KissMeData/096870/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	200300	37212930	2955	2955	2955	2955	423
3	20231106	200200	37212930	2955	2955	2955	2955	0
4	20231106	200100	37212930	2955	2955	2955	2955	0
5	20231106	200000	37212930	2955	2955	2955	2955	0
6	20231106	195900	37212930	2955	2955	2955	2955	0
7	20231106	195800	37212930	2955	2955	2955	2955	0
8	20231106	195700	37212930	2955	2955	2955	2955	0
9	20231106	195600	37212930	2955	2955	2955	2955	0
10	20231106	195500	37212930	2955	2955	2955	2955	0
11	20231106	195400	37212930	2955	2955	2955	2955	0
12	20231106	195300	37212930	2955	2955	2955	2955	0
13	20231106	195200	37212930	2955	2955	2955	2955	0
14	20231106	195100	37212930	2955	2955	2955	2955	0
15	20231106	195000	37212930	2955	2955	2955	2955	0
16	20231106	194900	37212930	2955	2955	2955	2955	0
17	20231106	194800	37212930	2955	2955	2955	2955	0
18	20231106	194700	37212930	2955	2955	2955	2955	0
19	20231106	194600	37212930	2955	2955	2955	2955	0
20	20231106	194500	37212930	2955	2955	2955	2955	0
21	20231106	194400	37212930	2955	2955	2955	2955	0
22	20231106	194300	37212930	2955	2955	2955	2955	0
23	20231106	194200	37212930	2955	2955	2955	2955	0
24	20231106	194100	37212930	2955	2955	2955	2955	0
25	20231106	194000	37212930	2955	2955	2955	2955	0
26	20231106	193900	37212930	2955	2955	2955	2955	0
27	20231106	193800	37212930	2955	2955	2955	2955	0
28	20231106	193700	37212930	2955	2955	2955	2955	0
29	20231106	193600	37212930	2955	2955	2955	2955	0
30	20231106	193500	37212930	2955	2955	2955	2955	0
31	20231106	193400	37212930	2955	2955	2955	2955	0
32	20231106	193300	37212930	2955	2955	2955	2955	423
33	20231106	193200	37212930	2955	2955	2955	2955	0
34	20231106	193100	37212930	2955	2955	2955	2955	0
35	20231106	193000	37212930	2955	2955	2955	2955	0
36	20231106	192900	37212930	2955	2955	2955	2955	0
37	20231106	192800	37212930	2955	2955	2955	2955	0
38	20231106	192700	37212930	2955	2955	2955	2955	0
39	20231106	192600	37212930	2955	2955	2955	2955	0
40	20231106	192500	37212930	2955	2955	2955	2955	0
41	20231106	192400	37212930	2955	2955	2955	2955	0
42	20231106	192300	37212930	2955	2955	2955	2955	0
43	20231106	192200	37212930	2955	2955	2955	2955	0
44	20231106	192100	37212930	2955	2955	2955	2955	0
45	20231106	192000	37212930	2955	2955	2955	2955	0
46	20231106	191900	37212930	2955	2955	2955	2955	0
47	20231106	191800	37212930	2955	2955	2955	2955	0
48	20231106	191700	37212930	2955	2955	2955	2955	0
49	20231106	191600	37212930	2955	2955	2955	2955	0
50	20231106	191500	37212930	2955	2955	2955	2955	0
51	20231106	191400	37212930	2955	2955	2955	2955	0
52	20231106	191300	37212930	2955	2955	2955	2955	0
53	20231106	191200	37212930	2955	2955	2955	2955	0
54	20231106	191100	37212930	2955	2955	2955	2955	0
55	20231106	191000	37212930	2955	2955	2955	2955	0
56	20231106	190900	37212930	2955	2955	2955	2955	0
57	20231106	190800	37212930	2955	2955	2955	2955	0
58	20231106	190700	37212930	2955	2955	2955	2955	0
59	20231106	190600	37212930	2955	2955	2955	2955	0
60	20231106	190500	37212930	2955	2955	2955	2955	0
61	20231106	190400	37212930	2955	2955	2955	2955	0
62	20231106	190300	37212930	2955	2955	2955	2955	423
63	20231106	190200	37212930	2955	2955	2955	2955	0
64	20231106	190100	37212930	2955	2955	2955	2955	0
65	20231106	190000	37212930	2955	2955	2955	2955	0
66	20231106	185900	37212930	2955	2955	2955	2955	0
67	20231106	185800	37212930	2955	2955	2955	2955	0
68	20231106	185700	37212930	2955	2955	2955	2955	0
69	20231106	185600	37212930	2955	2955	2955	2955	0
70	20231106	185500	37212930	2955	2955	2955	2955	0
71	20231106	185400	37212930	2955	2955	2955	2955	0
72	20231106	185300	37212930	2955	2955	2955	2955	0
73	20231106	185200	37212930	2955	2955	2955	2955	0
74	20231106	185100	37212930	2955	2955	2955	2955	0
75	20231106	185000	37212930	2955	2955	2955	2955	0
76	20231106	184900	37212930	2955	2955	2955	2955	0
77	20231106	184800	37212930	2955	2955	2955	2955	0
78	20231106	184700	37212930	2955	2955	2955	2955	0
79	20231106	184600	37212930	2955	2955	2955	2955	0
80	20231106	184500	37212930	2955	2955	2955	2955	0
81	20231106	184400	37212930	2955	2955	2955	2955	0
82	20231106	184300	37212930	2955	2955	2955	2955	0
83	20231106	184200	37212930	2955	2955	2955	2955	0
84	20231106	184100	37212930	2955	2955	2955	2955	0
85	20231106	184000	37212930	2955	2955	2955	2955	0
86	20231106	183900	37212930	2955	2955	2955	2955	0
87	20231106	183800	37212930	2955	2955	2955	2955	0
88	20231106	183700	37212930	2955	2955	2955	2955	0
89	20231106	183600	37212930	2955	2955	2955	2955	0
90	20231106	183500	37212930	2955	2955	2955	2955	0
91	20231106	183400	37212930	2955	2955	2955	2955	0
92	20231106	183300	37212930	2955	2955	2955	2955	423
93	20231106	183200	37212930	2955	2955	2955	2955	0
94	20231106	183100	37212930	2955	2955	2955	2955	0
95	20231106	183000	37212930	2955	2955	2955	2955	0
96	20231106	182900	37212930	2955	2955	2955	2955	0
97	20231106	182800	37212930	2955	2955	2955	2955	0
98	20231106	182700	37212930	2955	2955	2955	2955	0
99	20231106	182600	37212930	2955	2955	2955	2955	0
100	20231106	182500	37212930	2955	2955	2955	2955	0
101	20231106	182400	37212930	2955	2955	2955	2955	0
102	20231106	182300	37212930	2955	2955	2955	2955	0
103	20231106	182200	37212930	2955	2955	2955	2955	0
104	20231106	182100	37212930	2955	2955	2955	2955	0
105	20231106	182000	37212930	2955	2955	2955	2955	0
106	20231106	181900	37212930	2955	2955	2955	2955	0
107	20231106	181800	37212930	2955	2955	2955	2955	0
108	20231106	181700	37212930	2955	2955	2955	2955	0
109	20231106	181600	37212930	2955	2955	2955	2955	0
110	20231106	181500	37212930	2955	2955	2955	2955	0
111	20231106	181400	37212930	2955	2955	2955	2955	0
112	20231106	181300	37212930	2955	2955	2955	2955	0
113	20231106	181200	37212930	2955	2955	2955	2955	0
114	20231106	181100	37212930	2955	2955	2955	2955	0
115	20231106	181000	37212930	2955	2955	2955	2955	0
116	20231106	180900	37212930	2955	2955	2955	2955	0
117	20231106	180800	37212930	2955	2955	2955	2955	0
118	20231106	180700	37212930	2955	2955	2955	2955	0
119	20231106	180600	37212930	2955	2955	2955	2955	0
120	20231106	180500	37212930	2955	2955	2955	2955	0
121	20231106	180400	37212930	2955	2955	2955	2955	0
122	20231106	180300	37212930	2955	2955	2955	2955	423
123	20231106	180200	37212930	2955	2955	2955	2955	0
124	20231106	180100	37212930	2955	2955	2955	2955	0
125	20231106	180000	37212930	2955	2955	2955	2955	0
126	20231106	175900	37212930	2955	2955	2955	2955	0
127	20231106	175800	37212930	2955	2955	2955	2955	0
128	20231106	175700	37212930	2955	2955	2955	2955	0
129	20231106	175600	37212930	2955	2955	2955	2955	0
130	20231106	175500	37212930	2955	2955	2955	2955	0
131	20231106	175400	37212930	2955	2955	2955	2955	0
132	20231106	175300	37212930	2955	2955	2955	2955	0
133	20231106	175200	37212930	2955	2955	2955	2955	0
134	20231106	175100	37212930	2955	2955	2955	2955	0
135	20231106	175000	37212930	2955	2955	2955	2955	0
136	20231106	174900	37212930	2955	2955	2955	2955	0
137	20231106	174800	37212930	2955	2955	2955	2955	0
138	20231106	174700	37212930	2955	2955	2955	2955	0
139	20231106	174600	37212930	2955	2955	2955	2955	0
140	20231106	174500	37212930	2955	2955	2955	2955	0
141	20231106	174400	37212930	2955	2955	2955	2955	0
142	20231106	174300	37212930	2955	2955	2955	2955	0
143	20231106	174200	37212930	2955	2955	2955	2955	0
144	20231106	174100	37212930	2955	2955	2955	2955	0
145	20231106	174000	37212930	2955	2955	2955	2955	0
146	20231106	173900	37212930	2955	2955	2955	2955	0
147	20231106	173800	37212930	2955	2955	2955	2955	0
148	20231106	173700	37212930	2955	2955	2955	2955	0
149	20231106	173600	37212930	2955	2955	2955	2955	0
150	20231106	173500	37212930	2955	2955	2955	2955	0
151	20231106	173400	37212930	2955	2955	2955	2955	0
152	20231106	173300	37212930	2955	2955	2955	2955	423
153	20231106	173200	37212930	2955	2955	2955	2955	0
154	20231106	173100	37212930	2955	2955	2955	2955	0
155	20231106	173000	37212930	2955	2955	2955	2955	0
156	20231106	172900	37212930	2955	2955	2955	2955	0
157	20231106	172800	37212930	2955	2955	2955	2955	0
158	20231106	172700	37212930	2955	2955	2955	2955	0
159	20231106	172600	37212930	2955	2955	2955	2955	0
160	20231106	172500	37212930	2955	2955	2955	2955	0
161	20231106	172400	37212930	2955	2955	2955	2955	0
162	20231106	172300	37212930	2955	2955	2955	2955	0
163	20231106	172200	37212930	2955	2955	2955	2955	0
164	20231106	172100	37212930	2955	2955	2955	2955	0
165	20231106	172000	37212930	2955	2955	2955	2955	0
166	20231106	171900	37212930	2955	2955	2955	2955	0
167	20231106	171800	37212930	2955	2955	2955	2955	0
168	20231106	171700	37212930	2955	2955	2955	2955	0
169	20231106	171600	37212930	2955	2955	2955	2955	0
170	20231106	171500	37212930	2955	2955	2955	2955	0
171	20231106	171400	37212930	2955	2955	2955	2955	0
172	20231106	171300	37212930	2955	2955	2955	2955	0
173	20231106	171200	37212930	2955	2955	2955	2955	0
174	20231106	171100	37212930	2955	2955	2955	2955	0
175	20231106	171000	37212930	2955	2955	2955	2955	0
176	20231106	170900	37212930	2955	2955	2955	2955	0
177	20231106	170800	37212930	2955	2955	2955	2955	0
178	20231106	170700	37212930	2955	2955	2955	2955	0
179	20231106	170600	37212930	2955	2955	2955	2955	0
180	20231106	170500	37212930	2955	2955	2955	2955	0
181	20231106	170400	37212930	2955	2955	2955	2955	0
182	20231106	170300	37212930	2955	2955	2955	2955	423
183	20231106	170200	37212930	2955	2955	2955	2955	0
184	20231106	170100	37212930	2955	2955	2955	2955	0
185	20231106	170000	37212930	2955	2955	2955	2955	0
186	20231106	165900	37212930	2955	2955	2955	2955	0
187	20231106	165800	37212930	2955	2955	2955	2955	0
188	20231106	165700	37212930	2955	2955	2955	2955	0
189	20231106	165600	37212930	2955	2955	2955	2955	0
190	20231106	165500	37212930	2955	2955	2955	2955	0
191	20231106	165400	37212930	2955	2955	2955	2955	0
192	20231106	165300	37212930	2955	2955	2955	2955	0
193	20231106	165200	37212930	2955	2955	2955	2955	0
194	20231106	165100	37212930	2955	2955	2955	2955	0
195	20231106	165000	37212930	2955	2955	2955	2955	0
196	20231106	164900	37212930	2955	2955	2955	2955	0
197	20231106	164800	37212930	2955	2955	2955	2955	0
198	20231106	164700	37212930	2955	2955	2955	2955	0
199	20231106	164600	37212930	2955	2955	2955	2955	0
200	20231106	164500	37212930	2955	2955	2955	2955	0
201	20231106	164400	37212930	2955	2955	2955	2955	0
202	20231106	164300	37212930	2955	2955	2955	2955	0
203	20231106	164200	37212930	2955	2955	2955	2955	0
204	20231106	164100	37212930	2955	2955	2955	2955	0
205	20231106	164000	37212930	2955	2955	2955	2955	0
206	20231106	163900	37212930	2955	2955	2955	2955	0
207	20231106	163800	37212930	2955	2955	2955	2955	0
208	20231106	163700	37212930	2955	2955	2955	2955	0
209	20231106	163600	37212930	2955	2955	2955	2955	0
210	20231106	163500	37212930	2955	2955	2955	2955	0
211	20231106	163400	37212930	2955	2955	2955	2955	0
212	20231106	163300	37212930	2955	2955	2955	2955	423
213	20231106	163200	37212930	2955	2955	2955	2955	0
214	20231106	163100	37212930	2955	2955	2955	2955	0
215	20231106	163000	37212930	2955	2955	2955	2955	0
216	20231106	162900	37212930	2955	2955	2955	2955	0
217	20231106	162800	37212930	2955	2955	2955	2955	0
218	20231106	162700	37212930	2955	2955	2955	2955	0
219	20231106	162600	37212930	2955	2955	2955	2955	0
220	20231106	162500	37212930	2955	2955	2955	2955	0
221	20231106	162400	37212930	2955	2955	2955	2955	0
222	20231106	162300	37212930	2955	2955	2955	2955	0
223	20231106	162200	37212930	2955	2955	2955	2955	0
224	20231106	162100	37212930	2955	2955	2955	2955	0
225	20231106	162000	37212930	2955	2955	2955	2955	0
226	20231106	161900	37212930	2955	2955	2955	2955	0
227	20231106	161800	37212930	2955	2955	2955	2955	0
228	20231106	161700	37212930	2955	2955	2955	2955	0
229	20231106	161600	37212930	2955	2955	2955	2955	0
230	20231106	161500	37212930	2955	2955	2955	2955	0
231	20231106	161400	37212930	2955	2955	2955	2955	0
232	20231106	161300	37212930	2955	2955	2955	2955	0
233	20231106	161200	37212930	2955	2955	2955	2955	0
234	20231106	161100	37212930	2955	2955	2955	2955	0
235	20231106	161000	37212930	2955	2955	2955	2955	0
236	20231106	160900	37212930	2955	2955	2955	2955	0
237	20231106	160800	37212930	2955	2955	2955	2955	0
238	20231106	160700	37212930	2955	2955	2955	2955	0
239	20231106	160600	37212930	2955	2955	2955	2955	0
240	20231106	160500	37212930	2955	2955	2955	2955	0
241	20231106	160400	37212930	2955	2955	2955	2955	0
242	20231106	160300	37212930	2955	2955	2955	2955	423
243	20231106	160200	37212930	2955	2955	2955	2955	0
244	20231106	160100	37212930	2955	2955	2955	2955	0
245	20231106	160000	37212930	2955	2955	2955	2955	0
246	20231106	155900	37212930	2955	2955	2955	2955	0
247	20231106	155800	37212930	2955	2955	2955	2955	0
248	20231106	155700	37212930	2955	2955	2955	2955	0
249	20231106	155600	37212930	2955	2955	2955	2955	0
250	20231106	155500	37212930	2955	2955	2955	2955	0
251	20231106	155400	37212930	2955	2955	2955	2955	0
252	20231106	155300	37212930	2955	2955	2955	2955	0
253	20231106	155200	37212930	2955	2955	2955	2955	0
254	20231106	155100	37212930	2955	2955	2955	2955	0
255	20231106	155000	37212930	2955	2955	2955	2955	0
256	20231106	154900	37212930	2955	2955	2955	2955	0
257	20231106	154800	37212930	2955	2955	2955	2955	0
258	20231106	154700	37212930	2955	2955	2955	2955	0
259	20231106	154600	37212930	2955	2955	2955	2955	0
260	20231106	154500	37212930	2955	2955	2955	2955	0
261	20231106	154400	37212930	2955	2955	2955	2955	0
262	20231106	154300	37212930	2955	2955	2955	2955	0
263	20231106	154200	37212930	2955	2955	2955	2955	0
264	20231106	154100	37212930	2955	2955	2955	2955	0
265	20231106	154000	37212930	2955	2955	2955	2955	0
266	20231106	153900	37212930	2955	2955	2955	2955	0
267	20231106	153800	37212930	2955	2955	2955	2955	0
268	20231106	153700	37212930	2955	2955	2955	2955	0
269	20231106	153600	37212930	2955	2955	2955	2955	0
270	20231106	153500	37212930	2955	2955	2955	2955	0
271	20231106	153400	37212930	2955	2955	2955	2955	0
272	20231106	153300	37212930	2955	2955	2955	2955	423
273	20231106	153200	37212930	2955	2955	2955	2955	0
274	20231106	153100	37212930	2955	2955	2955	2955	0
275	20231106	153000	37212930	2955	2955	2955	2955	423
276	20231106	152900	35962965	2920	2920	2920	2920	0
277	20231106	152800	35962965	2920	2920	2920	2920	0
278	20231106	152700	35962965	2920	2920	2920	2920	0
279	20231106	152600	35962965	2920	2920	2920	2920	0
280	20231106	152500	35962965	2920	2920	2920	2920	0
281	20231106	152400	35962965	2920	2920	2920	2920	0
282	20231106	152300	35962965	2920	2920	2920	2920	0
283	20231106	152200	35962965	2920	2920	2920	2920	0
284	20231106	152100	35962965	2920	2920	2920	2920	0
285	20231106	152000	35962965	2920	2920	2920	2920	0
286	20231106	151900	35962965	2920	2915	2920	2915	135
287	20231106	151800	35569350	2920	2920	2920	2920	0
288	20231106	151700	35569350	2920	2920	2920	2920	0
289	20231106	151600	35569350	2920	2920	2920	2920	54
290	20231106	151500	35411670	2920	2920	2925	2920	318
291	20231106	151400	34483020	2930	2930	2930	2930	0
292	20231106	151300	34483020	2930	2930	2930	2930	0
293	20231106	151200	34483020	2930	2930	2930	2930	482
294	20231106	151100	33070760	2935	2935	2935	2935	18
295	20231106	151000	33017930	2935	2935	2935	2935	29
296	20231106	150900	32932815	2940	2940	2940	2940	0
297	20231106	150800	32932815	2940	2940	2940	2940	0
298	20231106	150700	32932815	2940	2940	2940	2940	5
299	20231106	150600	32918115	2940	2940	2940	2940	4
300	20231106	150500	32906355	2935	2935	2935	2935	0
301	20231106	150400	32906355	2935	2935	2935	2935	31
302	20231106	150300	32815370	2935	2935	2935	2935	29
303	20231106	150200	32730255	2935	2935	2935	2935	0
304	20231106	150100	32730255	2935	2935	2935	2935	0
305	20231106	150000	32730255	2935	2935	2935	2935	57
306	20231106	145900	32562960	2945	2945	2945	2945	0
307	20231106	145800	32562960	2945	2945	2945	2945	0
308	20231106	145700	32562960	2945	2945	2945	2945	1
309	20231106	145600	32560015	2915	2915	2915	2915	0
310	20231106	145500	32560015	2915	2930	2930	2915	460
311	20231106	145400	31216850	2960	2960	2960	2960	1
312	20231106	145300	31213890	2960	2960	2960	2960	0
313	20231106	145200	31213890	2960	2960	2960	2960	0
314	20231106	145100	31213890	2960	2960	2960	2960	1
315	20231106	145000	31210930	2935	2935	2935	2935	0
316	20231106	144900	31210930	2935	2935	2935	2935	340
317	20231106	144800	30213030	2965	2965	2965	2965	1
318	20231106	144700	30210065	2965	2965	2965	2965	0
319	20231106	144600	30210065	2965	2965	2965	2965	0
320	20231106	144500	30210065	2965	2965	2965	2965	1
321	20231106	144400	30207100	2935	2935	2935	2935	0
322	20231106	144300	30207100	2935	2935	2935	2935	0
323	20231106	144200	30207100	2935	2935	2935	2935	0
324	20231106	144100	30207100	2935	2965	2965	2935	1001
325	20231106	144000	27269075	2965	2965	2965	2965	0
326	20231106	143900	27269075	2965	2965	2965	2965	0
327	20231106	143800	27269075	2965	2965	2965	2965	1
328	20231106	143700	27266110	2965	2965	2965	2965	0
329	20231106	143600	27266110	2965	2965	2965	2965	0
330	20231106	143500	27266110	2965	2965	2965	2965	1
331	20231106	143400	27263145	2965	2965	2965	2965	0
332	20231106	143300	27263145	2965	2965	2965	2965	0
333	20231106	143200	27263145	2965	2965	2965	2965	1
334	20231106	143100	27260180	2965	2965	2965	2965	0
335	20231106	143000	27260180	2965	2965	2965	2965	0
336	20231106	142900	27260180	2965	2965	2965	2965	1
337	20231106	142800	27257215	2965	2965	2965	2965	0
338	20231106	142700	27257215	2965	2965	2965	2965	0
339	20231106	142600	27257215	2965	2965	2965	2965	1
340	20231106	142500	27254250	2965	2965	2965	2965	0
341	20231106	142400	27254250	2965	2965	2965	2965	0
342	20231106	142300	27254250	2965	2965	2965	2965	0
343	20231106	142200	27254250	2965	2950	2965	2950	151
344	20231106	142100	26808785	2965	2965	2965	2965	0
345	20231106	142000	26808785	2965	2965	2965	2965	0
346	20231106	141900	26808785	2965	2965	2965	2965	1
347	20231106	141800	26805820	2965	2965	2965	2965	0
348	20231106	141700	26805820	2965	2965	2965	2965	0
349	20231106	141600	26805820	2965	2965	2965	2965	1
350	20231106	141500	26802855	2965	2965	2965	2965	0
351	20231106	141400	26802855	2965	2965	2965	2965	0
352	20231106	141300	26802855	2965	2965	2965	2965	1
353	20231106	141200	26799890	2965	2965	2965	2965	0
354	20231106	141100	26799890	2965	2965	2965	2965	0
355	20231106	141000	26799890	2965	2970	2970	2965	19
356	20231106	140900	26743550	2960	2960	2960	2960	0
357	20231106	140800	26743550	2960	2960	2960	2960	0
358	20231106	140700	26743550	2960	2970	2970	2955	12
359	20231106	140600	26708070	2970	2970	2970	2970	0
360	20231106	140500	26708070	2970	2970	2970	2970	0
361	20231106	140400	26708070	2970	2970	2970	2970	0
362	20231106	140300	26708070	2970	2970	2970	2970	3
363	20231106	140200	26699160	2950	2950	2950	2950	0
364	20231106	140100	26699160	2950	2950	2950	2950	43
365	20231106	140000	26572310	2970	2950	2970	2950	35
366	20231106	135900	26469040	2970	2955	2970	2955	43
367	20231106	135800	26341780	2950	2950	2950	2950	69
368	20231106	135700	26138230	2950	2950	2950	2950	1
369	20231106	135600	26135280	2950	2950	2950	2950	0
370	20231106	135500	26135280	2950	2950	2950	2950	0
371	20231106	135400	26135280	2950	2950	2950	2950	1
372	20231106	135300	26132330	2950	2950	2950	2950	0
373	20231106	135200	26132330	2950	2950	2950	2950	0
374	20231106	135100	26132330	2950	2950	2950	2950	1
375	20231106	135000	26129380	2950	2950	2950	2950	0
376	20231106	134900	26129380	2950	2950	2950	2950	0
377	20231106	134800	26129380	2950	2950	2950	2950	1
378	20231106	134700	26126430	2950	2950	2950	2950	0
379	20231106	134600	26126430	2950	2950	2950	2950	0
380	20231106	134500	26126430	2950	2950	2950	2950	0
381	20231106	134400	26126430	2950	2950	2950	2950	1
382	20231106	134300	26123480	2950	2950	2950	2950	0
383	20231106	134200	26123480	2950	2950	2950	2950	0
384	20231106	134100	26123480	2950	2950	2950	2950	1
385	20231106	134000	26120530	2950	2950	2950	2950	0
386	20231106	133900	26120530	2950	2950	2950	2950	0
387	20231106	133800	26120530	2950	2950	2950	2950	1
388	20231106	133700	26117580	2950	2950	2950	2950	0
389	20231106	133600	26117580	2950	2950	2950	2950	0
390	20231106	133500	26117580	2950	2950	2950	2950	1
391	20231106	133400	26114630	2950	2950	2950	2950	0
392	20231106	133300	26114630	2950	2950	2950	2950	0
393	20231106	133200	26114630	2950	2950	2950	2950	1
394	20231106	133100	26111680	2950	2950	2950	2950	0
395	20231106	133000	26111680	2950	2950	2950	2950	0
396	20231106	132900	26111680	2950	2950	2950	2950	1
397	20231106	132800	26108730	2950	2950	2950	2950	0
398	20231106	132700	26108730	2950	2950	2950	2950	0
399	20231106	132600	26108730	2950	2950	2950	2950	0
400	20231106	132500	26108730	2950	2950	2950	2950	19
401	20231106	132400	26052680	2950	2950	2950	2950	0
402	20231106	132300	26052680	2950	2950	2950	2950	0
403	20231106	132200	26052680	2950	2950	2950	2950	1
404	20231106	132100	26049730	2950	2950	2950	2950	0
405	20231106	132000	26049730	2950	2950	2950	2950	0
406	20231106	131900	26049730	2950	2950	2950	2950	6
407	20231106	131800	26032030	2950	2950	2950	2950	0
408	20231106	131700	26032030	2950	2950	2950	2950	0
409	20231106	131600	26032030	2950	2950	2950	2950	1
410	20231106	131500	26029080	2950	2950	2950	2950	0
411	20231106	131400	26029080	2950	2950	2950	2950	0
412	20231106	131300	26029080	2950	2950	2950	2950	1
413	20231106	131200	26026130	2930	2930	2930	2930	10
414	20231106	131100	25996830	2920	2920	2920	2920	0
415	20231106	131000	25996830	2920	2955	2955	2920	104
416	20231106	130900	25692770	2955	2955	2955	2955	0
417	20231106	130800	25692770	2955	2955	2955	2955	0
418	20231106	130700	25692770	2955	2955	2955	2955	0
419	20231106	130600	25692770	2955	2955	2955	2955	1
420	20231106	130500	25689815	2955	2955	2955	2955	0
421	20231106	130400	25689815	2955	2955	2955	2955	0
422	20231106	130300	25689815	2955	2955	2955	2955	1
423	20231106	130200	25686860	2955	2955	2955	2955	0
424	20231106	130100	25686860	2955	2955	2955	2955	0
425	20231106	130000	25686860	2955	2955	2955	2955	1
426	20231106	125900	25683905	2955	2955	2955	2955	6
427	20231106	125800	25666175	2955	2955	2955	2955	0
428	20231106	125700	25666175	2955	2955	2955	2955	1
429	20231106	125600	25663220	2955	2955	2955	2955	15
430	20231106	125500	25618895	2955	2955	2955	2955	0
431	20231106	125400	25618895	2955	2955	2955	2955	1
432	20231106	125300	25615940	2955	2955	2955	2955	0
433	20231106	125200	25615940	2955	2955	2955	2955	0
434	20231106	125100	25615940	2955	2955	2955	2955	1
435	20231106	125000	25612985	2955	2955	2955	2955	0
436	20231106	124900	25612985	2955	2950	2955	2950	47
437	20231106	124800	25474245	2950	2950	2950	2950	6
438	20231106	124700	25456545	2955	2955	2955	2955	1
439	20231106	124600	25453590	2955	2955	2955	2955	0
440	20231106	124500	25453590	2955	2955	2955	2955	0
441	20231106	124400	25453590	2955	2950	2955	2950	14
442	20231106	124300	25412265	2950	2950	2950	2950	0
443	20231106	124200	25412265	2950	2950	2950	2950	0
444	20231106	124100	25412265	2950	2950	2950	2950	1
445	20231106	124000	25409315	2950	2950	2950	2950	0
446	20231106	123900	25409315	2950	2950	2950	2950	0
447	20231106	123800	25409315	2950	2950	2950	2950	1
448	20231106	123700	25406365	2950	2950	2950	2950	0
449	20231106	123600	25406365	2950	2950	2950	2950	0
450	20231106	123500	25406365	2950	2950	2950	2950	1
451	20231106	123400	25403415	2945	2945	2945	2945	0
452	20231106	123300	25403415	2945	2945	2945	2945	0
453	20231106	123200	25403415	2945	2950	2950	2945	5
454	20231106	123100	25388685	2950	2950	2950	2950	0
455	20231106	123000	25388685	2950	2950	2950	2950	0
456	20231106	122900	25388685	2950	2950	2950	2950	0
457	20231106	122800	25388685	2950	2950	2950	2950	1
458	20231106	122700	25385735	2950	2950	2950	2950	0
459	20231106	122600	25385735	2950	2950	2950	2950	0
460	20231106	122500	25385735	2950	2950	2950	2950	1
461	20231106	122400	25382785	2950	2950	2950	2950	0
462	20231106	122300	25382785	2950	2950	2950	2950	0
463	20231106	122200	25382785	2950	2950	2950	2950	1
464	20231106	122100	25379835	2950	2950	2950	2950	0
465	20231106	122000	25379835	2950	2950	2950	2950	0
466	20231106	121900	25379835	2950	2950	2950	2950	1
467	20231106	121800	25376885	2950	2950	2950	2950	0
468	20231106	121700	25376885	2950	2950	2950	2950	0
469	20231106	121600	25376885	2950	2950	2950	2950	1
470	20231106	121500	25373935	2950	2950	2950	2950	0
471	20231106	121400	25373935	2950	2950	2950	2950	0
472	20231106	121300	25373935	2950	2950	2950	2950	1
473	20231106	121200	25370985	2950	2950	2950	2950	0
474	20231106	121100	25370985	2950	2950	2950	2950	0
475	20231106	121000	25370985	2950	2950	2950	2950	0
476	20231106	120900	25370985	2950	2950	2950	2950	1
477	20231106	120800	25368035	2950	2950	2950	2950	0
478	20231106	120700	25368035	2950	2950	2950	2950	0
479	20231106	120600	25368035	2950	2950	2950	2950	1
480	20231106	120500	25365085	2950	2950	2950	2950	0
481	20231106	120400	25365085	2950	2950	2950	2950	0
482	20231106	120300	25365085	2950	2950	2950	2950	1
483	20231106	120200	25362135	2950	2950	2950	2950	0
484	20231106	120100	25362135	2950	2950	2950	2950	0
485	20231106	120000	25362135	2950	2950	2950	2950	1
486	20231106	115900	25359185	2950	2950	2950	2950	0
487	20231106	115800	25359185	2950	2950	2950	2950	2
488	20231106	115700	25353285	2950	2950	2950	2950	1
489	20231106	115600	25350335	2950	2950	2950	2950	0
490	20231106	115500	25350335	2950	2950	2950	2950	0
491	20231106	115400	25350335	2950	2950	2950	2950	0
492	20231106	115300	25350335	2950	2950	2950	2950	1
493	20231106	115200	25347385	2950	2950	2950	2950	0
494	20231106	115100	25347385	2950	2950	2950	2950	0
495	20231106	115000	25347385	2950	2950	2950	2950	1
496	20231106	114900	25344435	2950	2950	2950	2950	0
497	20231106	114800	25344435	2950	2950	2950	2950	0
498	20231106	114700	25344435	2950	2950	2950	2950	1
499	20231106	114600	25341485	2950	2950	2950	2950	0
500	20231106	114500	25341485	2950	2950	2950	2950	0
501	20231106	114400	25341485	2950	2950	2950	2950	1
502	20231106	114300	25338535	2950	2950	2950	2950	0
503	20231106	114200	25338535	2950	2950	2950	2950	0
504	20231106	114100	25338535	2950	2950	2950	2950	1
505	20231106	114000	25335585	2950	2950	2950	2950	0
506	20231106	113900	25335585	2950	2950	2950	2950	0
507	20231106	113800	25335585	2950	2950	2950	2950	1
508	20231106	113700	25332635	2950	2950	2950	2950	0
509	20231106	113600	25332635	2950	2950	2950	2950	0
510	20231106	113500	25332635	2950	2950	2950	2950	0
511	20231106	113400	25332635	2950	2950	2950	2950	1
512	20231106	113300	25329685	2950	2950	2950	2950	0
513	20231106	113200	25329685	2950	2950	2950	2950	0
514	20231106	113100	25329685	2950	2950	2950	2950	1
515	20231106	113000	25326735	2945	2945	2945	2945	10
516	20231106	112900	25297285	2950	2945	2950	2945	158
517	20231106	112800	24831960	2945	2945	2945	2945	1
518	20231106	112700	24829015	2945	2945	2945	2945	0
519	20231106	112600	24829015	2945	2945	2945	2945	0
520	20231106	112500	24829015	2945	2945	2945	2945	1
521	20231106	112400	24826070	2945	2945	2945	2945	0
522	20231106	112300	24826070	2945	2945	2945	2945	0
523	20231106	112200	24826070	2945	2945	2945	2945	1
524	20231106	112100	24823125	2945	2945	2945	2945	0
525	20231106	112000	24823125	2945	2945	2945	2945	0
526	20231106	111900	24823125	2945	2945	2945	2945	1
527	20231106	111800	24820180	2945	2945	2945	2945	0
528	20231106	111700	24820180	2945	2945	2945	2945	0
529	20231106	111600	24820180	2945	2945	2945	2945	0
530	20231106	111500	24820180	2945	2945	2945	2945	1
531	20231106	111400	24817235	2945	2945	2945	2945	0
532	20231106	111300	24817235	2945	2945	2945	2945	0
533	20231106	111200	24817235	2945	2945	2945	2945	19
534	20231106	111100	24761280	2910	2935	2935	2910	698
535	20231106	111000	22723155	2945	2945	2945	2945	0
536	20231106	110900	22723155	2945	2945	2945	2945	1
537	20231106	110800	22720210	2945	2945	2945	2945	0
538	20231106	110700	22720210	2945	2945	2945	2945	0
539	20231106	110600	22720210	2945	2945	2945	2945	1
540	20231106	110500	22717265	2945	2945	2945	2945	0
541	20231106	110400	22717265	2945	2945	2945	2945	0
542	20231106	110300	22717265	2945	2945	2945	2945	1
543	20231106	110200	22714320	2945	2945	2945	2945	0
544	20231106	110100	22714320	2945	2940	2945	2940	3100
545	20231106	110000	13585300	2940	2940	2940	2940	1
546	20231106	105900	13582360	2940	2940	2940	2940	3
547	20231106	105800	13573540	2940	2940	2940	2940	0
548	20231106	105700	13573540	2940	2940	2940	2940	0
549	20231106	105600	13573540	2940	2940	2940	2940	1
550	20231106	105500	13570600	2940	2940	2940	2940	0
551	20231106	105400	13570600	2940	2940	2940	2940	490
552	20231106	105300	12130000	2945	2945	2945	2945	9
553	20231106	105200	12103495	2945	2945	2945	2945	0
554	20231106	105100	12103495	2945	2945	2945	2945	0
555	20231106	105000	12103495	2945	2945	2945	2945	1
556	20231106	104900	12100550	2945	2945	2945	2945	0
557	20231106	104800	12100550	2945	2945	2945	2945	0
558	20231106	104700	12100550	2945	2945	2945	2945	1
559	20231106	104600	12097605	2945	2945	2945	2945	0
560	20231106	104500	12097605	2945	2945	2945	2945	0
561	20231106	104400	12097605	2945	2945	2945	2945	1
562	20231106	104300	12094660	2945	2945	2945	2945	0
563	20231106	104200	12094660	2945	2945	2945	2945	0
564	20231106	104100	12094660	2945	2945	2945	2945	1
565	20231106	104000	12091715	2945	2945	2945	2945	0
566	20231106	103900	12091715	2945	2945	2945	2945	0
567	20231106	103800	12091715	2945	2945	2945	2945	0
568	20231106	103700	12091715	2945	2945	2945	2945	1
569	20231106	103600	12088770	2945	2945	2945	2945	0
570	20231106	103500	12088770	2945	2945	2945	2945	0
571	20231106	103400	12088770	2945	2945	2945	2945	1
572	20231106	103300	12085825	2945	2945	2945	2945	0
573	20231106	103200	12085825	2945	2945	2945	2945	0
574	20231106	103100	12085825	2945	2945	2945	2945	1
575	20231106	103000	12082880	2945	2945	2945	2945	0
576	20231106	102900	12082880	2945	2945	2945	2945	0
577	20231106	102800	12082880	2945	2945	2945	2945	1
578	20231106	102700	12079935	2945	2945	2945	2945	0
579	20231106	102600	12079935	2945	2945	2945	2945	0
580	20231106	102500	12079935	2945	2945	2945	2945	1
581	20231106	102400	12076990	2945	2945	2945	2945	0
582	20231106	102300	12076990	2945	2945	2945	2945	0
583	20231106	102200	12076990	2945	2945	2945	2945	1
584	20231106	102100	12074045	2945	2945	2945	2945	0
585	20231106	102000	12074045	2945	2945	2945	2945	0
586	20231106	101900	12074045	2945	2945	2945	2945	0
587	20231106	101800	12074045	2945	2945	2945	2945	1
588	20231106	101700	12071100	2945	2945	2945	2945	0
589	20231106	101600	12071100	2945	2945	2945	2945	0
590	20231106	101500	12071100	2945	2945	2945	2945	1
591	20231106	101400	12068155	2945	2945	2945	2945	0
592	20231106	101300	12068155	2945	2945	2945	2945	0
593	20231106	101200	12068155	2945	2945	2945	2945	1
594	20231106	101100	12065210	2945	2945	2945	2945	0
595	20231106	101000	12065210	2945	2945	2945	2945	0
596	20231106	100900	12065210	2945	2945	2945	2945	1
597	20231106	100800	12062265	2945	2945	2945	2945	0
598	20231106	100700	12062265	2945	2945	2945	2945	0
599	20231106	100600	12062265	2945	2945	2945	2945	1
600	20231106	100500	12059320	2945	2945	2945	2945	0
601	20231106	100400	12059320	2945	2945	2945	2945	4
602	20231106	100300	12047540	2945	2945	2945	2945	1
603	20231106	100200	12044595	2945	2945	2945	2945	0
604	20231106	100100	12044595	2945	2945	2945	2945	0
605	20231106	100000	12044595	2945	2945	2945	2945	0
606	20231106	095900	12044595	2945	2945	2945	2945	1
607	20231106	095800	12041650	2945	2945	2945	2945	0
608	20231106	095700	12041650	2945	2945	2945	2945	0
609	20231106	095600	12041650	2945	2945	2945	2945	1
610	20231106	095500	12038705	2945	2945	2945	2945	10
611	20231106	095400	12009255	2945	2945	2945	2945	0
612	20231106	095300	12009255	2945	2945	2945	2945	1
613	20231106	095200	12006310	2940	2940	2940	2940	0
614	20231106	095100	12006310	2940	2940	2940	2940	0
615	20231106	095000	12006310	2940	2940	2940	2940	1
616	20231106	094900	12003370	2940	2940	2940	2940	0
617	20231106	094800	12003370	2940	2940	2940	2940	0
618	20231106	094700	12003370	2940	2940	2940	2940	1
619	20231106	094600	12000430	2940	2940	2940	2940	0
620	20231106	094500	12000430	2940	2940	2940	2940	0
621	20231106	094400	12000430	2940	2940	2940	2940	1
622	20231106	094300	11997490	2925	2925	2925	2925	3
623	20231106	094200	11988715	2940	2940	2940	2940	0
624	20231106	094100	11988715	2940	2940	2940	2940	0
625	20231106	094000	11988715	2940	2940	2940	2940	1
626	20231106	093900	11985775	2940	2940	2940	2940	0
627	20231106	093800	11985775	2940	2940	2940	2940	0
628	20231106	093700	11985775	2940	2940	2940	2940	1
629	20231106	093600	11982835	2940	2940	2940	2940	0
630	20231106	093500	11982835	2940	2940	2940	2940	0
631	20231106	093400	11982835	2940	2930	2940	2930	14
632	20231106	093300	11941805	2925	2940	2940	2925	370
633	20231106	093200	10856855	2945	2945	2945	2945	0
634	20231106	093100	10856855	2945	2945	2945	2945	1
635	20231106	093000	10853910	2945	2945	2945	2945	0
636	20231106	092900	10853910	2945	2945	2945	2945	0
637	20231106	092800	10853910	2945	2945	2945	2945	1
638	20231106	092700	10850965	2945	2945	2945	2945	0
639	20231106	092600	10850965	2945	2940	2945	2940	106
640	20231106	092500	10539320	2940	2940	2940	2940	21
641	20231106	092400	10477580	2940	2940	2940	2940	0
642	20231106	092300	10477580	2940	2940	2940	2940	0
643	20231106	092200	10477580	2940	2940	2940	2940	0
644	20231106	092100	10477580	2940	2940	2940	2940	1
645	20231106	092000	10474640	2940	2940	2940	2940	0
646	20231106	091900	10474640	2940	2940	2940	2940	0
647	20231106	091800	10474640	2940	2940	2940	2940	1
648	20231106	091700	10471700	2940	2940	2940	2940	0
649	20231106	091600	10471700	2940	2940	2940	2940	0
650	20231106	091500	10471700	2940	2940	2940	2940	1
651	20231106	091400	10468760	2940	2940	2940	2940	0
652	20231106	091300	10468760	2940	2940	2940	2940	0
653	20231106	091200	10468760	2940	2940	2940	2940	1
654	20231106	091100	10465820	2925	2935	2935	2925	2000
655	20231106	091000	4614810	2940	2940	2940	2940	0
656	20231106	090900	4614810	2940	2940	2940	2940	1
657	20231106	090800	4611870	2940	2940	2940	2940	0
658	20231106	090700	4611870	2940	2940	2940	2940	0
659	20231106	090600	4611870	2940	2940	2940	2940	0
660	20231106	090500	4611870	2940	2940	2940	2940	1
661	20231106	090400	4608930	2940	2940	2940	2940	0
662	20231106	090300	4608930	2940	2940	2940	2940	18
663	20231106	090200	4556010	2945	2945	2945	2945	18
664	20231106	090100	4503000	2945	2925	2945	2925	957
665	20231106	090000	1702330	2930	2930	2930	2930	581