386	20231106	132200	52059810	2725	2725	2725	2725	0
387	20231106	132100	52059810	2725	2730	2730	2725	25
388	20231106	132000	51991680	2740	2740	2740	2740	0
389	20231106	131900	51991680	2740	2740	2740	2740	0
390	20231106	131800	51991680	2740	2740	2740	2740	0
391	20231106	131700	51991680	2740	2740	2740	2740	1
392	20231106	131600	51988940	2725	2725	2725	2725	0
393	20231106	131500	51988940	2725	2725	2725	2725	0
394	20231106	131400	51988940	2725	2725	2725	2725	0
395	20231106	131300	51988940	2725	2725	2725	2725	0
396	20231106	131200	51988940	2725	2725	2725	2725	0
397	20231106	131100	51988940	2725	2725	2725	2725	0
398	20231106	131000	51988940	2725	2730	2730	2725	674
399	20231106	130900	50152285	2740	2740	2740	2740	0
400	20231106	130800	50152285	2740	2740	2740	2740	0
401	20231106	130700	50152285	2740	2740	2740	2740	0
402	20231106	130600	50152285	2740	2740	2740	2740	0
403	20231106	130500	50152285	2740	2740	2740	2740	0
404	20231106	130400	50152285	2740	2740	2740	2740	0
405	20231106	130300	50152285	2740	2740	2740	2740	0
406	20231106	130200	50152285	2740	2740	2740	2740	0
407	20231106	130100	50152285	2740	2740	2740	2740	0
408	20231106	130000	50152285	2740	2740	2740	2740	0
409	20231106	125900	50152285	2740	2740	2740	2740	0
410	20231106	125800	50152285	2740	2740	2740	2740	0
411	20231106	125700	50152285	2740	2740	2740	2740	0
412	20231106	125600	50152285	2740	2740	2740	2740	0
413	20231106	125500	50152285	2740	2740	2740	2740	0
414	20231106	125400	50152285	2740	2740	2740	2740	0
415	20231106	125300	50152285	2740	2740	2740	2740	0
416	20231106	125200	50152285	2740	2740	2740	2740	0
417	20231106	125100	50152285	2740	2740	2740	2740	15
418	20231106	125000	50111185	2740	2740	2740	2740	0
419	20231106	124900	50111185	2740	2740	2740	2740	0
420	20231106	124800	50111185	2740	2740	2740	2740	1
421	20231106	124700	50108445	2730	2730	2730	2730	0
422	20231106	124600	50108445	2730	2730	2730	2730	0
423	20231106	124500	50108445	2730	2730	2730	2730	0
424	20231106	124400	50108445	2730	2730	2730	2730	0
425	20231106	124300	50108445	2730	2730	2730	2730	0
426	20231106	124200	50108445	2730	2730	2730	2730	0
427	20231106	124100	50108445	2730	2730	2730	2730	0
428	20231106	124000	50108445	2730	2730	2730	2730	0
429	20231106	123900	50108445	2730	2730	2730	2730	0
430	20231106	123800	50108445	2730	2730	2730	2730	0
431	20231106	123700	50108445	2730	2730	2730	2730	0
432	20231106	123600	50108445	2730	2730	2730	2730	1
433	20231106	123500	50105715	2730	2730	2730	2730	0
434	20231106	123400	50105715	2730	2730	2730	2730	0
435	20231106	123300	50105715	2730	2730	2730	2730	0
436	20231106	123200	50105715	2730	2730	2730	2730	0
437	20231106	123100	50105715	2730	2730	2730	2730	0
438	20231106	123000	50105715	2730	2730	2730	2730	0
439	20231106	122900	50105715	2730	2740	2740	2730	2
440	20231106	122800	50100245	2730	2730	2730	2730	0
441	20231106	122700	50100245	2730	2730	2730	2730	1
442	20231106	122600	50097515	2740	2740	2740	2740	0
443	20231106	122500	50097515	2740	2740	2740	2740	0
444	20231106	122400	50097515	2740	2740	2740	2740	0
445	20231106	122300	50097515	2740	2740	2740	2740	0
446	20231106	122200	50097515	2740	2740	2740	2740	0
447	20231106	122100	50097515	2740	2740	2740	2740	0
448	20231106	122000	50097515	2740	2740	2740	2740	0
449	20231106	121900	50097515	2740	2740	2740	2740	0
450	20231106	121800	50097515	2740	2740	2740	2740	0
451	20231106	121700	50097515	2740	2740	2740	2740	0
452	20231106	121600	50097515	2740	2740	2740	2740	0
453	20231106	121500	50097515	2740	2740	2740	2740	0
454	20231106	121400	50097515	2740	2740	2740	2740	0
455	20231106	121300	50097515	2740	2740	2740	2740	0
456	20231106	121200	50097515	2740	2740	2740	2740	0
457	20231106	121100	50097515	2740	2740	2740	2740	0
458	20231106	121000	50097515	2740	2740	2740	2740	0
459	20231106	120900	50097515	2740	2740	2740	2740	0
460	20231106	120800	50097515	2740	2740	2740	2740	0
461	20231106	120700	50097515	2740	2740	2740	2740	0
462	20231106	120600	50097515	2740	2740	2740	2740	0
463	20231106	120500	50097515	2740	2740	2740	2740	0
464	20231106	120400	50097515	2740	2740	2740	2740	0
465	20231106	120300	50097515	2740	2740	2740	2740	0
466	20231106	120200	50097515	2740	2740	2740	2740	0
467	20231106	120100	50097515	2740	2740	2740	2740	0
468	20231106	120000	50097515	2740	2725	2740	2725	19
469	20231106	115900	50045725	2740	2740	2740	2740	0
470	20231106	115800	50045725	2740	2740	2740	2740	0
471	20231106	115700	50045725	2740	2740	2740	2740	0
472	20231106	115600	50045725	2740	2740	2740	2740	0
473	20231106	115500	50045725	2740	2740	2740	2740	0
474	20231106	115400	50045725	2740	2740	2740	2740	0
475	20231106	115300	50045725	2740	2740	2740	2740	0
476	20231106	115200	50045725	2740	2740	2740	2740	800
477	20231106	115100	47853725	2740	2730	2740	2730	1500
478	20231106	115000	43744835	2730	2730	2730	2730	0
479	20231106	114900	43744835	2730	2730	2730	2730	7
480	20231106	114800	43725725	2735	2735	2735	2735	0
481	20231106	114700	43725725	2735	2735	2735	2735	0
482	20231106	114600	43725725	2735	2735	2735	2735	0
483	20231106	114500	43725725	2735	2735	2735	2735	0
484	20231106	114400	43725725	2735	2735	2735	2735	0
485	20231106	114300	43725725	2735	2735	2735	2735	0
486	20231106	114200	43725725	2735	2735	2735	2735	0
487	20231106	114100	43725725	2735	2735	2735	2735	0
488	20231106	114000	43725725	2735	2735	2735	2735	0
489	20231106	113900	43725725	2735	2735	2735	2735	0
490	20231106	113800	43725725	2735	2735	2735	2735	0
491	20231106	113700	43725725	2735	2730	2735	2730	5
492	20231106	113600	43712065	2730	2730	2730	2730	8
493	20231106	113500	43690225	2730	2730	2730	2730	18
494	20231106	113400	43641085	2730	2730	2730	2730	0
495	20231106	113300	43641085	2730	2730	2730	2730	20
496	20231106	113200	43586485	2730	2730	2730	2730	0
497	20231106	113100	43586485	2730	2730	2730	2730	0
498	20231106	113000	43586485	2730	2730	2730	2730	0
499	20231106	112900	43586485	2730	2730	2730	2730	0
500	20231106	112800	43586485	2730	2730	2730	2730	0
501	20231106	112700	43586485	2730	2730	2730	2730	183
502	20231106	112600	43086895	2730	2730	2730	2730	0
503	20231106	112500	43086895	2730	2730	2730	2730	0
504	20231106	112400	43086895	2730	2730	2730	2730	0
505	20231106	112300	43086895	2730	2730	2730	2730	26
506	20231106	112200	43015915	2730	2730	2730	2730	0
507	20231106	112100	43015915	2730	2730	2730	2730	0
508	20231106	112000	43015915	2730	2730	2730	2730	0
509	20231106	111900	43015915	2730	2730	2730	2730	0
510	20231106	111800	43015915	2730	2730	2730	2730	0
511	20231106	111700	43015915	2730	2730	2730	2730	0
512	20231106	111600	43015915	2730	2730	2730	2730	0
513	20231106	111500	43015915	2730	2730	2730	2730	0
514	20231106	111400	43015915	2730	2730	2730	2730	200
515	20231106	111300	42469915	2730	2730	2730	2730	0
516	20231106	111200	42469915	2730	2730	2730	2730	0
517	20231106	111100	42469915	2730	2730	2730	2730	0
518	20231106	111000	42469915	2730	2730	2730	2730	0
519	20231106	110900	42469915	2730	2730	2730	2730	90
520	20231106	110800	42224215	2730	2730	2730	2730	0
521	20231106	110700	42224215	2730	2730	2730	2730	1
522	20231106	110600	42221485	2725	2725	2725	2725	0
523	20231106	110500	42221485	2725	2725	2725	2725	4
524	20231106	110400	42210585	2740	2740	2740	2740	0
525	20231106	110300	42210585	2740	2740	2740	2740	0
526	20231106	110200	42210585	2740	2740	2740	2740	0
527	20231106	110100	42210585	2740	2740	2740	2740	0
528	20231106	110000	42210585	2740	2740	2740	2740	0
529	20231106	105900	42210585	2740	2740	2740	2740	0
530	20231106	105800	42210585	2740	2740	2740	2740	0
531	20231106	105700	42210585	2740	2740	2740	2740	0
532	20231106	105600	42210585	2740	2740	2740	2740	0
533	20231106	105500	42210585	2740	2730	2740	2730	50
534	20231106	105400	42074075	2730	2730	2730	2730	1
535	20231106	105300	42071345	2730	2730	2730	2730	390
536	20231106	105200	41006645	2730	2730	2730	2730	0
537	20231106	105100	41006645	2730	2730	2730	2730	0
538	20231106	105000	41006645	2730	2730	2730	2730	0
539	20231106	104900	41006645	2730	2730	2730	2730	0
540	20231106	104800	41006645	2730	2730	2730	2730	0
541	20231106	104700	41006645	2730	2730	2730	2730	0
542	20231106	104600	41006645	2730	2730	2730	2730	0
543	20231106	104500	41006645	2730	2730	2730	2730	0
544	20231106	104400	41006645	2730	2730	2730	2730	0
545	20231106	104300	41006645	2730	2730	2730	2730	0
546	20231106	104200	41006645	2730	2730	2730	2730	0
547	20231106	104100	41006645	2730	2730	2730	2730	0
548	20231106	104000	41006645	2730	2730	2730	2730	1
549	20231106	103900	41003915	2725	2725	2725	2725	13
550	20231106	103800	40968490	2730	2730	2730	2730	0
551	20231106	103700	40968490	2730	2730	2730	2730	0
552	20231106	103600	40968490	2730	2730	2730	2730	441
553	20231106	103500	39764560	2730	2730	2730	2730	0
554	20231106	103400	39764560	2730	2730	2730	2730	0
555	20231106	103300	39764560	2730	2730	2730	2730	0
556	20231106	103200	39764560	2730	2730	2730	2730	0
557	20231106	103100	39764560	2730	2730	2730	2730	2575
558	20231106	103000	32734810	2730	2730	2730	2730	0
559	20231106	102900	32734810	2730	2730	2730	2730	0
560	20231106	102800	32734810	2730	2730	2730	2730	0
561	20231106	102700	32734810	2730	2725	2730	2725	164
562	20231106	102600	32287655	2725	2725	2725	2725	0
563	20231106	102500	32287655	2725	2725	2725	2725	0
564	20231106	102400	32287655	2725	2725	2725	2725	0
565	20231106	102300	32287655	2725	2725	2725	2725	0
566	20231106	102200	32287655	2725	2725	2725	2725	0
567	20231106	102100	32287655	2725	2725	2725	2725	0
568	20231106	102000	32287655	2725	2725	2725	2725	3
569	20231106	101900	32279480	2725	2725	2725	2725	0
570	20231106	101800	32279480	2725	2725	2725	2725	10
571	20231106	101700	32252230	2730	2730	2730	2730	0
572	20231106	101600	32252230	2730	2730	2730	2730	0
573	20231106	101500	32252230	2730	2730	2730	2730	0
574	20231106	101400	32252230	2730	2730	2730	2730	0
575	20231106	101300	32252230	2730	2730	2730	2730	0
576	20231106	101200	32252230	2730	2730	2730	2730	0
577	20231106	101100	32252230	2730	2730	2730	2730	0
578	20231106	101000	32252230	2730	2730	2730	2730	0
579	20231106	100900	32252230	2730	2725	2730	2725	104
580	20231106	100800	31968810	2730	2730	2730	2730	46
581	20231106	100700	31843230	2730	2730	2730	2730	1
582	20231106	100600	31840500	2740	2740	2740	2740	0
583	20231106	100500	31840500	2740	2740	2740	2740	0
584	20231106	100400	31840500	2740	2740	2740	2740	0
585	20231106	100300	31840500	2740	2740	2740	2740	0
586	20231106	100200	31840500	2740	2740	2740	2740	0
587	20231106	100100	31840500	2740	2740	2740	2740	0
588	20231106	100000	31840500	2740	2740	2740	2740	0
589	20231106	095900	31840500	2740	2740	2740	2740	1
590	20231106	095800	31837760	2730	2730	2730	2730	0
591	20231106	095700	31837760	2730	2730	2730	2730	0
592	20231106	095600	31837760	2730	2730	2730	2730	0
593	20231106	095500	31837760	2730	2730	2730	2730	0
594	20231106	095400	31837760	2730	2730	2730	2730	944
595	20231106	095300	29260640	2730	2730	2730	2730	0
596	20231106	095200	29260640	2730	2730	2730	2730	0
597	20231106	095100	29260640	2730	2730	2730	2730	0
598	20231106	095000	29260640	2730	2730	2730	2730	0
599	20231106	094900	29260640	2730	2730	2730	2730	0
600	20231106	094800	29260640	2730	2730	2730	2730	200
601	20231106	094700	28714640	2740	2740	2740	2740	0
602	20231106	094600	28714640	2740	2740	2740	2740	0
603	20231106	094500	28714640	2740	2740	2740	2740	0
604	20231106	094400	28714640	2740	2740	2740	2740	0
605	20231106	094300	28714640	2740	2740	2740	2740	0
606	20231106	094200	28714640	2740	2740	2740	2740	0
607	20231106	094100	28714640	2740	2740	2740	2740	0
608	20231106	094000	28714640	2740	2740	2740	2740	0
609	20231106	093900	28714640	2740	2740	2740	2740	0
610	20231106	093800	28714640	2740	2740	2740	2740	3
611	20231106	093700	28706420	2735	2735	2735	2735	0
612	20231106	093600	28706420	2735	2735	2735	2735	0
613	20231106	093500	28706420	2735	2735	2735	2735	0
614	20231106	093400	28706420	2735	2735	2735	2735	300
615	20231106	093300	27885920	2750	2750	2750	2750	0
616	20231106	093200	27885920	2750	2750	2750	2750	4
617	20231106	093100	27874920	2750	2750	2750	2750	0
618	20231106	093000	27874920	2750	2750	2750	2750	0
619	20231106	092900	27874920	2750	2750	2750	2750	219
620	20231106	092800	27272670	2750	2750	2750	2750	182
621	20231106	092700	26772170	2765	2765	2765	2750	38
622	20231106	092600	26667635	2750	2755	2755	2750	601
623	20231106	092500	25014880	2765	2765	2765	2765	0
624	20231106	092400	25014880	2765	2765	2765	2765	0
625	20231106	092300	25014880	2765	2765	2765	2765	0
626	20231106	092200	25014880	2765	2755	2765	2755	79
627	20231106	092100	24797175	2755	2760	2760	2755	25
628	20231106	092000	24728290	2765	2765	2765	2765	3
629	20231106	091900	24719995	2765	2765	2765	2765	9
630	20231106	091800	24695110	2770	2770	2775	2750	1456
631	20231106	091700	20666295	2780	2750	2780	2750	1687
632	20231106	091600	16019095	2735	2735	2735	2735	0
633	20231106	091500	16019095	2735	2735	2735	2735	0
634	20231106	091400	16019095	2735	2750	2750	2735	2001
635	20231106	091300	10546345	2735	2735	2735	2735	0
636	20231106	091200	10546345	2735	2740	2740	2735	790
637	20231106	091100	8385680	2740	2740	2740	2740	0
638	20231106	091000	8385680	2740	2740	2740	2740	0
639	20231106	090900	8385680	2740	2740	2740	2740	150
640	20231106	090800	7974680	2740	2740	2740	2740	23
641	20231106	090700	7911660	2745	2745	2745	2745	0
642	20231106	090600	7911660	2745	2750	2755	2740	778
643	20231106	090500	5772535	2740	2715	2740	2715	1091
644	20231106	090400	2783885	2720	2720	2720	2720	0
645	20231106	090300	2783885	2720	2675	2720	2675	865
646	20231106	090200	438675	2680	2680	2680	2680	0
647	20231106	090100	438675	2680	2680	2680	2680	0
648	20231106	090000	438675	2680	2655	2680	2655	165