KissMeData/096870/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	200300	35398950	2960	2960	2960	2960	253
3	20231109	200200	35398950	2960	2960	2960	2960	0
4	20231109	200100	35398950	2960	2960	2960	2960	0
5	20231109	200000	35398950	2960	2960	2960	2960	0
6	20231109	195900	35398950	2960	2960	2960	2960	0
7	20231109	195800	35398950	2960	2960	2960	2960	0
8	20231109	195700	35398950	2960	2960	2960	2960	0
9	20231109	195600	35398950	2960	2960	2960	2960	0
10	20231109	195500	35398950	2960	2960	2960	2960	0
11	20231109	195400	35398950	2960	2960	2960	2960	0
12	20231109	195300	35398950	2960	2960	2960	2960	0
13	20231109	195200	35398950	2960	2960	2960	2960	0
14	20231109	195100	35398950	2960	2960	2960	2960	0
15	20231109	195000	35398950	2960	2960	2960	2960	0
16	20231109	194900	35398950	2960	2960	2960	2960	0
17	20231109	194800	35398950	2960	2960	2960	2960	0
18	20231109	194700	35398950	2960	2960	2960	2960	0
19	20231109	194600	35398950	2960	2960	2960	2960	0
20	20231109	194500	35398950	2960	2960	2960	2960	0
21	20231109	194400	35398950	2960	2960	2960	2960	0
22	20231109	194300	35398950	2960	2960	2960	2960	0
23	20231109	194200	35398950	2960	2960	2960	2960	0
24	20231109	194100	35398950	2960	2960	2960	2960	0
25	20231109	194000	35398950	2960	2960	2960	2960	0
26	20231109	193900	35398950	2960	2960	2960	2960	0
27	20231109	193800	35398950	2960	2960	2960	2960	0
28	20231109	193700	35398950	2960	2960	2960	2960	0
29	20231109	193600	35398950	2960	2960	2960	2960	0
30	20231109	193500	35398950	2960	2960	2960	2960	0
31	20231109	193400	35398950	2960	2960	2960	2960	0
32	20231109	193300	35398950	2960	2960	2960	2960	253
33	20231109	193200	35398950	2960	2960	2960	2960	0
34	20231109	193100	35398950	2960	2960	2960	2960	0
35	20231109	193000	35398950	2960	2960	2960	2960	0
36	20231109	192900	35398950	2960	2960	2960	2960	0
37	20231109	192800	35398950	2960	2960	2960	2960	0
38	20231109	192700	35398950	2960	2960	2960	2960	0
39	20231109	192600	35398950	2960	2960	2960	2960	0
40	20231109	192500	35398950	2960	2960	2960	2960	0
41	20231109	192400	35398950	2960	2960	2960	2960	0
42	20231109	192300	35398950	2960	2960	2960	2960	0
43	20231109	192200	35398950	2960	2960	2960	2960	0
44	20231109	192100	35398950	2960	2960	2960	2960	0
45	20231109	192000	35398950	2960	2960	2960	2960	0
46	20231109	191900	35398950	2960	2960	2960	2960	0
47	20231109	191800	35398950	2960	2960	2960	2960	0
48	20231109	191700	35398950	2960	2960	2960	2960	0
49	20231109	191600	35398950	2960	2960	2960	2960	0
50	20231109	191500	35398950	2960	2960	2960	2960	0
51	20231109	191400	35398950	2960	2960	2960	2960	0
52	20231109	191300	35398950	2960	2960	2960	2960	0
53	20231109	191200	35398950	2960	2960	2960	2960	0
54	20231109	191100	35398950	2960	2960	2960	2960	0
55	20231109	191000	35398950	2960	2960	2960	2960	0
56	20231109	190900	35398950	2960	2960	2960	2960	0
57	20231109	190800	35398950	2960	2960	2960	2960	0
58	20231109	190700	35398950	2960	2960	2960	2960	0
59	20231109	190600	35398950	2960	2960	2960	2960	0
60	20231109	190500	35398950	2960	2960	2960	2960	0
61	20231109	190400	35398950	2960	2960	2960	2960	0
62	20231109	190300	35398950	2960	2960	2960	2960	253
63	20231109	190200	35398950	2960	2960	2960	2960	0
64	20231109	190100	35398950	2960	2960	2960	2960	0
65	20231109	190000	35398950	2960	2960	2960	2960	0
66	20231109	185900	35398950	2960	2960	2960	2960	0
67	20231109	185800	35398950	2960	2960	2960	2960	0
68	20231109	185700	35398950	2960	2960	2960	2960	0
69	20231109	185600	35398950	2960	2960	2960	2960	0
70	20231109	185500	35398950	2960	2960	2960	2960	0
71	20231109	185400	35398950	2960	2960	2960	2960	0
72	20231109	185300	35398950	2960	2960	2960	2960	0
73	20231109	185200	35398950	2960	2960	2960	2960	0
74	20231109	185100	35398950	2960	2960	2960	2960	0
75	20231109	185000	35398950	2960	2960	2960	2960	0
76	20231109	184900	35398950	2960	2960	2960	2960	0
77	20231109	184800	35398950	2960	2960	2960	2960	0
78	20231109	184700	35398950	2960	2960	2960	2960	0
79	20231109	184600	35398950	2960	2960	2960	2960	0
80	20231109	184500	35398950	2960	2960	2960	2960	0
81	20231109	184400	35398950	2960	2960	2960	2960	0
82	20231109	184300	35398950	2960	2960	2960	2960	0
83	20231109	184200	35398950	2960	2960	2960	2960	0
84	20231109	184100	35398950	2960	2960	2960	2960	0
85	20231109	184000	35398950	2960	2960	2960	2960	0
86	20231109	183900	35398950	2960	2960	2960	2960	0
87	20231109	183800	35398950	2960	2960	2960	2960	0
88	20231109	183700	35398950	2960	2960	2960	2960	0
89	20231109	183600	35398950	2960	2960	2960	2960	0
90	20231109	183500	35398950	2960	2960	2960	2960	0
91	20231109	183400	35398950	2960	2960	2960	2960	0
92	20231109	183300	35398950	2960	2960	2960	2960	253
93	20231109	183200	35398950	2960	2960	2960	2960	0
94	20231109	183100	35398950	2960	2960	2960	2960	0
95	20231109	183000	35398950	2960	2960	2960	2960	0
96	20231109	182900	35398950	2960	2960	2960	2960	0
97	20231109	182800	35398950	2960	2960	2960	2960	0
98	20231109	182700	35398950	2960	2960	2960	2960	0
99	20231109	182600	35398950	2960	2960	2960	2960	0
100	20231109	182500	35398950	2960	2960	2960	2960	0
101	20231109	182400	35398950	2960	2960	2960	2960	0
102	20231109	182300	35398950	2960	2960	2960	2960	0
103	20231109	182200	35398950	2960	2960	2960	2960	0
104	20231109	182100	35398950	2960	2960	2960	2960	0
105	20231109	182000	35398950	2960	2960	2960	2960	0
106	20231109	181900	35398950	2960	2960	2960	2960	0
107	20231109	181800	35398950	2960	2960	2960	2960	0
108	20231109	181700	35398950	2960	2960	2960	2960	0
109	20231109	181600	35398950	2960	2960	2960	2960	0
110	20231109	181500	35398950	2960	2960	2960	2960	0
111	20231109	181400	35398950	2960	2960	2960	2960	0
112	20231109	181300	35398950	2960	2960	2960	2960	0
113	20231109	181200	35398950	2960	2960	2960	2960	0
114	20231109	181100	35398950	2960	2960	2960	2960	0
115	20231109	181000	35398950	2960	2960	2960	2960	0
116	20231109	180900	35398950	2960	2960	2960	2960	0
117	20231109	180800	35398950	2960	2960	2960	2960	0
118	20231109	180700	35398950	2960	2960	2960	2960	0
119	20231109	180600	35398950	2960	2960	2960	2960	0
120	20231109	180500	35398950	2960	2960	2960	2960	0
121	20231109	180400	35398950	2960	2960	2960	2960	0
122	20231109	180300	35398950	2960	2960	2960	2960	253
123	20231109	180200	35398950	2960	2960	2960	2960	0
124	20231109	180100	35398950	2960	2960	2960	2960	0
125	20231109	180000	35398950	2960	2960	2960	2960	0
126	20231109	175900	35398950	2960	2960	2960	2960	0
127	20231109	175800	35398950	2960	2960	2960	2960	0
128	20231109	175700	35398950	2960	2960	2960	2960	0
129	20231109	175600	35398950	2960	2960	2960	2960	0
130	20231109	175500	35398950	2960	2960	2960	2960	0
131	20231109	175400	35398950	2960	2960	2960	2960	0
132	20231109	175300	35398950	2960	2960	2960	2960	0
133	20231109	175200	35398950	2960	2960	2960	2960	0
134	20231109	175100	35398950	2960	2960	2960	2960	0
135	20231109	175000	35398950	2960	2960	2960	2960	0
136	20231109	174900	35398950	2960	2960	2960	2960	0
137	20231109	174800	35398950	2960	2960	2960	2960	0
138	20231109	174700	35398950	2960	2960	2960	2960	0
139	20231109	174600	35398950	2960	2960	2960	2960	0
140	20231109	174500	35398950	2960	2960	2960	2960	0
141	20231109	174400	35398950	2960	2960	2960	2960	0
142	20231109	174300	35398950	2960	2960	2960	2960	0
143	20231109	174200	35398950	2960	2960	2960	2960	0
144	20231109	174100	35398950	2960	2960	2960	2960	0
145	20231109	174000	35398950	2960	2960	2960	2960	0
146	20231109	173900	35398950	2960	2960	2960	2960	0
147	20231109	173800	35398950	2960	2960	2960	2960	0
148	20231109	173700	35398950	2960	2960	2960	2960	0
149	20231109	173600	35398950	2960	2960	2960	2960	0
150	20231109	173500	35398950	2960	2960	2960	2960	0
151	20231109	173400	35398950	2960	2960	2960	2960	0
152	20231109	173300	35398950	2960	2960	2960	2960	253
153	20231109	173200	35398950	2960	2960	2960	2960	0
154	20231109	173100	35398950	2960	2960	2960	2960	0
155	20231109	173000	35398950	2960	2960	2960	2960	0
156	20231109	172900	35398950	2960	2960	2960	2960	0
157	20231109	172800	35398950	2960	2960	2960	2960	0
158	20231109	172700	35398950	2960	2960	2960	2960	0
159	20231109	172600	35398950	2960	2960	2960	2960	0
160	20231109	172500	35398950	2960	2960	2960	2960	0
161	20231109	172400	35398950	2960	2960	2960	2960	0
162	20231109	172300	35398950	2960	2960	2960	2960	0
163	20231109	172200	35398950	2960	2960	2960	2960	0
164	20231109	172100	35398950	2960	2960	2960	2960	0
165	20231109	172000	35398950	2960	2960	2960	2960	0
166	20231109	171900	35398950	2960	2960	2960	2960	0
167	20231109	171800	35398950	2960	2960	2960	2960	0
168	20231109	171700	35398950	2960	2960	2960	2960	0
169	20231109	171600	35398950	2960	2960	2960	2960	0
170	20231109	171500	35398950	2960	2960	2960	2960	0
171	20231109	171400	35398950	2960	2960	2960	2960	0
172	20231109	171300	35398950	2960	2960	2960	2960	0
173	20231109	171200	35398950	2960	2960	2960	2960	0
174	20231109	171100	35398950	2960	2960	2960	2960	0
175	20231109	171000	35398950	2960	2960	2960	2960	0
176	20231109	170900	35398950	2960	2960	2960	2960	0
177	20231109	170800	35398950	2960	2960	2960	2960	0
178	20231109	170700	35398950	2960	2960	2960	2960	0
179	20231109	170600	35398950	2960	2960	2960	2960	0
180	20231109	170500	35398950	2960	2960	2960	2960	0
181	20231109	170400	35398950	2960	2960	2960	2960	0
182	20231109	170300	35398950	2960	2960	2960	2960	253
183	20231109	170200	35398950	2960	2960	2960	2960	0
184	20231109	170100	35398950	2960	2960	2960	2960	0
185	20231109	170000	35398950	2960	2960	2960	2960	0
186	20231109	165900	35398950	2960	2960	2960	2960	0
187	20231109	165800	35398950	2960	2960	2960	2960	0
188	20231109	165700	35398950	2960	2960	2960	2960	0
189	20231109	165600	35398950	2960	2960	2960	2960	0
190	20231109	165500	35398950	2960	2960	2960	2960	0
191	20231109	165400	35398950	2960	2960	2960	2960	0
192	20231109	165300	35398950	2960	2960	2960	2960	0
193	20231109	165200	35398950	2960	2960	2960	2960	0
194	20231109	165100	35398950	2960	2960	2960	2960	0
195	20231109	165000	35398950	2960	2960	2960	2960	0
196	20231109	164900	35398950	2960	2960	2960	2960	0
197	20231109	164800	35398950	2960	2960	2960	2960	0
198	20231109	164700	35398950	2960	2960	2960	2960	0
199	20231109	164600	35398950	2960	2960	2960	2960	0
200	20231109	164500	35398950	2960	2960	2960	2960	0
201	20231109	164400	35398950	2960	2960	2960	2960	0
202	20231109	164300	35398950	2960	2960	2960	2960	0
203	20231109	164200	35398950	2960	2960	2960	2960	0
204	20231109	164100	35398950	2960	2960	2960	2960	0
205	20231109	164000	35398950	2960	2960	2960	2960	0
206	20231109	163900	35398950	2960	2960	2960	2960	0
207	20231109	163800	35398950	2960	2960	2960	2960	0
208	20231109	163700	35398950	2960	2960	2960	2960	0
209	20231109	163600	35398950	2960	2960	2960	2960	0
210	20231109	163500	35398950	2960	2960	2960	2960	0
211	20231109	163400	35398950	2960	2960	2960	2960	0
212	20231109	163300	35398950	2960	2960	2960	2960	253
213	20231109	163200	35398950	2960	2960	2960	2960	0
214	20231109	163100	35398950	2960	2960	2960	2960	0
215	20231109	163000	35398950	2960	2960	2960	2960	0
216	20231109	162900	35398950	2960	2960	2960	2960	0
217	20231109	162800	35398950	2960	2960	2960	2960	0
218	20231109	162700	35398950	2960	2960	2960	2960	0
219	20231109	162600	35398950	2960	2960	2960	2960	0
220	20231109	162500	35398950	2960	2960	2960	2960	0
221	20231109	162400	35398950	2960	2960	2960	2960	0
222	20231109	162300	35398950	2960	2960	2960	2960	0
223	20231109	162200	35398950	2960	2960	2960	2960	0
224	20231109	162100	35398950	2960	2960	2960	2960	0
225	20231109	162000	35398950	2960	2960	2960	2960	0
226	20231109	161900	35398950	2960	2960	2960	2960	0
227	20231109	161800	35398950	2960	2960	2960	2960	0
228	20231109	161700	35398950	2960	2960	2960	2960	0
229	20231109	161600	35398950	2960	2960	2960	2960	0
230	20231109	161500	35398950	2960	2960	2960	2960	0
231	20231109	161400	35398950	2960	2960	2960	2960	0
232	20231109	161300	35398950	2960	2960	2960	2960	0
233	20231109	161200	35398950	2960	2960	2960	2960	0
234	20231109	161100	35398950	2960	2960	2960	2960	0
235	20231109	161000	35398950	2960	2960	2960	2960	0
236	20231109	160900	35398950	2960	2960	2960	2960	0
237	20231109	160800	35398950	2960	2960	2960	2960	0
238	20231109	160700	35398950	2960	2960	2960	2960	0
239	20231109	160600	35398950	2960	2960	2960	2960	0
240	20231109	160500	35398950	2960	2960	2960	2960	0
241	20231109	160400	35398950	2960	2960	2960	2960	0
242	20231109	160300	35398950	2960	2960	2960	2960	253
243	20231109	160200	35398950	2960	2960	2960	2960	0
244	20231109	160100	35398950	2960	2960	2960	2960	0
245	20231109	160000	35398950	2960	2960	2960	2960	0
246	20231109	155900	35398950	2960	2960	2960	2960	0
247	20231109	155800	35398950	2960	2960	2960	2960	0
248	20231109	155700	35398950	2960	2960	2960	2960	0
249	20231109	155600	35398950	2960	2960	2960	2960	0
250	20231109	155500	35398950	2960	2960	2960	2960	0
251	20231109	155400	35398950	2960	2960	2960	2960	0
252	20231109	155300	35398950	2960	2960	2960	2960	0
253	20231109	155200	35398950	2960	2960	2960	2960	0
254	20231109	155100	35398950	2960	2960	2960	2960	0
255	20231109	155000	35398950	2960	2960	2960	2960	0
256	20231109	154900	35398950	2960	2960	2960	2960	0
257	20231109	154800	35398950	2960	2960	2960	2960	0
258	20231109	154700	35398950	2960	2960	2960	2960	0
259	20231109	154600	35398950	2960	2960	2960	2960	0
260	20231109	154500	35398950	2960	2960	2960	2960	0
261	20231109	154400	35398950	2960	2960	2960	2960	0
262	20231109	154300	35398950	2960	2960	2960	2960	0
263	20231109	154200	35398950	2960	2960	2960	2960	0
264	20231109	154100	35398950	2960	2960	2960	2960	0
265	20231109	154000	35398950	2960	2960	2960	2960	0
266	20231109	153900	35398950	2960	2960	2960	2960	0
267	20231109	153800	35398950	2960	2960	2960	2960	0
268	20231109	153700	35398950	2960	2960	2960	2960	0
269	20231109	153600	35398950	2960	2960	2960	2960	0
270	20231109	153500	35398950	2960	2960	2960	2960	0
271	20231109	153400	35398950	2960	2960	2960	2960	0
272	20231109	153300	35398950	2960	2960	2960	2960	253
273	20231109	153200	35398950	2960	2960	2960	2960	0
274	20231109	153100	35398950	2960	2960	2960	2960	0
275	20231109	153000	35398950	2960	2960	2960	2960	253
276	20231109	152900	34650070	2960	2960	2960	2960	0
277	20231109	152800	34650070	2960	2960	2960	2960	0
278	20231109	152700	34650070	2960	2960	2960	2960	0
279	20231109	152600	34650070	2960	2960	2960	2960	0
280	20231109	152500	34650070	2960	2960	2960	2960	0
281	20231109	152400	34650070	2960	2960	2960	2960	0
282	20231109	152300	34650070	2960	2960	2960	2960	0
283	20231109	152200	34650070	2960	2960	2960	2960	0
284	20231109	152100	34650070	2960	2960	2960	2960	0
285	20231109	152000	34650070	2960	2960	2960	2960	0
286	20231109	151900	34650070	2960	2935	2960	2910	126
287	20231109	151800	34282130	2965	2940	2965	2940	41
288	20231109	151700	34160945	2940	2940	2940	2940	36
289	20231109	151600	34055105	2940	2940	2950	2940	66
290	20231109	151500	33860950	2940	2940	2940	2940	0
291	20231109	151400	33860950	2940	2940	2940	2940	0
292	20231109	151300	33860950	2940	2915	2940	2915	303
293	20231109	151200	32977630	2915	2915	2915	2915	0
294	20231109	151100	32977630	2915	2915	2915	2915	0
295	20231109	151000	32977630	2915	2915	2915	2915	0
296	20231109	150900	32977630	2915	2915	2915	2915	0
297	20231109	150800	32977630	2915	2915	2915	2915	1
298	20231109	150700	32974715	2915	2940	2940	2915	4
299	20231109	150600	32962980	2915	2915	2915	2915	0
300	20231109	150500	32962980	2915	2915	2915	2915	0
301	20231109	150400	32962980	2915	2915	2915	2915	0
302	20231109	150300	32962980	2915	2915	2915	2915	0
303	20231109	150200	32962980	2915	2915	2915	2915	0
304	20231109	150100	32962980	2915	2920	2920	2915	201
305	20231109	150000	32376065	2920	2920	2920	2920	0
306	20231109	145900	32376065	2920	2920	2920	2920	0
307	20231109	145800	32376065	2920	2925	2925	2920	100
308	20231109	145700	32083970	2920	2925	2925	2920	107
309	20231109	145600	31771000	2925	2930	2935	2925	15
310	20231109	145500	31727055	2930	2935	2935	2930	23
311	20231109	145400	31659570	2940	2940	2940	2940	905
312	20231109	145300	28998870	2940	2940	2940	2940	0
313	20231109	145200	28998870	2940	2940	2940	2940	0
314	20231109	145100	28998870	2940	2940	2940	2940	0
315	20231109	145000	28998870	2940	2940	2940	2940	0
316	20231109	144900	28998870	2940	2940	2940	2940	0
317	20231109	144800	28998870	2940	2940	2940	2940	5
318	20231109	144700	28984170	2940	2940	2940	2940	0
319	20231109	144600	28984170	2940	2940	2940	2940	0
320	20231109	144500	28984170	2940	2940	2940	2940	0
321	20231109	144400	28984170	2940	2940	2940	2940	0
322	20231109	144300	28984170	2940	2940	2940	2940	0
323	20231109	144200	28984170	2940	2940	2940	2940	0
324	20231109	144100	28984170	2940	2940	2940	2940	0
325	20231109	144000	28984170	2940	2940	2940	2940	0
326	20231109	143900	28984170	2940	2940	2940	2940	0
327	20231109	143800	28984170	2940	2940	2940	2940	3
328	20231109	143700	28975350	2940	2940	2940	2940	0
329	20231109	143600	28975350	2940	2940	2940	2940	0
330	20231109	143500	28975350	2940	2945	2945	2940	12
331	20231109	143400	28940015	2945	2950	2950	2945	2
332	20231109	143300	28934120	2955	2955	2955	2955	0
333	20231109	143200	28934120	2955	2955	2955	2955	0
334	20231109	143100	28934120	2955	2955	2955	2955	0
335	20231109	143000	28934120	2955	2955	2955	2955	0
336	20231109	142900	28934120	2955	2955	2955	2955	0
337	20231109	142800	28934120	2955	2955	2955	2955	0
338	20231109	142700	28934120	2955	2955	2955	2955	0
339	20231109	142600	28934120	2955	2955	2955	2955	0
340	20231109	142500	28934120	2955	2955	2955	2955	0
341	20231109	142400	28934120	2955	2955	2955	2955	0
342	20231109	142300	28934120	2955	2955	2955	2955	0
343	20231109	142200	28934120	2955	2955	2955	2955	0
344	20231109	142100	28934120	2955	2955	2955	2955	0
345	20231109	142000	28934120	2955	2955	2955	2955	0
346	20231109	141900	28934120	2955	2955	2955	2955	0
347	20231109	141800	28934120	2955	2955	2955	2955	0
348	20231109	141700	28934120	2955	2955	2955	2955	0
349	20231109	141600	28934120	2955	2955	2955	2955	0
350	20231109	141500	28934120	2955	2955	2955	2955	0
351	20231109	141400	28934120	2955	2955	2955	2955	0
352	20231109	141300	28934120	2955	2955	2955	2955	0
353	20231109	141200	28934120	2955	2955	2955	2955	0
354	20231109	141100	28934120	2955	2955	2955	2955	0
355	20231109	141000	28934120	2955	2955	2955	2955	0
356	20231109	140900	28934120	2955	2955	2955	2955	0
357	20231109	140800	28934120	2955	2955	2955	2955	0
358	20231109	140700	28934120	2955	2955	2955	2955	0
359	20231109	140600	28934120	2955	2955	2955	2955	0
360	20231109	140500	28934120	2955	2955	2955	2955	0
361	20231109	140400	28934120	2955	2955	2955	2955	0
362	20231109	140300	28934120	2955	2955	2955	2955	0
363	20231109	140200	28934120	2955	2955	2955	2955	0
364	20231109	140100	28934120	2955	2955	2955	2955	0
365	20231109	140000	28934120	2955	2955	2955	2955	0
366	20231109	135900	28934120	2955	2955	2955	2955	0
367	20231109	135800	28934120	2955	2955	2955	2955	0
368	20231109	135700	28934120	2955	2955	2955	2955	0
369	20231109	135600	28934120	2955	2955	2955	2955	0
370	20231109	135500	28934120	2955	2955	2955	2955	1
371	20231109	135400	28931165	2985	2950	2985	2950	40
372	20231109	135300	28812820	2940	2940	2940	2940	0
373	20231109	135200	28812820	2940	2940	2940	2940	0
374	20231109	135100	28812820	2940	2940	2940	2940	0
375	20231109	135000	28812820	2940	2940	2940	2940	0
376	20231109	134900	28812820	2940	2940	2940	2940	18
377	20231109	134800	28759900	2940	2940	2940	2940	0
378	20231109	134700	28759900	2940	2945	2945	2940	100
379	20231109	134600	28465865	2945	2945	2945	2945	0
380	20231109	134500	28465865	2945	2945	2945	2945	0
381	20231109	134400	28465865	2945	2945	2945	2945	0
382	20231109	134300	28465865	2945	2945	2945	2945	0
383	20231109	134200	28465865	2945	2945	2945	2945	0
384	20231109	134100	28465865	2945	2945	2945	2945	0
385	20231109	134000	28465865	2945	2945	2945	2945	0
386	20231109	133900	28465865	2945	2945	2945	2945	0
387	20231109	133800	28465865	2945	2945	2945	2945	0
388	20231109	133700	28465865	2945	2945	2945	2945	0
389	20231109	133600	28465865	2945	2945	2945	2945	0
390	20231109	133500	28465865	2945	2945	2945	2945	0
391	20231109	133400	28465865	2945	2945	2945	2945	0
392	20231109	133300	28465865	2945	2945	2945	2945	0
393	20231109	133200	28465865	2945	2945	2945	2945	100
394	20231109	133100	28171365	2960	2960	2960	2960	1
395	20231109	133000	28168405	2945	2945	2945	2945	0
396	20231109	132900	28168405	2945	2945	2945	2945	0
397	20231109	132800	28168405	2945	2945	2945	2945	200
398	20231109	132700	27579405	2945	2945	2945	2945	0
399	20231109	132600	27579405	2945	2945	2945	2945	0
400	20231109	132500	27579405	2945	2945	2945	2945	0
401	20231109	132400	27579405	2945	2945	2945	2945	0
402	20231109	132300	27579405	2945	2945	2945	2945	0
403	20231109	132200	27579405	2945	2945	2945	2945	0
404	20231109	132100	27579405	2945	2945	2945	2945	0
405	20231109	132000	27579405	2945	2945	2945	2945	0
406	20231109	131900	27579405	2945	2945	2945	2945	0
407	20231109	131800	27579405	2945	2945	2945	2945	0
408	20231109	131700	27579405	2945	2945	2945	2945	0
409	20231109	131600	27579405	2945	2945	2945	2945	0
410	20231109	131500	27579405	2945	2945	2945	2945	0
411	20231109	131400	27579405	2945	2945	2945	2945	0
412	20231109	131300	27579405	2945	2945	2945	2945	0
413	20231109	131200	27579405	2945	2945	2945	2945	0
414	20231109	131100	27579405	2945	2945	2945	2945	0
415	20231109	131000	27579405	2945	2945	2945	2945	26
416	20231109	130900	27502835	2945	2945	2945	2945	52
417	20231109	130800	27349695	2945	2945	2945	2945	0
418	20231109	130700	27349695	2945	2945	2945	2945	0
419	20231109	130600	27349695	2945	2945	2945	2945	0
420	20231109	130500	27349695	2945	2945	2945	2945	48
421	20231109	130400	27208335	2945	2945	2945	2945	0
422	20231109	130300	27208335	2945	2945	2945	2945	0
423	20231109	130200	27208335	2945	2945	2945	2945	0
424	20231109	130100	27208335	2945	2945	2945	2945	0
425	20231109	130000	27208335	2945	2945	2945	2945	0
426	20231109	125900	27208335	2945	2945	2945	2945	0
427	20231109	125800	27208335	2945	2945	2945	2945	0
428	20231109	125700	27208335	2945	2945	2945	2945	0
429	20231109	125600	27208335	2945	2945	2945	2945	0
430	20231109	125500	27208335	2945	2945	2945	2945	0
431	20231109	125400	27208335	2945	2945	2945	2945	0
432	20231109	125300	27208335	2945	2945	2945	2945	0
433	20231109	125200	27208335	2945	2945	2945	2945	0
434	20231109	125100	27208335	2945	2945	2945	2945	0
435	20231109	125000	27208335	2945	2945	2945	2945	0
436	20231109	124900	27208335	2945	2945	2945	2945	0
437	20231109	124800	27208335	2945	2945	2945	2945	0
438	20231109	124700	27208335	2945	2945	2945	2945	0
439	20231109	124600	27208335	2945	2945	2945	2945	0
440	20231109	124500	27208335	2945	2945	2945	2945	0
441	20231109	124400	27208335	2945	2945	2945	2945	0
442	20231109	124300	27208335	2945	2945	2945	2945	500
443	20231109	124200	25735835	2945	2945	2945	2945	0
444	20231109	124100	25735835	2945	2945	2945	2945	0
445	20231109	124000	25735835	2945	2945	2945	2945	0
446	20231109	123900	25735835	2945	2945	2945	2945	0
447	20231109	123800	25735835	2945	2945	2945	2945	0
448	20231109	123700	25735835	2945	2945	2945	2945	0
449	20231109	123600	25735835	2945	2945	2945	2945	0
450	20231109	123500	25735835	2945	2945	2945	2945	0
451	20231109	123400	25735835	2945	2945	2945	2945	0
452	20231109	123300	25735835	2945	2945	2945	2945	0
453	20231109	123200	25735835	2945	2945	2945	2945	0
454	20231109	123100	25735835	2945	2945	2945	2945	0
455	20231109	123000	25735835	2945	2945	2945	2945	0
456	20231109	122900	25735835	2945	2945	2945	2945	70
457	20231109	122800	25529685	2945	2945	2945	2945	0
458	20231109	122700	25529685	2945	2945	2945	2945	0
459	20231109	122600	25529685	2945	2945	2945	2945	0
460	20231109	122500	25529685	2945	2945	2945	2945	0
461	20231109	122400	25529685	2945	2945	2945	2945	0
462	20231109	122300	25529685	2945	2945	2945	2945	0
463	20231109	122200	25529685	2945	2945	2945	2945	0
464	20231109	122100	25529685	2945	2945	2945	2945	0
465	20231109	122000	25529685	2945	2945	2945	2945	0
466	20231109	121900	25529685	2945	2945	2945	2945	0
467	20231109	121800	25529685	2945	2945	2945	2945	0
468	20231109	121700	25529685	2945	2945	2945	2945	0
469	20231109	121600	25529685	2945	2945	2945	2945	0
470	20231109	121500	25529685	2945	2945	2945	2945	0
471	20231109	121400	25529685	2945	2945	2945	2945	0
472	20231109	121300	25529685	2945	2945	2945	2945	0
473	20231109	121200	25529685	2945	2945	2945	2945	0
474	20231109	121100	25529685	2945	2945	2945	2945	0
475	20231109	121000	25529685	2945	2945	2945	2945	0
476	20231109	120900	25529685	2945	2945	2945	2945	0
477	20231109	120800	25529685	2945	2945	2945	2945	0
478	20231109	120700	25529685	2945	2945	2945	2945	0
479	20231109	120600	25529685	2945	2945	2945	2945	0
480	20231109	120500	25529685	2945	2945	2945	2945	0
481	20231109	120400	25529685	2945	2945	2945	2945	0
482	20231109	120300	25529685	2945	2965	2970	2945	28
483	20231109	120200	25446870	2980	2980	2980	2980	28
484	20231109	120100	25363430	2945	2965	2980	2945	23
485	20231109	120000	25295420	2945	2945	2945	2945	200
486	20231109	115900	24706420	2945	2945	2945	2945	0
487	20231109	115800	24706420	2945	2945	2945	2945	0
488	20231109	115700	24706420	2945	2945	2945	2945	0
489	20231109	115600	24706420	2945	2955	2955	2945	11
490	20231109	115500	24673925	2945	2945	2945	2945	0
491	20231109	115400	24673925	2945	2945	2945	2945	0
492	20231109	115300	24673925	2945	2945	2945	2945	0
493	20231109	115200	24673925	2945	2945	2945	2945	0
494	20231109	115100	24673925	2945	2945	2945	2945	0
495	20231109	115000	24673925	2945	2950	2950	2945	300
496	20231109	114900	23790420	2945	2945	2945	2945	0
497	20231109	114800	23790420	2945	2945	2945	2945	0
498	20231109	114700	23790420	2945	2945	2945	2945	0
499	20231109	114600	23790420	2945	2945	2945	2945	51
500	20231109	114500	23640225	2945	2950	2950	2945	2
501	20231109	114400	23634330	2965	2965	2965	2965	81
502	20231109	114300	23394165	2945	2945	2945	2945	0
503	20231109	114200	23394165	2945	2945	2945	2945	0
504	20231109	114100	23394165	2945	2945	2945	2945	0
505	20231109	114000	23394165	2945	2945	2945	2945	0
506	20231109	113900	23394165	2945	2945	2945	2945	0
507	20231109	113800	23394165	2945	2945	2945	2945	0
508	20231109	113700	23394165	2945	2945	2945	2945	0
509	20231109	113600	23394165	2945	2945	2945	2945	0
510	20231109	113500	23394165	2945	2945	2945	2945	0
511	20231109	113400	23394165	2945	2945	2945	2945	0
512	20231109	113300	23394165	2945	2945	2945	2945	0
513	20231109	113200	23394165	2945	2945	2945	2945	0
514	20231109	113100	23394165	2945	2945	2945	2945	0
515	20231109	113000	23394165	2945	2945	2945	2945	0
516	20231109	112900	23394165	2945	2945	2945	2945	0
517	20231109	112800	23394165	2945	2945	2945	2945	0
518	20231109	112700	23394165	2945	2945	2945	2945	0
519	20231109	112600	23394165	2945	2945	2945	2945	0
520	20231109	112500	23394165	2945	2945	2945	2945	0
521	20231109	112400	23394165	2945	2945	2945	2945	0
522	20231109	112300	23394165	2945	2945	2945	2945	0
523	20231109	112200	23394165	2945	2945	2945	2945	0
524	20231109	112100	23394165	2945	2945	2945	2945	0
525	20231109	112000	23394165	2945	2945	2945	2945	0
526	20231109	111900	23394165	2945	2945	2945	2945	0
527	20231109	111800	23394165	2945	2945	2945	2945	0
528	20231109	111700	23394165	2945	2945	2945	2945	0
529	20231109	111600	23394165	2945	2945	2945	2945	1
530	20231109	111500	23391220	2945	2945	2945	2945	0
531	20231109	111400	23391220	2945	2945	2945	2945	0
532	20231109	111300	23391220	2945	2945	2945	2945	0
533	20231109	111200	23391220	2945	2945	2945	2945	0
534	20231109	111100	23391220	2945	2945	2945	2945	0
535	20231109	111000	23391220	2945	2955	2955	2945	50
536	20231109	110900	23243930	2945	2945	2945	2945	0
537	20231109	110800	23243930	2945	2945	2945	2945	0
538	20231109	110700	23243930	2945	2945	2945	2945	0
539	20231109	110600	23243930	2945	2945	2945	2945	0
540	20231109	110500	23243930	2945	2945	2945	2945	0
541	20231109	110400	23243930	2945	2945	2945	2945	0
542	20231109	110300	23243930	2945	2945	2945	2945	0
543	20231109	110200	23243930	2945	2945	2945	2945	0
544	20231109	110100	23243930	2945	2945	2945	2945	0
545	20231109	110000	23243930	2945	2945	2945	2945	0
546	20231109	105900	23243930	2945	2945	2945	2945	0
547	20231109	105800	23243930	2945	2945	2945	2945	0
548	20231109	105700	23243930	2945	2945	2945	2945	0
549	20231109	105600	23243930	2945	2945	2945	2945	0
550	20231109	105500	23243930	2945	2945	2945	2945	0
551	20231109	105400	23243930	2945	2945	2945	2945	0
552	20231109	105300	23243930	2945	2945	2945	2945	0
553	20231109	105200	23243930	2945	2945	2945	2945	0
554	20231109	105100	23243930	2945	2945	2945	2945	0
555	20231109	105000	23243930	2945	2950	2950	2945	19
556	20231109	104900	23187885	2940	2940	2940	2940	0
557	20231109	104800	23187885	2940	2940	2940	2940	0
558	20231109	104700	23187885	2940	2940	2940	2940	0
559	20231109	104600	23187885	2940	2940	2940	2940	0
560	20231109	104500	23187885	2940	2940	2940	2940	0
561	20231109	104400	23187885	2940	2940	2940	2940	0
562	20231109	104300	23187885	2940	2940	2940	2940	0
563	20231109	104200	23187885	2940	2940	2940	2940	0
564	20231109	104100	23187885	2940	2940	2940	2940	0
565	20231109	104000	23187885	2940	2940	2940	2940	0
566	20231109	103900	23187885	2940	2940	2940	2940	0
567	20231109	103800	23187885	2940	2940	2940	2940	0
568	20231109	103700	23187885	2940	2940	2940	2940	0
569	20231109	103600	23187885	2940	2940	2940	2940	0
570	20231109	103500	23187885	2940	2940	2940	2940	0
571	20231109	103400	23187885	2940	2940	2940	2940	0
572	20231109	103300	23187885	2940	2940	2940	2940	0
573	20231109	103200	23187885	2940	2940	2940	2940	0
574	20231109	103100	23187885	2940	2940	2940	2940	0
575	20231109	103000	23187885	2940	2940	2940	2940	0
576	20231109	102900	23187885	2940	2940	2940	2940	0
577	20231109	102800	23187885	2940	2940	2940	2940	0
578	20231109	102700	23187885	2940	2940	2940	2940	0
579	20231109	102600	23187885	2940	2940	2940	2940	0
580	20231109	102500	23187885	2940	2940	2940	2940	0
581	20231109	102400	23187885	2940	2940	2940	2940	0
582	20231109	102300	23187885	2940	2940	2940	2940	0
583	20231109	102200	23187885	2940	2940	2940	2940	0
584	20231109	102100	23187885	2940	2940	2940	2940	0
585	20231109	102000	23187885	2940	2940	2940	2940	0
586	20231109	101900	23187885	2940	2940	2940	2940	0
587	20231109	101800	23187885	2940	2940	2940	2940	0
588	20231109	101700	23187885	2940	2940	2940	2940	0
589	20231109	101600	23187885	2940	2940	2940	2940	0
590	20231109	101500	23187885	2940	2940	2940	2940	0
591	20231109	101400	23187885	2940	2940	2940	2940	0
592	20231109	101300	23187885	2940	2940	2940	2940	0
593	20231109	101200	23187885	2940	2940	2940	2940	0
594	20231109	101100	23187885	2940	2940	2940	2940	0
595	20231109	101000	23187885	2940	2940	2940	2940	0
596	20231109	100900	23187885	2940	2950	2950	2940	72
597	20231109	100800	22975600	2950	2950	2950	2950	0
598	20231109	100700	22975600	2950	2950	2950	2950	0
599	20231109	100600	22975600	2950	2950	2950	2950	0
600	20231109	100500	22975600	2950	2950	2950	2950	0
601	20231109	100400	22975600	2950	2950	2950	2950	0
602	20231109	100300	22975600	2950	2950	2950	2950	0
603	20231109	100200	22975600	2950	2960	2960	2950	19
604	20231109	100100	22919370	2960	2965	2970	2960	861
605	20231109	100000	20366425	2965	2965	2965	2965	0
606	20231109	095900	20366425	2965	2965	2965	2965	0
607	20231109	095800	20366425	2965	2965	2965	2965	0
608	20231109	095700	20366425	2965	2965	2965	2965	0
609	20231109	095600	20366425	2965	2965	2965	2965	0
610	20231109	095500	20366425	2965	2965	2965	2965	0
611	20231109	095400	20366425	2965	2975	2975	2965	29
612	20231109	095300	20280160	2965	2965	2965	2965	168
613	20231109	095200	19782040	2965	2965	2965	2965	0
614	20231109	095100	19782040	2965	2965	2965	2965	0
615	20231109	095000	19782040	2965	2965	2965	2965	0
616	20231109	094900	19782040	2965	2965	2965	2965	0
617	20231109	094800	19782040	2965	2965	2965	2965	0
618	20231109	094700	19782040	2965	2965	2965	2965	0
619	20231109	094600	19782040	2965	2965	2965	2965	0
620	20231109	094500	19782040	2965	2965	2965	2965	0
621	20231109	094400	19782040	2965	2965	2965	2965	0
622	20231109	094300	19782040	2965	2965	2965	2965	0
623	20231109	094200	19782040	2965	2965	2965	2965	0
624	20231109	094100	19782040	2965	2965	2965	2965	0
625	20231109	094000	19782040	2965	2965	2965	2965	0
626	20231109	093900	19782040	2965	2965	2965	2965	0
627	20231109	093800	19782040	2965	2965	2965	2965	0
628	20231109	093700	19782040	2965	2965	2965	2965	0
629	20231109	093600	19782040	2965	2965	2965	2965	0
630	20231109	093500	19782040	2965	2965	2965	2965	0
631	20231109	093400	19782040	2965	2965	2965	2965	0
632	20231109	093300	19782040	2965	2975	2975	2955	616
633	20231109	093200	17949600	2975	2975	2975	2975	0
634	20231109	093100	17949600	2975	2975	2975	2975	0
635	20231109	093000	17949600	2975	2975	2975	2975	0
636	20231109	092900	17949600	2975	2975	2975	2975	0
637	20231109	092800	17949600	2975	2975	2975	2975	500
638	20231109	092700	16462100	2975	2975	2975	2975	0
639	20231109	092600	16462100	2975	2975	2975	2975	0
640	20231109	092500	16462100	2975	2975	2975	2975	0
641	20231109	092400	16462100	2975	2990	2990	2975	24
642	20231109	092300	16390355	2990	2990	2990	2990	100
643	20231109	092200	16091355	2990	2990	2990	2990	0
644	20231109	092100	16091355	2990	2990	2990	2990	150
645	20231109	092000	15642855	2990	2990	2990	2990	0
646	20231109	091900	15642855	2990	2975	2995	2975	6
647	20231109	091800	15624910	2995	2975	2995	2975	6
648	20231109	091700	15606960	2995	3000	3010	2975	3084
649	20231109	091600	6337405	2965	2970	2995	2965	26
650	20231109	091500	6260175	2975	2965	2975	2965	157
651	20231109	091400	5794300	2970	2985	2990	2970	460
652	20231109	091300	4421250	2985	2985	2985	2985	530
653	20231109	091200	2839200	2985	2985	2985	2985	0
654	20231109	091100	2839200	2985	2985	2985	2985	0
655	20231109	091000	2839200	2985	2985	2985	2985	0
656	20231109	090900	2839200	2985	2985	2985	2985	0
657	20231109	090800	2839200	2985	2985	2985	2985	0
658	20231109	090700	2839200	2985	2985	2985	2985	0
659	20231109	090600	2839200	2985	2985	2985	2985	0
660	20231109	090500	2839200	2985	2985	2985	2985	0
661	20231109	090400	2839200	2985	2985	2985	2985	3
662	20231109	090300	2830245	2985	2985	2985	2985	0
663	20231109	090200	2830245	2985	2985	2985	2985	0
664	20231109	090100	2830245	2985	2985	2985	2985	0
665	20231109	090000	2830245	2985	3015	3015	2985	939