KissMeData/036580/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191800	113283260	2940	2940	2940	2940	916
3	20231108	191700	113283260	2940	2940	2940	2940	0
4	20231108	191600	113283260	2940	2940	2940	2940	0
5	20231108	191500	113283260	2940	2940	2940	2940	0
6	20231108	191400	113283260	2940	2940	2940	2940	0
7	20231108	191300	113283260	2940	2940	2940	2940	0
8	20231108	191200	113283260	2940	2940	2940	2940	0
9	20231108	191100	113283260	2940	2940	2940	2940	0
10	20231108	191000	113283260	2940	2940	2940	2940	0
11	20231108	190900	113283260	2940	2940	2940	2940	0
12	20231108	190800	113283260	2940	2940	2940	2940	0
13	20231108	190700	113283260	2940	2940	2940	2940	0
14	20231108	190600	113283260	2940	2940	2940	2940	0
15	20231108	190500	113283260	2940	2940	2940	2940	0
16	20231108	190400	113283260	2940	2940	2940	2940	0
17	20231108	190300	113283260	2940	2940	2940	2940	0
18	20231108	190200	113283260	2940	2940	2940	2940	0
19	20231108	190100	113283260	2940	2940	2940	2940	0
20	20231108	190000	113283260	2940	2940	2940	2940	0
21	20231108	185900	113283260	2940	2940	2940	2940	0
22	20231108	185800	113283260	2940	2940	2940	2940	0
23	20231108	185700	113283260	2940	2940	2940	2940	0
24	20231108	185600	113283260	2940	2940	2940	2940	0
25	20231108	185500	113283260	2940	2940	2940	2940	0
26	20231108	185400	113283260	2940	2940	2940	2940	0
27	20231108	185300	113283260	2940	2940	2940	2940	0
28	20231108	185200	113283260	2940	2940	2940	2940	0
29	20231108	185100	113283260	2940	2940	2940	2940	0
30	20231108	185000	113283260	2940	2940	2940	2940	0
31	20231108	184900	113283260	2940	2940	2940	2940	0
32	20231108	184800	113283260	2940	2940	2940	2940	916
33	20231108	184700	113283260	2940	2940	2940	2940	0
34	20231108	184600	113283260	2940	2940	2940	2940	0
35	20231108	184500	113283260	2940	2940	2940	2940	0
36	20231108	184400	113283260	2940	2940	2940	2940	0
37	20231108	184300	113283260	2940	2940	2940	2940	0
38	20231108	184200	113283260	2940	2940	2940	2940	0
39	20231108	184100	113283260	2940	2940	2940	2940	0
40	20231108	184000	113283260	2940	2940	2940	2940	0
41	20231108	183900	113283260	2940	2940	2940	2940	0
42	20231108	183800	113283260	2940	2940	2940	2940	0
43	20231108	183700	113283260	2940	2940	2940	2940	0
44	20231108	183600	113283260	2940	2940	2940	2940	0
45	20231108	183500	113283260	2940	2940	2940	2940	0
46	20231108	183400	113283260	2940	2940	2940	2940	0
47	20231108	183300	113283260	2940	2940	2940	2940	0
48	20231108	183200	113283260	2940	2940	2940	2940	0
49	20231108	183100	113283260	2940	2940	2940	2940	0
50	20231108	183000	113283260	2940	2940	2940	2940	0
51	20231108	182900	113283260	2940	2940	2940	2940	0
52	20231108	182800	113283260	2940	2940	2940	2940	0
53	20231108	182700	113283260	2940	2940	2940	2940	0
54	20231108	182600	113283260	2940	2940	2940	2940	0
55	20231108	182500	113283260	2940	2940	2940	2940	0
56	20231108	182400	113283260	2940	2940	2940	2940	0
57	20231108	182300	113283260	2940	2940	2940	2940	0
58	20231108	182200	113283260	2940	2940	2940	2940	0
59	20231108	182100	113283260	2940	2940	2940	2940	0
60	20231108	182000	113283260	2940	2940	2940	2940	0
61	20231108	181900	113283260	2940	2940	2940	2940	0
62	20231108	181800	113283260	2940	2940	2940	2940	916
63	20231108	181700	113283260	2940	2940	2940	2940	0
64	20231108	181600	113283260	2940	2940	2940	2940	0
65	20231108	181500	113283260	2940	2940	2940	2940	0
66	20231108	181400	113283260	2940	2940	2940	2940	0
67	20231108	181300	113283260	2940	2940	2940	2940	0
68	20231108	181200	113283260	2940	2940	2940	2940	0
69	20231108	181100	113283260	2940	2940	2940	2940	0
70	20231108	181000	113283260	2940	2940	2940	2940	0
71	20231108	180900	113283260	2940	2940	2940	2940	0
72	20231108	180800	113283260	2940	2940	2940	2940	0
73	20231108	180700	113283260	2940	2940	2940	2940	0
74	20231108	180600	113283260	2940	2940	2940	2940	0
75	20231108	180500	113283260	2940	2940	2940	2940	0
76	20231108	180400	113283260	2940	2940	2940	2940	0
77	20231108	180300	113283260	2940	2940	2940	2940	0
78	20231108	180200	113283260	2940	2940	2940	2940	0
79	20231108	180100	113283260	2940	2940	2940	2940	0
80	20231108	180000	113283260	2940	2940	2940	2940	0
81	20231108	175900	113283260	2940	2940	2940	2940	0
82	20231108	175800	113283260	2940	2940	2940	2940	0
83	20231108	175700	113283260	2940	2940	2940	2940	0
84	20231108	175600	113283260	2940	2940	2940	2940	0
85	20231108	175500	113283260	2940	2940	2940	2940	0
86	20231108	175400	113283260	2940	2940	2940	2940	0
87	20231108	175300	113283260	2940	2940	2940	2940	0
88	20231108	175200	113283260	2940	2940	2940	2940	0
89	20231108	175100	113283260	2940	2940	2940	2940	0
90	20231108	175000	113283260	2940	2940	2940	2940	0
91	20231108	174900	113283260	2940	2940	2940	2940	0
92	20231108	174800	113283260	2940	2940	2940	2940	916
93	20231108	174700	113283260	2940	2940	2940	2940	0
94	20231108	174600	113283260	2940	2940	2940	2940	0
95	20231108	174500	113283260	2940	2940	2940	2940	0
96	20231108	174400	113283260	2940	2940	2940	2940	0
97	20231108	174300	113283260	2940	2940	2940	2940	0
98	20231108	174200	113283260	2940	2940	2940	2940	0
99	20231108	174100	113283260	2940	2940	2940	2940	0
100	20231108	174000	113283260	2940	2940	2940	2940	0
101	20231108	173900	113283260	2940	2940	2940	2940	0
102	20231108	173800	113283260	2940	2940	2940	2940	0
103	20231108	173700	113283260	2940	2940	2940	2940	0
104	20231108	173600	113283260	2940	2940	2940	2940	0
105	20231108	173500	113283260	2940	2940	2940	2940	0
106	20231108	173400	113283260	2940	2940	2940	2940	0
107	20231108	173300	113283260	2940	2940	2940	2940	0
108	20231108	173200	113283260	2940	2940	2940	2940	0
109	20231108	173100	113283260	2940	2940	2940	2940	0
110	20231108	173000	113283260	2940	2940	2940	2940	0
111	20231108	172900	113283260	2940	2940	2940	2940	0
112	20231108	172800	113283260	2940	2940	2940	2940	0
113	20231108	172700	113283260	2940	2940	2940	2940	0
114	20231108	172600	113283260	2940	2940	2940	2940	0
115	20231108	172500	113283260	2940	2940	2940	2940	0
116	20231108	172400	113283260	2940	2940	2940	2940	0
117	20231108	172300	113283260	2940	2940	2940	2940	0
118	20231108	172200	113283260	2940	2940	2940	2940	0
119	20231108	172100	113283260	2940	2940	2940	2940	0
120	20231108	172000	113283260	2940	2940	2940	2940	0
121	20231108	171900	113283260	2940	2940	2940	2940	0
122	20231108	171800	113283260	2940	2940	2940	2940	916
123	20231108	171700	113283260	2940	2940	2940	2940	0
124	20231108	171600	113283260	2940	2940	2940	2940	0
125	20231108	171500	113283260	2940	2940	2940	2940	0
126	20231108	171400	113283260	2940	2940	2940	2940	0
127	20231108	171300	113283260	2940	2940	2940	2940	0
128	20231108	171200	113283260	2940	2940	2940	2940	0
129	20231108	171100	113283260	2940	2940	2940	2940	0
130	20231108	171000	113283260	2940	2940	2940	2940	0
131	20231108	170900	113283260	2940	2940	2940	2940	0
132	20231108	170800	113283260	2940	2940	2940	2940	0
133	20231108	170700	113283260	2940	2940	2940	2940	0
134	20231108	170600	113283260	2940	2940	2940	2940	0
135	20231108	170500	113283260	2940	2940	2940	2940	0
136	20231108	170400	113283260	2940	2940	2940	2940	0
137	20231108	170300	113283260	2940	2940	2940	2940	0
138	20231108	170200	113283260	2940	2940	2940	2940	0
139	20231108	170100	113283260	2940	2940	2940	2940	0
140	20231108	170000	113283260	2940	2940	2940	2940	0
141	20231108	165900	113283260	2940	2940	2940	2940	0
142	20231108	165800	113283260	2940	2940	2940	2940	0
143	20231108	165700	113283260	2940	2940	2940	2940	0
144	20231108	165600	113283260	2940	2940	2940	2940	0
145	20231108	165500	113283260	2940	2940	2940	2940	0
146	20231108	165400	113283260	2940	2940	2940	2940	0
147	20231108	165300	113283260	2940	2940	2940	2940	0
148	20231108	165200	113283260	2940	2940	2940	2940	0
149	20231108	165100	113283260	2940	2940	2940	2940	0
150	20231108	165000	113283260	2940	2940	2940	2940	0
151	20231108	164900	113283260	2940	2940	2940	2940	0
152	20231108	164800	113283260	2940	2940	2940	2940	916
153	20231108	164700	113283260	2940	2940	2940	2940	0
154	20231108	164600	113283260	2940	2940	2940	2940	0
155	20231108	164500	113283260	2940	2940	2940	2940	0
156	20231108	164400	113283260	2940	2940	2940	2940	0
157	20231108	164300	113283260	2940	2940	2940	2940	0
158	20231108	164200	113283260	2940	2940	2940	2940	0
159	20231108	164100	113283260	2940	2940	2940	2940	0
160	20231108	164000	113283260	2940	2940	2940	2940	0
161	20231108	163900	113283260	2940	2940	2940	2940	0
162	20231108	163800	113283260	2940	2940	2940	2940	0
163	20231108	163700	113283260	2940	2940	2940	2940	0
164	20231108	163600	113283260	2940	2940	2940	2940	0
165	20231108	163500	113283260	2940	2940	2940	2940	0
166	20231108	163400	113283260	2940	2940	2940	2940	0
167	20231108	163300	113283260	2940	2940	2940	2940	0
168	20231108	163200	113283260	2940	2940	2940	2940	0
169	20231108	163100	113283260	2940	2940	2940	2940	0
170	20231108	163000	113283260	2940	2940	2940	2940	0
171	20231108	162900	113283260	2940	2940	2940	2940	0
172	20231108	162800	113283260	2940	2940	2940	2940	0
173	20231108	162700	113283260	2940	2940	2940	2940	0
174	20231108	162600	113283260	2940	2940	2940	2940	0
175	20231108	162500	113283260	2940	2940	2940	2940	0
176	20231108	162400	113283260	2940	2940	2940	2940	0
177	20231108	162300	113283260	2940	2940	2940	2940	0
178	20231108	162200	113283260	2940	2940	2940	2940	0
179	20231108	162100	113283260	2940	2940	2940	2940	0
180	20231108	162000	113283260	2940	2940	2940	2940	0
181	20231108	161900	113283260	2940	2940	2940	2940	0
182	20231108	161800	113283260	2940	2940	2940	2940	916
183	20231108	161700	113283260	2940	2940	2940	2940	0
184	20231108	161600	113283260	2940	2940	2940	2940	0
185	20231108	161500	113283260	2940	2940	2940	2940	0
186	20231108	161400	113283260	2940	2940	2940	2940	0
187	20231108	161300	113283260	2940	2940	2940	2940	0
188	20231108	161200	113283260	2940	2940	2940	2940	0
189	20231108	161100	113283260	2940	2940	2940	2940	0
190	20231108	161000	113283260	2940	2940	2940	2940	0
191	20231108	160900	113283260	2940	2940	2940	2940	0
192	20231108	160800	113283260	2940	2940	2940	2940	0
193	20231108	160700	113283260	2940	2940	2940	2940	0
194	20231108	160600	113283260	2940	2940	2940	2940	0
195	20231108	160500	113283260	2940	2940	2940	2940	0
196	20231108	160400	113283260	2940	2940	2940	2940	0
197	20231108	160300	113283260	2940	2940	2940	2940	0
198	20231108	160200	113283260	2940	2940	2940	2940	0
199	20231108	160100	113283260	2940	2940	2940	2940	0
200	20231108	160000	113283260	2940	2940	2940	2940	0
201	20231108	155900	113283260	2940	2940	2940	2940	0
202	20231108	155800	113283260	2940	2940	2940	2940	0
203	20231108	155700	113283260	2940	2940	2940	2940	0
204	20231108	155600	113283260	2940	2940	2940	2940	0
205	20231108	155500	113283260	2940	2940	2940	2940	0
206	20231108	155400	113283260	2940	2940	2940	2940	0
207	20231108	155300	113283260	2940	2940	2940	2940	0
208	20231108	155200	113283260	2940	2940	2940	2940	0
209	20231108	155100	113283260	2940	2940	2940	2940	0
210	20231108	155000	113283260	2940	2940	2940	2940	0
211	20231108	154900	113283260	2940	2940	2940	2940	0
212	20231108	154800	113283260	2940	2940	2940	2940	916
213	20231108	154700	113283260	2940	2940	2940	2940	0
214	20231108	154600	113283260	2940	2940	2940	2940	0
215	20231108	154500	113283260	2940	2940	2940	2940	0
216	20231108	154400	113283260	2940	2940	2940	2940	0
217	20231108	154300	113283260	2940	2940	2940	2940	0
218	20231108	154200	113283260	2940	2940	2940	2940	0
219	20231108	154100	113283260	2940	2940	2940	2940	0
220	20231108	154000	113283260	2940	2940	2940	2940	0
221	20231108	153900	113283260	2940	2940	2940	2940	0
222	20231108	153800	113283260	2940	2940	2940	2940	0
223	20231108	153700	113283260	2940	2940	2940	2940	0
224	20231108	153600	113283260	2940	2940	2940	2940	0
225	20231108	153500	113283260	2940	2940	2940	2940	0
226	20231108	153400	113283260	2940	2940	2940	2940	0
227	20231108	153300	113283260	2940	2940	2940	2940	0
228	20231108	153200	113283260	2940	2940	2940	2940	0
229	20231108	153100	113283260	2940	2940	2940	2940	0
230	20231108	153000	113283260	2940	2940	2940	2940	916
231	20231108	152900	110590220	2930	2930	2930	2930	0
232	20231108	152800	110590220	2930	2930	2930	2930	0
233	20231108	152700	110590220	2930	2930	2930	2930	0
234	20231108	152600	110590220	2930	2930	2930	2930	0
235	20231108	152500	110590220	2930	2930	2930	2930	0
236	20231108	152400	110590220	2930	2930	2930	2930	0
237	20231108	152300	110590220	2930	2930	2930	2930	0
238	20231108	152200	110590220	2930	2930	2930	2930	0
239	20231108	152100	110590220	2930	2930	2930	2930	0
240	20231108	152000	110590220	2930	2930	2930	2930	0
241	20231108	151900	110590220	2930	2920	2930	2920	858
242	20231108	151800	108080255	2920	2920	2920	2920	0
243	20231108	151700	108080255	2920	2920	2920	2920	93
244	20231108	151600	107808695	2920	2915	2920	2915	102
245	20231108	151500	107510860	2920	2920	2920	2920	50
246	20231108	151400	107364860	2920	2920	2920	2920	60
247	20231108	151300	107189660	2915	2915	2915	2915	0
248	20231108	151200	107189660	2915	2915	2915	2915	0
249	20231108	151100	107189660	2915	2920	2920	2915	392
250	20231108	151000	106045270	2915	2915	2915	2915	8
251	20231108	150900	106021950	2920	2920	2920	2920	0
252	20231108	150800	106021950	2920	2920	2920	2920	0
253	20231108	150700	106021950	2920	2920	2920	2920	0
254	20231108	150600	106021950	2920	2920	2920	2920	0
255	20231108	150500	106021950	2920	2920	2920	2920	1
256	20231108	150400	106019030	2915	2915	2915	2915	0
257	20231108	150300	106019030	2915	2915	2915	2915	0
258	20231108	150200	106019030	2915	2915	2915	2915	0
259	20231108	150100	106019030	2915	2915	2915	2915	0
260	20231108	150000	106019030	2915	2915	2915	2915	25
261	20231108	145900	105946155	2915	2915	2915	2915	20
262	20231108	145800	105887855	2915	2915	2915	2915	40
263	20231108	145700	105771255	2915	2915	2915	2915	23
264	20231108	145600	105704210	2915	2920	2920	2915	26
265	20231108	145500	105628375	2915	2915	2915	2915	40
266	20231108	145400	105511775	2915	2915	2915	2915	21
267	20231108	145300	105450560	2915	2915	2915	2915	1984
268	20231108	145200	99667200	2915	2920	2920	2915	27
269	20231108	145100	99588490	2915	2915	2915	2915	575
270	20231108	145000	97912365	2915	2915	2915	2915	39
271	20231108	144900	97798680	2915	2915	2915	2915	17
272	20231108	144800	97749125	2915	2915	2915	2915	90
273	20231108	144700	97486775	2915	2915	2915	2915	23
274	20231108	144600	97419730	2915	2915	2915	2915	17
275	20231108	144500	97370175	2915	2915	2915	2915	40
276	20231108	144400	97253575	2915	2915	2915	2915	20
277	20231108	144300	97195275	2915	2915	2915	2915	43
278	20231108	144200	97069930	2915	2915	2915	2915	17
279	20231108	144100	97020375	2915	2915	2915	2915	24
280	20231108	144000	96950415	2915	2920	2920	2915	60
281	20231108	143900	96775415	2915	2915	2915	2915	16
282	20231108	143800	96728775	2915	2920	2920	2915	895
283	20231108	143700	94115480	2920	2920	2925	2920	43
284	20231108	143600	93989905	2920	2920	2920	2920	19
285	20231108	143500	93934425	2920	2920	2920	2920	40
286	20231108	143400	93817625	2920	2920	2920	2920	30
287	20231108	143300	93730025	2915	2915	2915	2915	18
288	20231108	143200	93677555	2915	2915	2915	2915	90
289	20231108	143100	93415205	2920	2920	2920	2920	9
290	20231108	143000	93388925	2920	2920	2920	2920	40
291	20231108	142900	93272125	2925	2920	2925	2920	925
292	20231108	142800	90571120	2925	2925	2925	2925	2154
293	20231108	142700	84270670	2925	2925	2925	2925	40
294	20231108	142600	84153670	2925	2925	2925	2925	17
295	20231108	142500	84103945	2925	2925	2925	2925	40
296	20231108	142400	83986945	2925	2930	2930	2925	23
297	20231108	142300	83919665	2925	2925	2925	2925	18
298	20231108	142200	83867015	2925	2925	2925	2925	40
299	20231108	142100	83750015	2925	2925	2925	2925	21
300	20231108	142000	83688590	2925	2925	2925	2925	24
301	20231108	141900	83618390	2925	2925	2925	2925	40
302	20231108	141800	83501390	2925	2925	2925	2925	21
303	20231108	141700	83439965	2925	2925	2925	2925	41
304	20231108	141600	83320040	2925	2925	2925	2925	18
305	20231108	141500	83267390	2925	2925	2925	2925	22
306	20231108	141400	83203040	2925	2925	2925	2925	40
307	20231108	141300	83086040	2925	2925	2925	2925	27
308	20231108	141200	83007065	2925	2925	2925	2925	40
309	20231108	141100	82890065	2925	2925	2925	2925	20
310	20231108	141000	82831565	2925	2925	2925	2925	20
311	20231108	140900	82773065	2925	2925	2930	2925	42
312	20231108	140800	82650205	2925	2925	2925	2925	20
313	20231108	140700	82591705	2925	2930	2930	2925	224
314	20231108	140600	81935485	2925	2930	2930	2925	42
315	20231108	140500	81812625	2925	2925	2925	2925	21
316	20231108	140400	81751200	2925	2925	2925	2925	39
317	20231108	140300	81637125	2925	2925	2925	2925	20
318	20231108	140200	81578625	2925	2925	2925	2925	23
319	20231108	140100	81511350	2925	2925	2925	2925	39
320	20231108	140000	81397275	2925	2925	2925	2925	354
321	20231108	135900	80361825	2925	2925	2925	2925	40
322	20231108	135800	80244825	2925	2925	2925	2925	24
323	20231108	135700	80174625	2925	2925	2925	2925	16
324	20231108	135600	80127825	2925	2925	2925	2925	40
325	20231108	135500	80010825	2925	2925	2925	2925	21
326	20231108	135400	79949400	2925	2925	2925	2925	19
327	20231108	135300	79893825	2930	2925	2930	2925	43
328	20231108	135200	79767930	2925	2925	2925	2925	21
329	20231108	135100	79706505	2925	2925	2925	2925	19
330	20231108	135000	79650930	2930	2930	2930	2930	37
331	20231108	134900	79542520	2930	2930	2930	2930	40
332	20231108	134800	79425320	2925	2925	2925	2925	19
333	20231108	134700	79369745	2930	2930	2930	2930	1040
334	20231108	134600	76322545	2925	2925	2925	2925	21
335	20231108	134500	76261120	2930	2925	2930	2925	485
336	20231108	134400	74840165	2925	2925	2925	2925	38
337	20231108	134300	74729015	2925	2930	2930	2925	60
338	20231108	134200	74553265	2930	2930	2930	2930	37
339	20231108	134100	74444855	2930	2930	2930	2930	0
340	20231108	134000	74444855	2930	2925	2930	2925	60
341	20231108	133900	74269150	2930	2925	2930	2925	21
342	20231108	133800	74207720	2925	2925	2925	2925	0
343	20231108	133700	74207720	2925	2925	2925	2920	70
344	20231108	133600	74003060	2920	2925	2925	2920	26
345	20231108	133500	73927110	2920	2925	2925	2920	107
346	20231108	133400	73614310	2925	2925	2925	2925	18
347	20231108	133300	73561660	2925	2925	2925	2925	40
348	20231108	133200	73444660	2925	2925	2925	2925	20
349	20231108	133100	73386160	2925	2925	2925	2925	20
350	20231108	133000	73327660	2930	2930	2930	2930	2
351	20231108	132900	73321800	2930	2925	2930	2925	61
352	20231108	132800	73143175	2925	2925	2925	2925	19
353	20231108	132700	73087600	2925	2925	2925	2925	0
354	20231108	132600	73087600	2925	2920	2925	2920	62
355	20231108	132500	72906360	2920	2920	2920	2920	42
356	20231108	132400	72783720	2920	2925	2925	2920	18
357	20231108	132300	72731150	2925	2920	2925	2920	46
358	20231108	132200	72596800	2920	2920	2920	2920	23
359	20231108	132100	72529640	2920	2920	2920	2920	517
360	20231108	132000	71020000	2920	2920	2920	2920	40
361	20231108	131900	70903200	2920	2920	2920	2920	22
362	20231108	131800	70838960	2920	2920	2920	2920	18
363	20231108	131700	70786400	2920	2920	2920	2920	40
364	20231108	131600	70669600	2925	2925	2925	2925	13
365	20231108	131500	70631575	2925	2925	2925	2925	0
366	20231108	131400	70631575	2925	2925	2925	2920	59
367	20231108	131300	70459095	2925	2925	2925	2925	1058
368	20231108	131200	67364445	2930	2925	2930	2925	71
369	20231108	131100	67156760	2930	2930	2930	2925	19
370	20231108	131000	67101175	2925	2925	2925	2925	40
371	20231108	130900	66984175	2930	2925	2930	2925	23
372	20231108	130800	66916885	2930	2930	2930	2925	22
373	20231108	130700	66852525	2925	2925	2925	2925	40
374	20231108	130600	66735525	2925	2925	2925	2925	22
375	20231108	130500	66671175	2925	2925	2925	2925	39
376	20231108	130400	66557100	2930	2925	2930	2925	30
377	20231108	130300	66469295	2925	2930	2930	2925	23
378	20231108	130200	66402015	2925	2925	2925	2925	40
379	20231108	130100	66285015	2925	2925	2925	2925	18
380	20231108	130000	66232365	2925	2925	2925	2925	22
381	20231108	125900	66168015	2925	2925	2925	2925	39
382	20231108	125800	66053940	2925	2925	2925	2925	19
383	20231108	125700	65998365	2925	2925	2925	2925	40
384	20231108	125600	65881365	2925	2925	2925	2925	23
385	20231108	125500	65814090	2925	2925	2925	2925	17
386	20231108	125400	65764365	2925	2925	2925	2925	40
387	20231108	125300	65647365	2925	2930	2930	2925	23
388	20231108	125200	65580085	2925	2930	2930	2925	20
389	20231108	125100	65521575	2935	2935	2935	2935	1
390	20231108	125000	65518640	2945	2930	2945	2930	37
391	20231108	124900	65409765	2925	2925	2925	2925	38
392	20231108	124800	65298615	2925	2925	2925	2925	20
393	20231108	124700	65240115	2925	2925	2925	2925	24
394	20231108	124600	65169915	2925	2925	2925	2925	37
395	20231108	124500	65061690	2925	2925	2925	2925	19
396	20231108	124400	65006115	2925	2925	2925	2925	40
397	20231108	124300	64889115	2925	2925	2925	2925	22
398	20231108	124200	64824765	2925	2925	2925	2925	20
399	20231108	124100	64766265	2925	2925	2925	2925	40
400	20231108	124000	64649265	2925	2925	2925	2925	22
401	20231108	123900	64584915	2925	2925	2925	2925	40
402	20231108	123800	64467915	2925	2925	2925	2925	18
403	20231108	123700	64415265	2925	2925	2925	2925	23
404	20231108	123600	64347990	2925	2925	2925	2925	38
405	20231108	123500	64236840	2925	2925	2925	2925	19
406	20231108	123400	64181265	2925	2925	2925	2925	40
407	20231108	123300	64064265	2925	2925	2925	2925	21
408	20231108	123200	64002840	2925	2925	2925	2925	19
409	20231108	123100	63947265	2925	2925	2925	2925	40
410	20231108	123000	63830265	2925	2925	2925	2925	21
411	20231108	122900	63768840	2925	2925	2925	2925	19
412	20231108	122800	63713265	2925	2925	2925	2925	40
413	20231108	122700	63596265	2925	2925	2925	2925	23
414	20231108	122600	63528990	2925	2925	2925	2925	39
415	20231108	122500	63414915	2925	2925	2925	2925	18
416	20231108	122400	63362265	2925	2925	2925	2925	23
417	20231108	122300	63294990	2925	2925	2925	2925	40
418	20231108	122200	63177990	2925	2930	2930	2925	18
419	20231108	122100	63125335	2925	2925	2925	2925	40
420	20231108	122000	63008335	2925	2925	2925	2925	21
421	20231108	121900	62946910	2925	2925	2925	2925	19
422	20231108	121800	62891335	2925	2925	2925	2925	40
423	20231108	121700	62774335	2925	2925	2925	2925	61
424	20231108	121600	62595910	2925	2925	2930	2925	59
425	20231108	121500	62423235	2925	2925	2925	2925	20
426	20231108	121400	62364735	2930	2930	2930	2925	35
427	20231108	121300	62262305	2930	2925	2930	2925	40
428	20231108	121200	62145300	2925	2930	2930	2925	2279
429	20231108	121100	55477755	2930	2930	2930	2930	23
430	20231108	121000	55410365	2930	2930	2930	2930	40
431	20231108	120900	55293165	2930	2930	2930	2930	18
432	20231108	120800	55240425	2930	2930	2930	2930	40
433	20231108	120700	55123225	2930	2930	2930	2930	21
434	20231108	120600	55061695	2930	2930	2930	2930	19
435	20231108	120500	55006025	2930	2930	2930	2930	40
436	20231108	120400	54888825	2930	2930	2930	2930	23
437	20231108	120300	54821435	2935	2930	2935	2930	45
438	20231108	120200	54689575	2930	2930	2930	2930	18
439	20231108	120100	54636835	2935	2935	2935	2935	16
440	20231108	120000	54589875	2940	2940	2940	2940	50
441	20231108	115900	54442875	2945	2930	2945	2930	21
442	20231108	115800	54381320	2930	2930	2930	2930	20
443	20231108	115700	54322720	2930	2930	2930	2930	41
444	20231108	115600	54202590	2930	2930	2930	2930	19
445	20231108	115500	54146920	2930	2930	2930	2930	40
446	20231108	115400	54029720	2930	2930	2930	2930	23
447	20231108	115300	53962330	2930	2930	2930	2930	17
448	20231108	115200	53912520	2930	2930	2930	2930	40
449	20231108	115100	53795320	2930	2930	2930	2930	21
450	20231108	115000	53733790	2935	2930	2935	2930	75
451	20231108	114900	53513860	2930	2930	2930	2930	20
452	20231108	114800	53455260	2930	2930	2930	2930	23
453	20231108	114700	53387870	2935	2935	2935	2935	0
454	20231108	114600	53387870	2935	2930	2935	2930	55
455	20231108	114500	53226540	2930	2930	2930	2930	40
456	20231108	114400	53109340	2930	2930	2930	2930	23
457	20231108	114300	53041950	2940	2940	2940	2940	1
458	20231108	114200	53039010	2945	2935	2945	2930	30
459	20231108	114100	52951050	2935	2935	2935	2930	28
460	20231108	114000	52868985	2930	2930	2930	2930	17
461	20231108	113900	52819175	2930	2930	2930	2930	40
462	20231108	113800	52701975	2930	2930	2930	2930	22
463	20231108	113700	52637515	2930	2930	2935	2930	68
464	20231108	113600	52438145	2930	2930	2930	2930	26
465	20231108	113500	52361965	2930	2930	2930	2930	23
466	20231108	113400	52294575	2930	2930	2930	2930	39
467	20231108	113300	52180305	2930	2930	2930	2930	18
468	20231108	113200	52127565	2930	2930	2930	2930	40
469	20231108	113100	52010365	2930	2930	2930	2930	21
470	20231108	113000	51948835	2930	2930	2930	2930	19
471	20231108	112900	51893165	2930	2930	2930	2930	40
472	20231108	112800	51775965	2930	2930	2930	2930	20
473	20231108	112700	51717365	2930	2930	2930	2930	43
474	20231108	112600	51591375	2930	2930	2930	2930	17
475	20231108	112500	51541565	2930	2930	2930	2930	23
476	20231108	112400	51474175	2930	2930	2930	2930	39
477	20231108	112300	51359905	2930	2930	2930	2930	19
478	20231108	112200	51304235	2930	2930	2930	2930	0
479	20231108	112100	51304235	2930	2930	2930	2930	36
480	20231108	112000	51198755	2935	2935	2935	2935	25
481	20231108	111900	51125380	2930	2930	2930	2930	34
482	20231108	111800	51025760	2935	2940	2940	2935	47
483	20231108	111700	50887665	2935	2935	2935	2935	125
484	20231108	111600	50520790	2930	2925	2930	2925	67
485	20231108	111500	50324570	2925	2925	2925	2925	21
486	20231108	111400	50263145	2925	2930	2930	2925	28
487	20231108	111300	50181200	2930	2930	2930	2930	18
488	20231108	111200	50128460	2930	2930	2930	2930	20
489	20231108	111100	50069860	2930	2930	2930	2930	545
490	20231108	111000	48473010	2930	2930	2930	2930	16
491	20231108	110900	48426130	2930	2930	2930	2930	22
492	20231108	110800	48361670	2930	2930	2930	2930	38
493	20231108	110700	48250330	2930	2935	2935	2930	2000
494	20231108	110600	42390145	2935	2935	2935	2935	40
495	20231108	110500	42272745	2935	2935	2935	2935	20
496	20231108	110400	42214045	2935	2935	2935	2935	522
497	20231108	110300	40681975	2935	2935	2935	2935	24
498	20231108	110200	40611535	2935	2930	2935	2930	181
499	20231108	110100	40080420	2935	2940	2940	2935	858
500	20231108	110000	37559800	2940	2940	2940	2935	118
501	20231108	105900	37212980	2940	2940	2940	2940	50
502	20231108	105800	37065980	2935	2945	2945	2935	1062
503	20231108	105700	33945800	2940	2940	2940	2940	0
504	20231108	105600	33945800	2940	2935	2940	2935	1059
505	20231108	105500	30832430	2935	2930	2935	2930	44
506	20231108	105400	30703410	2930	2930	2930	2930	16
507	20231108	105300	30656530	2930	2930	2930	2930	40
508	20231108	105200	30539330	2930	2930	2930	2930	24
509	20231108	105100	30469010	2930	2930	2930	2930	16
510	20231108	105000	30422130	2930	2930	2930	2930	40
511	20231108	104900	30304930	2935	2935	2935	2935	20
512	20231108	104800	30246230	2935	2935	2935	2935	21
513	20231108	104700	30184595	2935	2935	2935	2935	39
514	20231108	104600	30070130	2930	2930	2930	2930	21
515	20231108	104500	30008600	2935	2935	2935	2935	20
516	20231108	104400	29949900	2935	2935	2935	2935	22
517	20231108	104300	29885330	2930	2930	2930	2930	40
518	20231108	104200	29768130	2930	2930	2930	2930	22
519	20231108	104100	29703670	2930	2930	2930	2930	18
520	20231108	104000	29650930	2935	2930	2935	2930	63
521	20231108	103900	29466225	2930	2930	2930	2930	12
522	20231108	103800	29431065	2925	2925	2930	2925	70
523	20231108	103700	29226165	2925	2925	2925	2925	17
524	20231108	103600	29176440	2925	2925	2925	2925	23
525	20231108	103500	29109165	2925	2925	2925	2925	40
526	20231108	103400	28992165	2925	2925	2925	2925	17
527	20231108	103300	28942440	2925	2925	2925	2925	23
528	20231108	103200	28875165	2925	2925	2925	2925	37
529	20231108	103100	28766940	2925	2925	2925	2925	70
530	20231108	103000	28562190	2925	2925	2925	2925	40
531	20231108	102900	28445190	2925	2925	2925	2925	23
532	20231108	102800	28377915	2925	2925	2925	2925	17
533	20231108	102700	28328190	2925	2925	2925	2925	240
534	20231108	102600	27626190	2925	2925	2925	2925	21
535	20231108	102500	27564765	2925	2925	2925	2925	41
536	20231108	102400	27444840	2925	2925	2925	2925	18
537	20231108	102300	27392190	2925	2925	2925	2925	21
538	20231108	102200	27330765	2925	2925	2925	2925	44
539	20231108	102100	27202065	2925	2925	2925	2925	16
540	20231108	102000	27155265	2925	2925	2925	2925	40
541	20231108	101900	27038265	2930	2930	2930	2930	11
542	20231108	101800	27006035	2930	2930	2930	2930	16
543	20231108	101700	26959155	2930	2930	2930	2930	40
544	20231108	101600	26841955	2930	2930	2930	2930	22
545	20231108	101500	26777495	2930	2930	2930	2930	18
546	20231108	101400	26724755	2930	2930	2930	2930	40
547	20231108	101300	26607555	2930	2930	2930	2930	20
548	20231108	101200	26548955	2930	2930	2930	2930	45
549	20231108	101100	26417105	2930	2930	2930	2930	18
550	20231108	101000	26364365	2935	2935	2935	2935	0
551	20231108	100900	26364365	2935	2930	2935	2930	82
552	20231108	100800	26123900	2930	2930	2930	2930	16
553	20231108	100700	26077020	2930	2925	2930	2925	31
554	20231108	100600	25986285	2925	2925	2925	2925	20
555	20231108	100500	25927785	2925	2925	2925	2925	20
556	20231108	100400	25869285	2925	2925	2925	2925	41
557	20231108	100300	25749360	2925	2925	2925	2925	21
558	20231108	100200	25687935	2925	2925	2925	2925	119
559	20231108	100100	25339860	2925	2925	2925	2925	140
560	20231108	100000	24930360	2925	2925	2925	2925	22
561	20231108	095900	24866010	2925	2925	2925	2925	39
562	20231108	095800	24751935	2925	2925	2925	2925	19
563	20231108	095700	24696360	2925	2925	2925	2925	24
564	20231108	095600	24626160	2925	2925	2930	2925	44
565	20231108	095500	24497435	2925	2925	2925	2925	17
566	20231108	095400	24447710	2925	2930	2930	2925	28
567	20231108	095300	24365780	2930	2930	2930	2930	21
568	20231108	095200	24304250	2930	2930	2930	2930	19
569	20231108	095100	24248580	2930	2930	2930	2930	40
570	20231108	095000	24131380	2930	2930	2930	2930	21
571	20231108	094900	24069850	2930	2935	2935	2925	4582
572	20231108	094800	10663745	2935	2935	2935	2935	19
573	20231108	094700	10607980	2935	2935	2935	2935	24
574	20231108	094600	10537540	2935	2935	2935	2935	36
575	20231108	094500	10431880	2935	2935	2935	2935	20
576	20231108	094400	10373180	2935	2935	2935	2935	25
577	20231108	094300	10299805	2935	2930	2935	2930	37
578	20231108	094200	10191315	2935	2935	2935	2935	30
579	20231108	094100	10103265	2935	2935	2935	2935	29
580	20231108	094000	10018150	2935	2935	2935	2935	31
581	20231108	093900	9927165	2935	2935	2935	2935	17
582	20231108	093800	9877270	2935	2935	2935	2935	32
583	20231108	093700	9783350	2935	2940	2940	2935	24
584	20231108	093600	9712905	2935	2935	2935	2935	43
585	20231108	093500	9586700	2940	2935	2940	2935	21
586	20231108	093400	9525045	2935	2935	2935	2930	38
587	20231108	093300	9413630	2930	2930	2930	2930	41
588	20231108	093200	9293500	2935	2935	2935	2930	18
589	20231108	093100	9240750	2930	2935	2935	2930	23
590	20231108	093000	9173355	2935	2935	2935	2935	20
591	20231108	092900	9114655	2935	2930	2935	2930	44
592	20231108	092800	8985615	2930	2925	2930	2925	56
593	20231108	092700	8821620	2925	2925	2925	2925	22
594	20231108	092600	8757270	2925	2925	2925	2925	18
595	20231108	092500	8704620	2925	2930	2930	2925	30
596	20231108	092400	8616825	2930	2930	2930	2930	25
597	20231108	092300	8543575	2930	2930	2930	2930	42
598	20231108	092200	8420515	2930	2930	2930	2930	16
599	20231108	092100	8373635	2930	2930	2930	2930	101
600	20231108	092000	8077705	2930	2940	2940	2930	153
601	20231108	091900	7628105	2940	2940	2940	2940	1033
602	20231108	091800	4591085	2940	2940	2945	2940	41
603	20231108	091700	4470540	2940	2940	2940	2940	152
604	20231108	091600	4023660	2940	2940	2940	2940	82
605	20231108	091500	3782580	2945	2945	2945	2945	539
606	20231108	091400	2195225	2945	2945	2945	2945	39
607	20231108	091300	2080370	2950	2950	2950	2945	101
608	20231108	091200	1782435	2950	2940	2950	2940	157
609	20231108	091100	1319700	2940	2940	2945	2940	33
610	20231108	091000	1222655	2945	2945	2945	2945	36
611	20231108	090900	1116635	2945	2945	2945	2945	38
612	20231108	090800	1004725	2945	2945	2945	2945	34
613	20231108	090700	904595	2950	2945	2950	2945	93
614	20231108	090600	630410	2945	2945	2950	2945	26
615	20231108	090500	553830	2945	2945	2945	2945	42
616	20231108	090400	430140	2945	2950	2950	2945	26
617	20231108	090300	353565	2950	2950	2950	2950	39
618	20231108	090200	238515	2950	2945	2950	2945	50
619	20231108	090100	91260	2950	2950	2950	2950	10
620	20231108	090000	61760	2940	2960	2960	2940	21