KissMeData/070300/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	194500	37251015	2705	2705	2705	2705	49
3	20231109	194400	37251015	2705	2705	2705	2705	0
4	20231109	194300	37251015	2705	2705	2705	2705	0
5	20231109	194200	37251015	2705	2705	2705	2705	0
6	20231109	194100	37251015	2705	2705	2705	2705	0
7	20231109	194000	37251015	2705	2705	2705	2705	0
8	20231109	193900	37251015	2705	2705	2705	2705	0
9	20231109	193800	37251015	2705	2705	2705	2705	0
10	20231109	193700	37251015	2705	2705	2705	2705	0
11	20231109	193600	37251015	2705	2705	2705	2705	0
12	20231109	193500	37251015	2705	2705	2705	2705	0
13	20231109	193400	37251015	2705	2705	2705	2705	0
14	20231109	193300	37251015	2705	2705	2705	2705	0
15	20231109	193200	37251015	2705	2705	2705	2705	0
16	20231109	193100	37251015	2705	2705	2705	2705	0
17	20231109	193000	37251015	2705	2705	2705	2705	0
18	20231109	192900	37251015	2705	2705	2705	2705	0
19	20231109	192800	37251015	2705	2705	2705	2705	0
20	20231109	192700	37251015	2705	2705	2705	2705	0
21	20231109	192600	37251015	2705	2705	2705	2705	0
22	20231109	192500	37251015	2705	2705	2705	2705	0
23	20231109	192400	37251015	2705	2705	2705	2705	0
24	20231109	192300	37251015	2705	2705	2705	2705	0
25	20231109	192200	37251015	2705	2705	2705	2705	0
26	20231109	192100	37251015	2705	2705	2705	2705	0
27	20231109	192000	37251015	2705	2705	2705	2705	0
28	20231109	191900	37251015	2705	2705	2705	2705	0
29	20231109	191800	37251015	2705	2705	2705	2705	0
30	20231109	191700	37251015	2705	2705	2705	2705	0
31	20231109	191600	37251015	2705	2705	2705	2705	0
32	20231109	191500	37251015	2705	2705	2705	2705	49
33	20231109	191400	37251015	2705	2705	2705	2705	0
34	20231109	191300	37251015	2705	2705	2705	2705	0
35	20231109	191200	37251015	2705	2705	2705	2705	0
36	20231109	191100	37251015	2705	2705	2705	2705	0
37	20231109	191000	37251015	2705	2705	2705	2705	0
38	20231109	190900	37251015	2705	2705	2705	2705	0
39	20231109	190800	37251015	2705	2705	2705	2705	0
40	20231109	190700	37251015	2705	2705	2705	2705	0
41	20231109	190600	37251015	2705	2705	2705	2705	0
42	20231109	190500	37251015	2705	2705	2705	2705	0
43	20231109	190400	37251015	2705	2705	2705	2705	0
44	20231109	190300	37251015	2705	2705	2705	2705	0
45	20231109	190200	37251015	2705	2705	2705	2705	0
46	20231109	190100	37251015	2705	2705	2705	2705	0
47	20231109	190000	37251015	2705	2705	2705	2705	0
48	20231109	185900	37251015	2705	2705	2705	2705	0
49	20231109	185800	37251015	2705	2705	2705	2705	0
50	20231109	185700	37251015	2705	2705	2705	2705	0
51	20231109	185600	37251015	2705	2705	2705	2705	0
52	20231109	185500	37251015	2705	2705	2705	2705	0
53	20231109	185400	37251015	2705	2705	2705	2705	0
54	20231109	185300	37251015	2705	2705	2705	2705	0
55	20231109	185200	37251015	2705	2705	2705	2705	0
56	20231109	185100	37251015	2705	2705	2705	2705	0
57	20231109	185000	37251015	2705	2705	2705	2705	0
58	20231109	184900	37251015	2705	2705	2705	2705	0
59	20231109	184800	37251015	2705	2705	2705	2705	0
60	20231109	184700	37251015	2705	2705	2705	2705	0
61	20231109	184600	37251015	2705	2705	2705	2705	0
62	20231109	184500	37251015	2705	2705	2705	2705	49
63	20231109	184400	37251015	2705	2705	2705	2705	0
64	20231109	184300	37251015	2705	2705	2705	2705	0
65	20231109	184200	37251015	2705	2705	2705	2705	0
66	20231109	184100	37251015	2705	2705	2705	2705	0
67	20231109	184000	37251015	2705	2705	2705	2705	0
68	20231109	183900	37251015	2705	2705	2705	2705	0
69	20231109	183800	37251015	2705	2705	2705	2705	0
70	20231109	183700	37251015	2705	2705	2705	2705	0
71	20231109	183600	37251015	2705	2705	2705	2705	0
72	20231109	183500	37251015	2705	2705	2705	2705	0
73	20231109	183400	37251015	2705	2705	2705	2705	0
74	20231109	183300	37251015	2705	2705	2705	2705	0
75	20231109	183200	37251015	2705	2705	2705	2705	0
76	20231109	183100	37251015	2705	2705	2705	2705	0
77	20231109	183000	37251015	2705	2705	2705	2705	0
78	20231109	182900	37251015	2705	2705	2705	2705	0
79	20231109	182800	37251015	2705	2705	2705	2705	0
80	20231109	182700	37251015	2705	2705	2705	2705	0
81	20231109	182600	37251015	2705	2705	2705	2705	0
82	20231109	182500	37251015	2705	2705	2705	2705	0
83	20231109	182400	37251015	2705	2705	2705	2705	0
84	20231109	182300	37251015	2705	2705	2705	2705	0
85	20231109	182200	37251015	2705	2705	2705	2705	0
86	20231109	182100	37251015	2705	2705	2705	2705	0
87	20231109	182000	37251015	2705	2705	2705	2705	0
88	20231109	181900	37251015	2705	2705	2705	2705	0
89	20231109	181800	37251015	2705	2705	2705	2705	0
90	20231109	181700	37251015	2705	2705	2705	2705	0
91	20231109	181600	37251015	2705	2705	2705	2705	0
92	20231109	181500	37251015	2705	2705	2705	2705	49
93	20231109	181400	37251015	2705	2705	2705	2705	0
94	20231109	181300	37251015	2705	2705	2705	2705	0
95	20231109	181200	37251015	2705	2705	2705	2705	0
96	20231109	181100	37251015	2705	2705	2705	2705	0
97	20231109	181000	37251015	2705	2705	2705	2705	0
98	20231109	180900	37251015	2705	2705	2705	2705	0
99	20231109	180800	37251015	2705	2705	2705	2705	0
100	20231109	180700	37251015	2705	2705	2705	2705	0
101	20231109	180600	37251015	2705	2705	2705	2705	0
102	20231109	180500	37251015	2705	2705	2705	2705	0
103	20231109	180400	37251015	2705	2705	2705	2705	0
104	20231109	180300	37251015	2705	2705	2705	2705	0
105	20231109	180200	37251015	2705	2705	2705	2705	0
106	20231109	180100	37251015	2705	2705	2705	2705	0
107	20231109	180000	37251015	2705	2705	2705	2705	0
108	20231109	175900	37251015	2705	2705	2705	2705	0
109	20231109	175800	37251015	2705	2705	2705	2705	0
110	20231109	175700	37251015	2705	2705	2705	2705	0
111	20231109	175600	37251015	2705	2705	2705	2705	0
112	20231109	175500	37251015	2705	2705	2705	2705	0
113	20231109	175400	37251015	2705	2705	2705	2705	0
114	20231109	175300	37251015	2705	2705	2705	2705	0
115	20231109	175200	37251015	2705	2705	2705	2705	0
116	20231109	175100	37251015	2705	2705	2705	2705	0
117	20231109	175000	37251015	2705	2705	2705	2705	0
118	20231109	174900	37251015	2705	2705	2705	2705	0
119	20231109	174800	37251015	2705	2705	2705	2705	0
120	20231109	174700	37251015	2705	2705	2705	2705	0
121	20231109	174600	37251015	2705	2705	2705	2705	0
122	20231109	174500	37251015	2705	2705	2705	2705	49
123	20231109	174400	37251015	2705	2705	2705	2705	0
124	20231109	174300	37251015	2705	2705	2705	2705	0
125	20231109	174200	37251015	2705	2705	2705	2705	0
126	20231109	174100	37251015	2705	2705	2705	2705	0
127	20231109	174000	37251015	2705	2705	2705	2705	0
128	20231109	173900	37251015	2705	2705	2705	2705	0
129	20231109	173800	37251015	2705	2705	2705	2705	0
130	20231109	173700	37251015	2705	2705	2705	2705	0
131	20231109	173600	37251015	2705	2705	2705	2705	0
132	20231109	173500	37251015	2705	2705	2705	2705	0
133	20231109	173400	37251015	2705	2705	2705	2705	0
134	20231109	173300	37251015	2705	2705	2705	2705	0
135	20231109	173200	37251015	2705	2705	2705	2705	0
136	20231109	173100	37251015	2705	2705	2705	2705	0
137	20231109	173000	37251015	2705	2705	2705	2705	0
138	20231109	172900	37251015	2705	2705	2705	2705	0
139	20231109	172800	37251015	2705	2705	2705	2705	0
140	20231109	172700	37251015	2705	2705	2705	2705	0
141	20231109	172600	37251015	2705	2705	2705	2705	0
142	20231109	172500	37251015	2705	2705	2705	2705	0
143	20231109	172400	37251015	2705	2705	2705	2705	0
144	20231109	172300	37251015	2705	2705	2705	2705	0
145	20231109	172200	37251015	2705	2705	2705	2705	0
146	20231109	172100	37251015	2705	2705	2705	2705	0
147	20231109	172000	37251015	2705	2705	2705	2705	0
148	20231109	171900	37251015	2705	2705	2705	2705	0
149	20231109	171800	37251015	2705	2705	2705	2705	0
150	20231109	171700	37251015	2705	2705	2705	2705	0
151	20231109	171600	37251015	2705	2705	2705	2705	0
152	20231109	171500	37251015	2705	2705	2705	2705	49
153	20231109	171400	37251015	2705	2705	2705	2705	0
154	20231109	171300	37251015	2705	2705	2705	2705	0
155	20231109	171200	37251015	2705	2705	2705	2705	0
156	20231109	171100	37251015	2705	2705	2705	2705	0
157	20231109	171000	37251015	2705	2705	2705	2705	0
158	20231109	170900	37251015	2705	2705	2705	2705	0
159	20231109	170800	37251015	2705	2705	2705	2705	0
160	20231109	170700	37251015	2705	2705	2705	2705	0
161	20231109	170600	37251015	2705	2705	2705	2705	0
162	20231109	170500	37251015	2705	2705	2705	2705	0
163	20231109	170400	37251015	2705	2705	2705	2705	0
164	20231109	170300	37251015	2705	2705	2705	2705	0
165	20231109	170200	37251015	2705	2705	2705	2705	0
166	20231109	170100	37251015	2705	2705	2705	2705	0
167	20231109	170000	37251015	2705	2705	2705	2705	0
168	20231109	165900	37251015	2705	2705	2705	2705	0
169	20231109	165800	37251015	2705	2705	2705	2705	0
170	20231109	165700	37251015	2705	2705	2705	2705	0
171	20231109	165600	37251015	2705	2705	2705	2705	0
172	20231109	165500	37251015	2705	2705	2705	2705	0
173	20231109	165400	37251015	2705	2705	2705	2705	0
174	20231109	165300	37251015	2705	2705	2705	2705	0
175	20231109	165200	37251015	2705	2705	2705	2705	0
176	20231109	165100	37251015	2705	2705	2705	2705	0
177	20231109	165000	37251015	2705	2705	2705	2705	0
178	20231109	164900	37251015	2705	2705	2705	2705	0
179	20231109	164800	37251015	2705	2705	2705	2705	0
180	20231109	164700	37251015	2705	2705	2705	2705	0
181	20231109	164600	37251015	2705	2705	2705	2705	0
182	20231109	164500	37251015	2705	2705	2705	2705	49
183	20231109	164400	37251015	2705	2705	2705	2705	0
184	20231109	164300	37251015	2705	2705	2705	2705	0
185	20231109	164200	37251015	2705	2705	2705	2705	0
186	20231109	164100	37251015	2705	2705	2705	2705	0
187	20231109	164000	37251015	2705	2705	2705	2705	0
188	20231109	163900	37251015	2705	2705	2705	2705	0
189	20231109	163800	37251015	2705	2705	2705	2705	0
190	20231109	163700	37251015	2705	2705	2705	2705	0
191	20231109	163600	37251015	2705	2705	2705	2705	0
192	20231109	163500	37251015	2705	2705	2705	2705	0
193	20231109	163400	37251015	2705	2705	2705	2705	0
194	20231109	163300	37251015	2705	2705	2705	2705	0
195	20231109	163200	37251015	2705	2705	2705	2705	0
196	20231109	163100	37251015	2705	2705	2705	2705	0
197	20231109	163000	37251015	2705	2705	2705	2705	0
198	20231109	162900	37251015	2705	2705	2705	2705	0
199	20231109	162800	37251015	2705	2705	2705	2705	0
200	20231109	162700	37251015	2705	2705	2705	2705	0
201	20231109	162600	37251015	2705	2705	2705	2705	0
202	20231109	162500	37251015	2705	2705	2705	2705	0
203	20231109	162400	37251015	2705	2705	2705	2705	0
204	20231109	162300	37251015	2705	2705	2705	2705	0
205	20231109	162200	37251015	2705	2705	2705	2705	0
206	20231109	162100	37251015	2705	2705	2705	2705	0
207	20231109	162000	37251015	2705	2705	2705	2705	0
208	20231109	161900	37251015	2705	2705	2705	2705	0
209	20231109	161800	37251015	2705	2705	2705	2705	0
210	20231109	161700	37251015	2705	2705	2705	2705	0
211	20231109	161600	37251015	2705	2705	2705	2705	0
212	20231109	161500	37251015	2705	2705	2705	2705	49
213	20231109	161400	37251015	2705	2705	2705	2705	0
214	20231109	161300	37251015	2705	2705	2705	2705	0
215	20231109	161200	37251015	2705	2705	2705	2705	0
216	20231109	161100	37251015	2705	2705	2705	2705	0
217	20231109	161000	37251015	2705	2705	2705	2705	0
218	20231109	160900	37251015	2705	2705	2705	2705	0
219	20231109	160800	37251015	2705	2705	2705	2705	0
220	20231109	160700	37251015	2705	2705	2705	2705	0
221	20231109	160600	37251015	2705	2705	2705	2705	0
222	20231109	160500	37251015	2705	2705	2705	2705	0
223	20231109	160400	37251015	2705	2705	2705	2705	0
224	20231109	160300	37251015	2705	2705	2705	2705	0
225	20231109	160200	37251015	2705	2705	2705	2705	0
226	20231109	160100	37251015	2705	2705	2705	2705	0
227	20231109	160000	37251015	2705	2705	2705	2705	0
228	20231109	155900	37251015	2705	2705	2705	2705	0
229	20231109	155800	37251015	2705	2705	2705	2705	0
230	20231109	155700	37251015	2705	2705	2705	2705	0
231	20231109	155600	37251015	2705	2705	2705	2705	0
232	20231109	155500	37251015	2705	2705	2705	2705	0
233	20231109	155400	37251015	2705	2705	2705	2705	0
234	20231109	155300	37251015	2705	2705	2705	2705	0
235	20231109	155200	37251015	2705	2705	2705	2705	0
236	20231109	155100	37251015	2705	2705	2705	2705	0
237	20231109	155000	37251015	2705	2705	2705	2705	0
238	20231109	154900	37251015	2705	2705	2705	2705	0
239	20231109	154800	37251015	2705	2705	2705	2705	0
240	20231109	154700	37251015	2705	2705	2705	2705	0
241	20231109	154600	37251015	2705	2705	2705	2705	0
242	20231109	154500	37251015	2705	2705	2705	2705	49
243	20231109	154400	37251015	2705	2705	2705	2705	0
244	20231109	154300	37251015	2705	2705	2705	2705	0
245	20231109	154200	37251015	2705	2705	2705	2705	0
246	20231109	154100	37251015	2705	2705	2705	2705	0
247	20231109	154000	37251015	2705	2705	2705	2705	0
248	20231109	153900	37251015	2705	2705	2705	2705	0
249	20231109	153800	37251015	2705	2705	2705	2705	0
250	20231109	153700	37251015	2705	2705	2705	2705	0
251	20231109	153600	37251015	2705	2705	2705	2705	0
252	20231109	153500	37251015	2705	2705	2705	2705	0
253	20231109	153400	37251015	2705	2705	2705	2705	0
254	20231109	153300	37251015	2705	2705	2705	2705	0
255	20231109	153200	37251015	2705	2705	2705	2705	0
256	20231109	153100	37251015	2705	2705	2705	2705	0
257	20231109	153000	37251015	2705	2705	2705	2705	49
258	20231109	152900	37118470	2705	2705	2705	2705	0
259	20231109	152800	37118470	2705	2705	2705	2705	0
260	20231109	152700	37118470	2705	2705	2705	2705	0
261	20231109	152600	37118470	2705	2705	2705	2705	0
262	20231109	152500	37118470	2705	2705	2705	2705	0
263	20231109	152400	37118470	2705	2705	2705	2705	0
264	20231109	152300	37118470	2705	2705	2705	2705	0
265	20231109	152200	37118470	2705	2705	2705	2705	0
266	20231109	152100	37118470	2705	2705	2705	2705	0
267	20231109	152000	37118470	2705	2705	2705	2705	0
268	20231109	151900	37118470	2705	2705	2705	2705	0
269	20231109	151800	37118470	2705	2705	2705	2705	0
270	20231109	151700	37118470	2705	2705	2705	2705	1
271	20231109	151600	37115765	2695	2695	2695	2695	100
272	20231109	151500	36846265	2685	2685	2685	2685	0
273	20231109	151400	36846265	2685	2685	2685	2685	0
274	20231109	151300	36846265	2685	2685	2685	2685	0
275	20231109	151200	36846265	2685	2685	2685	2685	0
276	20231109	151100	36846265	2685	2685	2685	2685	39
277	20231109	151000	36741550	2685	2685	2685	2685	0
278	20231109	150900	36741550	2685	2690	2690	2685	500
279	20231109	150800	35398405	2705	2705	2705	2705	0
280	20231109	150700	35398405	2705	2705	2705	2705	5
281	20231109	150600	35384880	2705	2705	2705	2705	0
282	20231109	150500	35384880	2705	2705	2705	2705	0
283	20231109	150400	35384880	2705	2705	2705	2705	0
284	20231109	150300	35384880	2705	2705	2705	2705	0
285	20231109	150200	35384880	2705	2705	2705	2705	1
286	20231109	150100	35382175	2695	2695	2695	2695	0
287	20231109	150000	35382175	2695	2695	2695	2695	0
288	20231109	145900	35382175	2695	2695	2695	2695	0
289	20231109	145800	35382175	2695	2695	2695	2695	0
290	20231109	145700	35382175	2695	2695	2695	2695	0
291	20231109	145600	35382175	2695	2695	2695	2695	0
292	20231109	145500	35382175	2695	2695	2695	2695	0
293	20231109	145400	35382175	2695	2695	2695	2695	53
294	20231109	145300	35239340	2695	2695	2695	2695	0
295	20231109	145200	35239340	2695	2695	2695	2695	0
296	20231109	145100	35239340	2695	2695	2695	2695	0
297	20231109	145000	35239340	2695	2695	2695	2695	0
298	20231109	144900	35239340	2695	2695	2695	2695	0
299	20231109	144800	35239340	2695	2695	2695	2695	0
300	20231109	144700	35239340	2695	2695	2695	2695	1
301	20231109	144600	35236645	2695	2695	2695	2695	200
302	20231109	144500	34697645	2695	2695	2695	2695	0
303	20231109	144400	34697645	2695	2695	2695	2695	0
304	20231109	144300	34697645	2695	2695	2695	2695	0
305	20231109	144200	34697645	2695	2695	2695	2695	0
306	20231109	144100	34697645	2695	2695	2695	2695	0
307	20231109	144000	34697645	2695	2695	2695	2695	0
308	20231109	143900	34697645	2695	2695	2695	2695	0
309	20231109	143800	34697645	2695	2695	2695	2695	1
310	20231109	143700	34694950	2690	2690	2690	2690	0
311	20231109	143600	34694950	2690	2690	2690	2690	0
312	20231109	143500	34694950	2690	2690	2690	2690	0
313	20231109	143400	34694950	2690	2690	2690	2690	0
314	20231109	143300	34694950	2690	2690	2690	2690	0
315	20231109	143200	34694950	2690	2690	2690	2690	0
316	20231109	143100	34694950	2690	2690	2690	2690	100
317	20231109	143000	34425950	2695	2695	2695	2695	0
318	20231109	142900	34425950	2695	2695	2695	2695	0
319	20231109	142800	34425950	2695	2695	2695	2695	0
320	20231109	142700	34425950	2695	2695	2695	2695	0
321	20231109	142600	34425950	2695	2695	2695	2695	0
322	20231109	142500	34425950	2695	2695	2695	2695	0
323	20231109	142400	34425950	2695	2690	2695	2690	2
324	20231109	142300	34420565	2695	2695	2695	2695	0
325	20231109	142200	34420565	2695	2695	2695	2695	0
326	20231109	142100	34420565	2695	2695	2695	2695	0
327	20231109	142000	34420565	2695	2695	2695	2695	0
328	20231109	141900	34420565	2695	2695	2695	2695	0
329	20231109	141800	34420565	2695	2695	2695	2695	0
330	20231109	141700	34420565	2695	2695	2695	2695	2
331	20231109	141600	34415175	2695	2695	2695	2695	4
332	20231109	141500	34404395	2695	2695	2695	2695	0
333	20231109	141400	34404395	2695	2695	2695	2695	0
334	20231109	141300	34404395	2695	2695	2695	2695	1
335	20231109	141200	34401700	2690	2690	2690	2690	75
336	20231109	141100	34199950	2695	2695	2695	2695	0
337	20231109	141000	34199950	2695	2695	2695	2695	0
338	20231109	140900	34199950	2695	2695	2695	2695	0
339	20231109	140800	34199950	2695	2695	2695	2695	0
340	20231109	140700	34199950	2695	2695	2695	2695	0
341	20231109	140600	34199950	2695	2695	2695	2695	0
342	20231109	140500	34199950	2695	2695	2695	2695	0
343	20231109	140400	34199950	2695	2695	2695	2695	0
344	20231109	140300	34199950	2695	2695	2695	2695	0
345	20231109	140200	34199950	2695	2695	2695	2695	0
346	20231109	140100	34199950	2695	2695	2695	2695	2
347	20231109	140000	34194560	2685	2685	2685	2685	0
348	20231109	135900	34194560	2685	2685	2685	2685	0
349	20231109	135800	34194560	2685	2695	2695	2685	1000
350	20231109	135700	31502210	2705	2705	2705	2705	0
351	20231109	135600	31502210	2705	2705	2705	2705	0
352	20231109	135500	31502210	2705	2705	2705	2705	0
353	20231109	135400	31502210	2705	2705	2705	2705	0
354	20231109	135300	31502210	2705	2705	2705	2705	0
355	20231109	135200	31502210	2705	2705	2705	2705	0
356	20231109	135100	31502210	2705	2705	2705	2705	0
357	20231109	135000	31502210	2705	2705	2705	2705	0
358	20231109	134900	31502210	2705	2705	2705	2705	0
359	20231109	134800	31502210	2705	2705	2705	2705	0
360	20231109	134700	31502210	2705	2705	2705	2705	0
361	20231109	134600	31502210	2705	2705	2705	2705	0
362	20231109	134500	31502210	2705	2705	2705	2705	0
363	20231109	134400	31502210	2705	2705	2705	2705	0
364	20231109	134300	31502210	2705	2705	2705	2705	0
365	20231109	134200	31502210	2705	2705	2705	2705	0
366	20231109	134100	31502210	2705	2705	2705	2705	0
367	20231109	134000	31502210	2705	2705	2705	2705	0
368	20231109	133900	31502210	2705	2705	2705	2705	0
369	20231109	133800	31502210	2705	2705	2705	2705	0
370	20231109	133700	31502210	2705	2705	2705	2705	0
371	20231109	133600	31502210	2705	2705	2705	2705	0
372	20231109	133500	31502210	2705	2705	2705	2705	0
373	20231109	133400	31502210	2705	2705	2705	2705	0
374	20231109	133300	31502210	2705	2705	2705	2705	0
375	20231109	133200	31502210	2705	2705	2705	2705	0
376	20231109	133100	31502210	2705	2705	2705	2705	0
377	20231109	133000	31502210	2705	2705	2705	2705	0
378	20231109	132900	31502210	2705	2705	2705	2705	1
379	20231109	132800	31499505	2715	2715	2715	2715	0
380	20231109	132700	31499505	2715	2715	2715	2715	0
381	20231109	132600	31499505	2715	2715	2715	2715	0
382	20231109	132500	31499505	2715	2715	2715	2715	0
383	20231109	132400	31499505	2715	2715	2715	2715	0
384	20231109	132300	31499505	2715	2715	2715	2715	0
385	20231109	132200	31499505	2715	2715	2715	2715	0
386	20231109	132100	31499505	2715	2715	2715	2715	0
387	20231109	132000	31499505	2715	2705	2715	2705	2
388	20231109	131900	31494085	2700	2700	2700	2700	0
389	20231109	131800	31494085	2700	2700	2700	2700	0
390	20231109	131700	31494085	2700	2700	2700	2700	0
391	20231109	131600	31494085	2700	2700	2700	2700	0
392	20231109	131500	31494085	2700	2700	2700	2700	0
393	20231109	131400	31494085	2700	2700	2700	2700	1482
394	20231109	131300	27492685	2700	2700	2700	2700	2964
395	20231109	131200	19489885	2700	2700	2720	2700	2279
396	20231109	131100	13336545	2700	2700	2700	2700	0
397	20231109	131000	13336545	2700	2700	2700	2700	83
398	20231109	130900	13112445	2720	2720	2720	2720	0
399	20231109	130800	13112445	2720	2720	2720	2720	0
400	20231109	130700	13112445	2720	2720	2720	2720	0
401	20231109	130600	13112445	2720	2720	2720	2720	0
402	20231109	130500	13112445	2720	2720	2720	2720	0
403	20231109	130400	13112445	2720	2720	2720	2720	0
404	20231109	130300	13112445	2720	2720	2720	2720	0
405	20231109	130200	13112445	2720	2720	2720	2720	0
406	20231109	130100	13112445	2720	2720	2720	2720	0
407	20231109	130000	13112445	2720	2720	2720	2720	0
408	20231109	125900	13112445	2720	2720	2720	2720	0
409	20231109	125800	13112445	2720	2720	2720	2720	0
410	20231109	125700	13112445	2720	2720	2720	2720	0
411	20231109	125600	13112445	2720	2720	2720	2720	0
412	20231109	125500	13112445	2720	2720	2720	2720	0
413	20231109	125400	13112445	2720	2720	2720	2720	0
414	20231109	125300	13112445	2720	2720	2720	2720	0
415	20231109	125200	13112445	2720	2720	2720	2720	0
416	20231109	125100	13112445	2720	2720	2720	2720	0
417	20231109	125000	13112445	2720	2720	2720	2720	0
418	20231109	124900	13112445	2720	2720	2720	2720	0
419	20231109	124800	13112445	2720	2720	2720	2720	0
420	20231109	124700	13112445	2720	2720	2720	2720	0
421	20231109	124600	13112445	2720	2720	2720	2720	0
422	20231109	124500	13112445	2720	2720	2720	2720	0
423	20231109	124400	13112445	2720	2720	2720	2720	1
424	20231109	124300	13109725	2700	2700	2700	2700	0
425	20231109	124200	13109725	2700	2700	2700	2700	0
426	20231109	124100	13109725	2700	2700	2700	2700	0
427	20231109	124000	13109725	2700	2700	2700	2700	0
428	20231109	123900	13109725	2700	2700	2700	2700	0
429	20231109	123800	13109725	2700	2700	2700	2700	0
430	20231109	123700	13109725	2700	2700	2700	2700	0
431	20231109	123600	13109725	2700	2700	2700	2700	0
432	20231109	123500	13109725	2700	2700	2700	2700	0
433	20231109	123400	13109725	2700	2700	2700	2700	0
434	20231109	123300	13109725	2700	2700	2700	2700	0
435	20231109	123200	13109725	2700	2700	2700	2700	0
436	20231109	123100	13109725	2700	2700	2700	2700	0
437	20231109	123000	13109725	2700	2700	2700	2700	0
438	20231109	122900	13109725	2700	2700	2700	2700	0
439	20231109	122800	13109725	2700	2705	2705	2700	83
440	20231109	122700	12885360	2720	2720	2720	2720	0
441	20231109	122600	12885360	2720	2720	2720	2720	0
442	20231109	122500	12885360	2720	2720	2720	2720	0
443	20231109	122400	12885360	2720	2720	2720	2720	0
444	20231109	122300	12885360	2720	2720	2720	2720	0
445	20231109	122200	12885360	2720	2720	2720	2720	0
446	20231109	122100	12885360	2720	2720	2720	2720	1
447	20231109	122000	12882640	2720	2720	2720	2720	0
448	20231109	121900	12882640	2720	2720	2720	2720	0
449	20231109	121800	12882640	2720	2720	2720	2720	0
450	20231109	121700	12882640	2720	2720	2720	2720	0
451	20231109	121600	12882640	2720	2720	2720	2720	0
452	20231109	121500	12882640	2720	2720	2720	2720	0
453	20231109	121400	12882640	2720	2720	2720	2720	0
454	20231109	121300	12882640	2720	2720	2720	2720	0
455	20231109	121200	12882640	2720	2720	2720	2720	0
456	20231109	121100	12882640	2720	2720	2720	2720	0
457	20231109	121000	12882640	2720	2720	2720	2720	0
458	20231109	120900	12882640	2720	2720	2720	2720	0
459	20231109	120800	12882640	2720	2720	2720	2720	0
460	20231109	120700	12882640	2720	2720	2720	2720	0
461	20231109	120600	12882640	2720	2720	2720	2720	0
462	20231109	120500	12882640	2720	2720	2720	2720	0
463	20231109	120400	12882640	2720	2720	2720	2720	0
464	20231109	120300	12882640	2720	2710	2720	2710	2
465	20231109	120200	12877210	2725	2725	2725	2725	0
466	20231109	120100	12877210	2725	2725	2725	2725	0
467	20231109	120000	12877210	2725	2725	2725	2725	0
468	20231109	115900	12877210	2725	2725	2725	2725	0
469	20231109	115800	12877210	2725	2725	2725	2725	0
470	20231109	115700	12877210	2725	2725	2725	2725	0
471	20231109	115600	12877210	2725	2725	2725	2725	0
472	20231109	115500	12877210	2725	2725	2725	2725	0
473	20231109	115400	12877210	2725	2725	2725	2725	0
474	20231109	115300	12877210	2725	2725	2725	2725	0
475	20231109	115200	12877210	2725	2725	2725	2725	0
476	20231109	115100	12877210	2725	2725	2725	2725	0
477	20231109	115000	12877210	2725	2725	2725	2725	0
478	20231109	114900	12877210	2725	2725	2725	2725	0
479	20231109	114800	12877210	2725	2725	2725	2725	0
480	20231109	114700	12877210	2725	2725	2725	2725	0
481	20231109	114600	12877210	2725	2725	2725	2725	0
482	20231109	114500	12877210	2725	2725	2725	2725	0
483	20231109	114400	12877210	2725	2725	2725	2725	0
484	20231109	114300	12877210	2725	2725	2725	2725	0
485	20231109	114200	12877210	2725	2725	2725	2725	0
486	20231109	114100	12877210	2725	2725	2725	2725	0
487	20231109	114000	12877210	2725	2725	2725	2725	0
488	20231109	113900	12877210	2725	2725	2725	2725	0
489	20231109	113800	12877210	2725	2725	2725	2725	0
490	20231109	113700	12877210	2725	2725	2725	2725	0
491	20231109	113600	12877210	2725	2725	2725	2725	0
492	20231109	113500	12877210	2725	2725	2725	2725	1
493	20231109	113400	12874485	2725	2725	2725	2725	0
494	20231109	113300	12874485	2725	2725	2725	2725	0
495	20231109	113200	12874485	2725	2725	2725	2725	0
496	20231109	113100	12874485	2725	2725	2725	2725	0
497	20231109	113000	12874485	2725	2725	2725	2725	0
498	20231109	112900	12874485	2725	2725	2725	2725	0
499	20231109	112800	12874485	2725	2725	2725	2725	0
500	20231109	112700	12874485	2725	2725	2725	2725	0
501	20231109	112600	12874485	2725	2725	2725	2725	0
502	20231109	112500	12874485	2725	2725	2725	2725	0
503	20231109	112400	12874485	2725	2725	2725	2725	0
504	20231109	112300	12874485	2725	2725	2725	2725	0
505	20231109	112200	12874485	2725	2725	2725	2725	0
506	20231109	112100	12874485	2725	2725	2725	2725	0
507	20231109	112000	12874485	2725	2725	2725	2725	0
508	20231109	111900	12874485	2725	2725	2725	2725	0
509	20231109	111800	12874485	2725	2725	2725	2725	0
510	20231109	111700	12874485	2725	2725	2725	2725	0
511	20231109	111600	12874485	2725	2725	2725	2725	1
512	20231109	111500	12871760	2720	2720	2720	2720	0
513	20231109	111400	12871760	2720	2720	2720	2720	0
514	20231109	111300	12871760	2720	2720	2720	2720	0
515	20231109	111200	12871760	2720	2720	2720	2720	0
516	20231109	111100	12871760	2720	2720	2720	2720	0
517	20231109	111000	12871760	2720	2720	2720	2720	0
518	20231109	110900	12871760	2720	2720	2720	2720	0
519	20231109	110800	12871760	2720	2720	2720	2720	0
520	20231109	110700	12871760	2720	2720	2720	2720	0
521	20231109	110600	12871760	2720	2720	2720	2720	0
522	20231109	110500	12871760	2720	2720	2720	2720	0
523	20231109	110400	12871760	2720	2725	2725	2720	2
524	20231109	110300	12866315	2720	2720	2720	2720	1
525	20231109	110200	12863595	2725	2725	2725	2725	0
526	20231109	110100	12863595	2725	2725	2725	2725	0
527	20231109	110000	12863595	2725	2725	2725	2725	0
528	20231109	105900	12863595	2725	2725	2725	2725	1
529	20231109	105800	12860870	2705	2705	2705	2705	0
530	20231109	105700	12860870	2705	2705	2705	2705	0
531	20231109	105600	12860870	2705	2710	2710	2705	50
532	20231109	105500	12725420	2715	2715	2715	2715	0
533	20231109	105400	12725420	2715	2720	2720	2715	2
534	20231109	105300	12719985	2720	2720	2740	2720	741
535	20231109	105200	10704425	2740	2705	2740	2705	122
536	20231109	105100	10374195	2705	2705	2705	2705	68
537	20231109	105000	10190255	2705	2705	2705	2705	0
538	20231109	104900	10190255	2705	2705	2705	2705	0
539	20231109	104800	10190255	2705	2705	2705	2705	0
540	20231109	104700	10190255	2705	2705	2705	2705	0
541	20231109	104600	10190255	2705	2705	2705	2705	0
542	20231109	104500	10190255	2705	2705	2705	2705	0
543	20231109	104400	10190255	2705	2705	2705	2705	0
544	20231109	104300	10190255	2705	2705	2705	2705	0
545	20231109	104200	10190255	2705	2705	2705	2705	0
546	20231109	104100	10190255	2705	2705	2705	2705	0
547	20231109	104000	10190255	2705	2705	2705	2705	0
548	20231109	103900	10190255	2705	2705	2705	2705	0
549	20231109	103800	10190255	2705	2705	2705	2705	0
550	20231109	103700	10190255	2705	2705	2705	2705	0
551	20231109	103600	10190255	2705	2705	2705	2705	0
552	20231109	103500	10190255	2705	2705	2705	2705	0
553	20231109	103400	10190255	2705	2705	2705	2705	0
554	20231109	103300	10190255	2705	2705	2705	2705	0
555	20231109	103200	10190255	2705	2705	2705	2705	1
556	20231109	103100	10187550	2705	2705	2705	2705	0
557	20231109	103000	10187550	2705	2705	2705	2705	0
558	20231109	102900	10187550	2705	2705	2705	2705	0
559	20231109	102800	10187550	2705	2705	2705	2705	0
560	20231109	102700	10187550	2705	2705	2705	2705	0
561	20231109	102600	10187550	2705	2705	2705	2705	0
562	20231109	102500	10187550	2705	2705	2705	2705	1
563	20231109	102400	10184845	2705	2705	2705	2705	0
564	20231109	102300	10184845	2705	2705	2705	2705	0
565	20231109	102200	10184845	2705	2705	2705	2705	0
566	20231109	102100	10184845	2705	2705	2705	2705	0
567	20231109	102000	10184845	2705	2705	2705	2705	0
568	20231109	101900	10184845	2705	2705	2705	2705	0
569	20231109	101800	10184845	2705	2705	2705	2705	0
570	20231109	101700	10184845	2705	2705	2705	2705	0
571	20231109	101600	10184845	2705	2705	2705	2705	0
572	20231109	101500	10184845	2705	2705	2705	2705	3
573	20231109	101400	10176730	2705	2705	2705	2705	0
574	20231109	101300	10176730	2705	2705	2705	2705	0
575	20231109	101200	10176730	2705	2705	2705	2705	0
576	20231109	101100	10176730	2705	2705	2705	2705	0
577	20231109	101000	10176730	2705	2705	2705	2705	0
578	20231109	100900	10176730	2705	2705	2705	2705	0
579	20231109	100800	10176730	2705	2705	2705	2705	0
580	20231109	100700	10176730	2705	2705	2705	2705	1
581	20231109	100600	10174025	2695	2695	2695	2695	0
582	20231109	100500	10174025	2695	2695	2695	2695	123
583	20231109	100400	9842540	2695	2695	2695	2695	131
584	20231109	100300	9489495	2695	2695	2695	2695	0
585	20231109	100200	9489495	2695	2695	2695	2695	0
586	20231109	100100	9489495	2695	2695	2695	2695	0
587	20231109	100000	9489495	2695	2695	2695	2695	0
588	20231109	095900	9489495	2695	2695	2695	2695	0
589	20231109	095800	9489495	2695	2695	2695	2695	110
590	20231109	095700	9193045	2695	2695	2695	2695	100
591	20231109	095600	8923545	2695	2695	2695	2695	0
592	20231109	095500	8923545	2695	2695	2695	2695	1
593	20231109	095400	8920850	2685	2695	2695	2685	65
594	20231109	095300	8745965	2695	2700	2700	2695	152
595	20231109	095200	8335615	2705	2705	2705	2705	0
596	20231109	095100	8335615	2705	2705	2705	2705	0
597	20231109	095000	8335615	2705	2705	2705	2705	0
598	20231109	094900	8335615	2705	2705	2705	2705	0
599	20231109	094800	8335615	2705	2705	2705	2705	0
600	20231109	094700	8335615	2705	2705	2705	2705	0
601	20231109	094600	8335615	2705	2705	2705	2705	0
602	20231109	094500	8335615	2705	2705	2705	2705	0
603	20231109	094400	8335615	2705	2705	2705	2705	0
604	20231109	094300	8335615	2705	2705	2705	2705	0
605	20231109	094200	8335615	2705	2705	2705	2705	0
606	20231109	094100	8335615	2705	2705	2705	2705	0
607	20231109	094000	8335615	2705	2705	2705	2705	0
608	20231109	093900	8335615	2705	2705	2705	2705	0
609	20231109	093800	8335615	2705	2705	2705	2705	538
610	20231109	093700	6880325	2705	2705	2705	2705	0
611	20231109	093600	6880325	2705	2705	2705	2705	0
612	20231109	093500	6880325	2705	2705	2705	2705	0
613	20231109	093400	6880325	2705	2705	2705	2705	0
614	20231109	093300	6880325	2705	2705	2705	2705	0
615	20231109	093200	6880325	2705	2705	2705	2705	0
616	20231109	093100	6880325	2705	2705	2705	2705	2
617	20231109	093000	6874915	2720	2720	2720	2720	1
618	20231109	092900	6872195	2715	2715	2715	2715	32
619	20231109	092800	6785315	2725	2725	2725	2725	0
620	20231109	092700	6785315	2725	2725	2725	2725	0
621	20231109	092600	6785315	2725	2725	2725	2725	0
622	20231109	092500	6785315	2725	2725	2725	2725	0
623	20231109	092400	6785315	2725	2725	2725	2725	0
624	20231109	092300	6785315	2725	2725	2725	2725	0
625	20231109	092200	6785315	2725	2725	2725	2725	1
626	20231109	092100	6782590	2710	2710	2710	2710	0
627	20231109	092000	6782590	2710	2710	2710	2710	0
628	20231109	091900	6782590	2710	2710	2710	2710	500
629	20231109	091800	5427590	2730	2730	2730	2730	6
630	20231109	091700	5411210	2720	2720	2720	2720	0
631	20231109	091600	5411210	2720	2720	2720	2720	0
632	20231109	091500	5411210	2720	2720	2720	2720	0
633	20231109	091400	5411210	2720	2720	2720	2720	0
634	20231109	091300	5411210	2720	2720	2720	2720	0
635	20231109	091200	5411210	2720	2720	2720	2720	1
636	20231109	091100	5408490	2715	2715	2715	2715	0
637	20231109	091000	5408490	2715	2715	2715	2715	6
638	20231109	090900	5392200	2720	2725	2740	2720	13
639	20231109	090800	5356790	2755	2755	2755	2755	0
640	20231109	090700	5356790	2755	2755	2755	2755	0
641	20231109	090600	5356790	2755	2755	2755	2755	0
642	20231109	090500	5356790	2755	2725	2755	2720	52
643	20231109	090400	5214445	2705	2710	2710	2705	600
644	20231109	090300	3588550	2710	2715	2715	2710	300
645	20231109	090200	2775255	2715	2740	2740	2715	82
646	20231109	090100	2552480	2740	2740	2750	2740	224
647	20231109	090000	1938705	2715	2760	2760	2715	703