KissMeData/217500/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	203600	195733770	2980	2980	2980	2980	501
3	20231107	203500	195733770	2980	2980	2980	2980	0
4	20231107	203400	195733770	2980	2980	2980	2980	0
5	20231107	203300	195733770	2980	2980	2980	2980	0
6	20231107	203200	195733770	2980	2980	2980	2980	0
7	20231107	203100	195733770	2980	2980	2980	2980	0
8	20231107	203000	195733770	2980	2980	2980	2980	0
9	20231107	202900	195733770	2980	2980	2980	2980	0
10	20231107	202800	195733770	2980	2980	2980	2980	0
11	20231107	202700	195733770	2980	2980	2980	2980	0
12	20231107	202600	195733770	2980	2980	2980	2980	0
13	20231107	202500	195733770	2980	2980	2980	2980	0
14	20231107	202400	195733770	2980	2980	2980	2980	0
15	20231107	202300	195733770	2980	2980	2980	2980	0
16	20231107	202200	195733770	2980	2980	2980	2980	0
17	20231107	202100	195733770	2980	2980	2980	2980	0
18	20231107	202000	195733770	2980	2980	2980	2980	0
19	20231107	201900	195733770	2980	2980	2980	2980	0
20	20231107	201800	195733770	2980	2980	2980	2980	0
21	20231107	201700	195733770	2980	2980	2980	2980	0
22	20231107	201600	195733770	2980	2980	2980	2980	0
23	20231107	201500	195733770	2980	2980	2980	2980	0
24	20231107	201400	195733770	2980	2980	2980	2980	0
25	20231107	201300	195733770	2980	2980	2980	2980	0
26	20231107	201200	195733770	2980	2980	2980	2980	0
27	20231107	201100	195733770	2980	2980	2980	2980	0
28	20231107	201000	195733770	2980	2980	2980	2980	0
29	20231107	200900	195733770	2980	2980	2980	2980	0
30	20231107	200800	195733770	2980	2980	2980	2980	0
31	20231107	200700	195733770	2980	2980	2980	2980	0
32	20231107	200600	195733770	2980	2980	2980	2980	501
33	20231107	200500	195733770	2980	2980	2980	2980	0
34	20231107	200400	195733770	2980	2980	2980	2980	0
35	20231107	200300	195733770	2980	2980	2980	2980	0
36	20231107	200200	195733770	2980	2980	2980	2980	0
37	20231107	200100	195733770	2980	2980	2980	2980	0
38	20231107	200000	195733770	2980	2980	2980	2980	0
39	20231107	195900	195733770	2980	2980	2980	2980	0
40	20231107	195800	195733770	2980	2980	2980	2980	0
41	20231107	195700	195733770	2980	2980	2980	2980	0
42	20231107	195600	195733770	2980	2980	2980	2980	0
43	20231107	195500	195733770	2980	2980	2980	2980	0
44	20231107	195400	195733770	2980	2980	2980	2980	0
45	20231107	195300	195733770	2980	2980	2980	2980	0
46	20231107	195200	195733770	2980	2980	2980	2980	0
47	20231107	195100	195733770	2980	2980	2980	2980	0
48	20231107	195000	195733770	2980	2980	2980	2980	0
49	20231107	194900	195733770	2980	2980	2980	2980	0
50	20231107	194800	195733770	2980	2980	2980	2980	0
51	20231107	194700	195733770	2980	2980	2980	2980	0
52	20231107	194600	195733770	2980	2980	2980	2980	0
53	20231107	194500	195733770	2980	2980	2980	2980	0
54	20231107	194400	195733770	2980	2980	2980	2980	0
55	20231107	194300	195733770	2980	2980	2980	2980	0
56	20231107	194200	195733770	2980	2980	2980	2980	0
57	20231107	194100	195733770	2980	2980	2980	2980	0
58	20231107	194000	195733770	2980	2980	2980	2980	0
59	20231107	193900	195733770	2980	2980	2980	2980	0
60	20231107	193800	195733770	2980	2980	2980	2980	0
61	20231107	193700	195733770	2980	2980	2980	2980	0
62	20231107	193600	195733770	2980	2980	2980	2980	501
63	20231107	193500	195733770	2980	2980	2980	2980	0
64	20231107	193400	195733770	2980	2980	2980	2980	0
65	20231107	193300	195733770	2980	2980	2980	2980	0
66	20231107	193200	195733770	2980	2980	2980	2980	0
67	20231107	193100	195733770	2980	2980	2980	2980	0
68	20231107	193000	195733770	2980	2980	2980	2980	0
69	20231107	192900	195733770	2980	2980	2980	2980	0
70	20231107	192800	195733770	2980	2980	2980	2980	0
71	20231107	192700	195733770	2980	2980	2980	2980	0
72	20231107	192600	195733770	2980	2980	2980	2980	0
73	20231107	192500	195733770	2980	2980	2980	2980	0
74	20231107	192400	195733770	2980	2980	2980	2980	0
75	20231107	192300	195733770	2980	2980	2980	2980	0
76	20231107	192200	195733770	2980	2980	2980	2980	0
77	20231107	192100	195733770	2980	2980	2980	2980	0
78	20231107	192000	195733770	2980	2980	2980	2980	0
79	20231107	191900	195733770	2980	2980	2980	2980	0
80	20231107	191800	195733770	2980	2980	2980	2980	0
81	20231107	191700	195733770	2980	2980	2980	2980	0
82	20231107	191600	195733770	2980	2980	2980	2980	0
83	20231107	191500	195733770	2980	2980	2980	2980	0
84	20231107	191400	195733770	2980	2980	2980	2980	0
85	20231107	191300	195733770	2980	2980	2980	2980	0
86	20231107	191200	195733770	2980	2980	2980	2980	0
87	20231107	191100	195733770	2980	2980	2980	2980	0
88	20231107	191000	195733770	2980	2980	2980	2980	0
89	20231107	190900	195733770	2980	2980	2980	2980	0
90	20231107	190800	195733770	2980	2980	2980	2980	0
91	20231107	190700	195733770	2980	2980	2980	2980	0
92	20231107	190600	195733770	2980	2980	2980	2980	501
93	20231107	190500	195733770	2980	2980	2980	2980	0
94	20231107	190400	195733770	2980	2980	2980	2980	0
95	20231107	190300	195733770	2980	2980	2980	2980	0
96	20231107	190200	195733770	2980	2980	2980	2980	0
97	20231107	190100	195733770	2980	2980	2980	2980	0
98	20231107	190000	195733770	2980	2980	2980	2980	0
99	20231107	185900	195733770	2980	2980	2980	2980	0
100	20231107	185800	195733770	2980	2980	2980	2980	0
101	20231107	185700	195733770	2980	2980	2980	2980	0
102	20231107	185600	195733770	2980	2980	2980	2980	0
103	20231107	185500	195733770	2980	2980	2980	2980	0
104	20231107	185400	195733770	2980	2980	2980	2980	0
105	20231107	185300	195733770	2980	2980	2980	2980	0
106	20231107	185200	195733770	2980	2980	2980	2980	0
107	20231107	185100	195733770	2980	2980	2980	2980	0
108	20231107	185000	195733770	2980	2980	2980	2980	0
109	20231107	184900	195733770	2980	2980	2980	2980	0
110	20231107	184800	195733770	2980	2980	2980	2980	0
111	20231107	184700	195733770	2980	2980	2980	2980	0
112	20231107	184600	195733770	2980	2980	2980	2980	0
113	20231107	184500	195733770	2980	2980	2980	2980	0
114	20231107	184400	195733770	2980	2980	2980	2980	0
115	20231107	184300	195733770	2980	2980	2980	2980	0
116	20231107	184200	195733770	2980	2980	2980	2980	0
117	20231107	184100	195733770	2980	2980	2980	2980	0
118	20231107	184000	195733770	2980	2980	2980	2980	0
119	20231107	183900	195733770	2980	2980	2980	2980	0
120	20231107	183800	195733770	2980	2980	2980	2980	0
121	20231107	183700	195733770	2980	2980	2980	2980	0
122	20231107	183600	195733770	2980	2980	2980	2980	501
123	20231107	183500	195733770	2980	2980	2980	2980	0
124	20231107	183400	195733770	2980	2980	2980	2980	0
125	20231107	183300	195733770	2980	2980	2980	2980	0
126	20231107	183200	195733770	2980	2980	2980	2980	0
127	20231107	183100	195733770	2980	2980	2980	2980	0
128	20231107	183000	195733770	2980	2980	2980	2980	0
129	20231107	182900	195733770	2980	2980	2980	2980	0
130	20231107	182800	195733770	2980	2980	2980	2980	0
131	20231107	182700	195733770	2980	2980	2980	2980	0
132	20231107	182600	195733770	2980	2980	2980	2980	0
133	20231107	182500	195733770	2980	2980	2980	2980	0
134	20231107	182400	195733770	2980	2980	2980	2980	0
135	20231107	182300	195733770	2980	2980	2980	2980	0
136	20231107	182200	195733770	2980	2980	2980	2980	0
137	20231107	182100	195733770	2980	2980	2980	2980	0
138	20231107	182000	195733770	2980	2980	2980	2980	0
139	20231107	181900	195733770	2980	2980	2980	2980	0
140	20231107	181800	195733770	2980	2980	2980	2980	0
141	20231107	181700	195733770	2980	2980	2980	2980	0
142	20231107	181600	195733770	2980	2980	2980	2980	0
143	20231107	181500	195733770	2980	2980	2980	2980	0
144	20231107	181400	195733770	2980	2980	2980	2980	0
145	20231107	181300	195733770	2980	2980	2980	2980	0
146	20231107	181200	195733770	2980	2980	2980	2980	0
147	20231107	181100	195733770	2980	2980	2980	2980	0
148	20231107	181000	195733770	2980	2980	2980	2980	0
149	20231107	180900	195733770	2980	2980	2980	2980	0
150	20231107	180800	195733770	2980	2980	2980	2980	0
151	20231107	180700	195733770	2980	2980	2980	2980	0
152	20231107	180600	195733770	2980	2980	2980	2980	501
153	20231107	180500	195733770	2980	2980	2980	2980	0
154	20231107	180400	195733770	2980	2980	2980	2980	0
155	20231107	180300	195733770	2980	2980	2980	2980	0
156	20231107	180200	195733770	2980	2980	2980	2980	0
157	20231107	180100	195733770	2980	2980	2980	2980	0
158	20231107	180000	195733770	2980	2980	2980	2980	0
159	20231107	175900	195733770	2980	2980	2980	2980	0
160	20231107	175800	195733770	2980	2980	2980	2980	0
161	20231107	175700	195733770	2980	2980	2980	2980	0
162	20231107	175600	195733770	2980	2980	2980	2980	0
163	20231107	175500	195733770	2980	2980	2980	2980	0
164	20231107	175400	195733770	2980	2980	2980	2980	0
165	20231107	175300	195733770	2980	2980	2980	2980	0
166	20231107	175200	195733770	2980	2980	2980	2980	0
167	20231107	175100	195733770	2980	2980	2980	2980	0
168	20231107	175000	195733770	2980	2980	2980	2980	0
169	20231107	174900	195733770	2980	2980	2980	2980	0
170	20231107	174800	195733770	2980	2980	2980	2980	0
171	20231107	174700	195733770	2980	2980	2980	2980	0
172	20231107	174600	195733770	2980	2980	2980	2980	0
173	20231107	174500	195733770	2980	2980	2980	2980	0
174	20231107	174400	195733770	2980	2980	2980	2980	0
175	20231107	174300	195733770	2980	2980	2980	2980	0
176	20231107	174200	195733770	2980	2980	2980	2980	0
177	20231107	174100	195733770	2980	2980	2980	2980	0
178	20231107	174000	195733770	2980	2980	2980	2980	0
179	20231107	173900	195733770	2980	2980	2980	2980	0
180	20231107	173800	195733770	2980	2980	2980	2980	0
181	20231107	173700	195733770	2980	2980	2980	2980	0
182	20231107	173600	195733770	2980	2980	2980	2980	501
183	20231107	173500	195733770	2980	2980	2980	2980	0
184	20231107	173400	195733770	2980	2980	2980	2980	0
185	20231107	173300	195733770	2980	2980	2980	2980	0
186	20231107	173200	195733770	2980	2980	2980	2980	0
187	20231107	173100	195733770	2980	2980	2980	2980	0
188	20231107	173000	195733770	2980	2980	2980	2980	0
189	20231107	172900	195733770	2980	2980	2980	2980	0
190	20231107	172800	195733770	2980	2980	2980	2980	0
191	20231107	172700	195733770	2980	2980	2980	2980	0
192	20231107	172600	195733770	2980	2980	2980	2980	0
193	20231107	172500	195733770	2980	2980	2980	2980	0
194	20231107	172400	195733770	2980	2980	2980	2980	0
195	20231107	172300	195733770	2980	2980	2980	2980	0
196	20231107	172200	195733770	2980	2980	2980	2980	0
197	20231107	172100	195733770	2980	2980	2980	2980	0
198	20231107	172000	195733770	2980	2980	2980	2980	0
199	20231107	171900	195733770	2980	2980	2980	2980	0
200	20231107	171800	195733770	2980	2980	2980	2980	0
201	20231107	171700	195733770	2980	2980	2980	2980	0
202	20231107	171600	195733770	2980	2980	2980	2980	0
203	20231107	171500	195733770	2980	2980	2980	2980	0
204	20231107	171400	195733770	2980	2980	2980	2980	0
205	20231107	171300	195733770	2980	2980	2980	2980	0
206	20231107	171200	195733770	2980	2980	2980	2980	0
207	20231107	171100	195733770	2980	2980	2980	2980	0
208	20231107	171000	195733770	2980	2980	2980	2980	0
209	20231107	170900	195733770	2980	2980	2980	2980	0
210	20231107	170800	195733770	2980	2980	2980	2980	0
211	20231107	170700	195733770	2980	2980	2980	2980	0
212	20231107	170600	195733770	2980	2980	2980	2980	501
213	20231107	170500	195733770	2980	2980	2980	2980	0
214	20231107	170400	195733770	2980	2980	2980	2980	0
215	20231107	170300	195733770	2980	2980	2980	2980	0
216	20231107	170200	195733770	2980	2980	2980	2980	0
217	20231107	170100	195733770	2980	2980	2980	2980	0
218	20231107	170000	195733770	2980	2980	2980	2980	0
219	20231107	165900	195733770	2980	2980	2980	2980	0
220	20231107	165800	195733770	2980	2980	2980	2980	0
221	20231107	165700	195733770	2980	2980	2980	2980	0
222	20231107	165600	195733770	2980	2980	2980	2980	0
223	20231107	165500	195733770	2980	2980	2980	2980	0
224	20231107	165400	195733770	2980	2980	2980	2980	0
225	20231107	165300	195733770	2980	2980	2980	2980	0
226	20231107	165200	195733770	2980	2980	2980	2980	0
227	20231107	165100	195733770	2980	2980	2980	2980	0
228	20231107	165000	195733770	2980	2980	2980	2980	0
229	20231107	164900	195733770	2980	2980	2980	2980	0
230	20231107	164800	195733770	2980	2980	2980	2980	0
231	20231107	164700	195733770	2980	2980	2980	2980	0
232	20231107	164600	195733770	2980	2980	2980	2980	0
233	20231107	164500	195733770	2980	2980	2980	2980	0
234	20231107	164400	195733770	2980	2980	2980	2980	0
235	20231107	164300	195733770	2980	2980	2980	2980	0
236	20231107	164200	195733770	2980	2980	2980	2980	0
237	20231107	164100	195733770	2980	2980	2980	2980	0
238	20231107	164000	195733770	2980	2980	2980	2980	0
239	20231107	163900	195733770	2980	2980	2980	2980	0
240	20231107	163800	195733770	2980	2980	2980	2980	0
241	20231107	163700	195733770	2980	2980	2980	2980	0
242	20231107	163600	195733770	2980	2980	2980	2980	501
243	20231107	163500	195733770	2980	2980	2980	2980	0
244	20231107	163400	195733770	2980	2980	2980	2980	0
245	20231107	163300	195733770	2980	2980	2980	2980	0
246	20231107	163200	195733770	2980	2980	2980	2980	0
247	20231107	163100	195733770	2980	2980	2980	2980	0
248	20231107	163000	195733770	2980	2980	2980	2980	0
249	20231107	162900	195733770	2980	2980	2980	2980	0
250	20231107	162800	195733770	2980	2980	2980	2980	0
251	20231107	162700	195733770	2980	2980	2980	2980	0
252	20231107	162600	195733770	2980	2980	2980	2980	0
253	20231107	162500	195733770	2980	2980	2980	2980	0
254	20231107	162400	195733770	2980	2980	2980	2980	0
255	20231107	162300	195733770	2980	2980	2980	2980	0
256	20231107	162200	195733770	2980	2980	2980	2980	0
257	20231107	162100	195733770	2980	2980	2980	2980	0
258	20231107	162000	195733770	2980	2980	2980	2980	0
259	20231107	161900	195733770	2980	2980	2980	2980	0
260	20231107	161800	195733770	2980	2980	2980	2980	0
261	20231107	161700	195733770	2980	2980	2980	2980	0
262	20231107	161600	195733770	2980	2980	2980	2980	0
263	20231107	161500	195733770	2980	2980	2980	2980	0
264	20231107	161400	195733770	2980	2980	2980	2980	0
265	20231107	161300	195733770	2980	2980	2980	2980	0
266	20231107	161200	195733770	2980	2980	2980	2980	0
267	20231107	161100	195733770	2980	2980	2980	2980	0
268	20231107	161000	195733770	2980	2980	2980	2980	0
269	20231107	160900	195733770	2980	2980	2980	2980	0
270	20231107	160800	195733770	2980	2980	2980	2980	0
271	20231107	160700	195733770	2980	2980	2980	2980	0
272	20231107	160600	195733770	2980	2980	2980	2980	501
273	20231107	160500	195733770	2980	2980	2980	2980	0
274	20231107	160400	195733770	2980	2980	2980	2980	0
275	20231107	160300	195733770	2980	2980	2980	2980	0
276	20231107	160200	195733770	2980	2980	2980	2980	0
277	20231107	160100	195733770	2980	2980	2980	2980	0
278	20231107	160000	195733770	2980	2980	2980	2980	0
279	20231107	155900	195733770	2980	2980	2980	2980	0
280	20231107	155800	195733770	2980	2980	2980	2980	0
281	20231107	155700	195733770	2980	2980	2980	2980	0
282	20231107	155600	195733770	2980	2980	2980	2980	0
283	20231107	155500	195733770	2980	2980	2980	2980	0
284	20231107	155400	195733770	2980	2980	2980	2980	0
285	20231107	155300	195733770	2980	2980	2980	2980	0
286	20231107	155200	195733770	2980	2980	2980	2980	0
287	20231107	155100	195733770	2980	2980	2980	2980	0
288	20231107	155000	195733770	2980	2980	2980	2980	0
289	20231107	154900	195733770	2980	2980	2980	2980	0
290	20231107	154800	195733770	2980	2980	2980	2980	0
291	20231107	154700	195733770	2980	2980	2980	2980	0
292	20231107	154600	195733770	2980	2980	2980	2980	0
293	20231107	154500	195733770	2980	2980	2980	2980	0
294	20231107	154400	195733770	2980	2980	2980	2980	0
295	20231107	154300	195733770	2980	2980	2980	2980	0
296	20231107	154200	195733770	2980	2980	2980	2980	0
297	20231107	154100	195733770	2980	2980	2980	2980	0
298	20231107	154000	195733770	2980	2980	2980	2980	0
299	20231107	153900	195733770	2980	2980	2980	2980	0
300	20231107	153800	195733770	2980	2980	2980	2980	0
301	20231107	153700	195733770	2980	2980	2980	2980	0
302	20231107	153600	195733770	2980	2980	2980	2980	501
303	20231107	153500	195733770	2980	2980	2980	2980	0
304	20231107	153400	195733770	2980	2980	2980	2980	0
305	20231107	153300	195733770	2980	2980	2980	2980	0
306	20231107	153200	195733770	2980	2980	2980	2980	0
307	20231107	153100	195733770	2980	2980	2980	2980	0
308	20231107	153000	195733770	2980	2980	2980	2980	501
309	20231107	152900	194240790	2975	2975	2975	2975	0
310	20231107	152800	194240790	2975	2975	2975	2975	0
311	20231107	152700	194240790	2975	2975	2975	2975	0
312	20231107	152600	194240790	2975	2975	2975	2975	0
313	20231107	152500	194240790	2975	2975	2975	2975	0
314	20231107	152400	194240790	2975	2975	2975	2975	0
315	20231107	152300	194240790	2975	2975	2975	2975	0
316	20231107	152200	194240790	2975	2975	2975	2975	0
317	20231107	152100	194240790	2975	2975	2975	2975	0
318	20231107	152000	194240790	2975	2975	2975	2975	0
319	20231107	151900	194240790	2975	2975	2975	2975	10
320	20231107	151800	194211040	2985	2985	2985	2985	20
321	20231107	151700	194151340	2985	2985	2985	2985	0
322	20231107	151600	194151340	2985	2975	2985	2975	67
323	20231107	151500	193952005	2985	2985	2985	2985	0
324	20231107	151400	193952005	2985	2985	2985	2985	0
325	20231107	151300	193952005	2985	2985	2985	2985	1
326	20231107	151200	193949020	2980	2980	2980	2980	0
327	20231107	151100	193949020	2980	2980	2980	2980	66
328	20231107	151000	193752340	2985	2980	2985	2975	169
329	20231107	150900	193248730	2980	2980	2980	2980	0
330	20231107	150800	193248730	2980	2980	2980	2980	0
331	20231107	150700	193248730	2980	2980	2980	2980	0
332	20231107	150600	193248730	2980	2980	2980	2980	1
333	20231107	150500	193245750	2965	2980	2980	2965	39
334	20231107	150400	193129980	2960	2960	2960	2960	90
335	20231107	150300	192863580	2980	2980	2980	2980	0
336	20231107	150200	192863580	2980	2980	2980	2980	1
337	20231107	150100	192860600	2960	2960	2960	2960	110
338	20231107	150000	192535000	2980	2980	2980	2980	45
339	20231107	145900	192400900	2980	2980	2980	2980	0
340	20231107	145800	192400900	2980	2980	2980	2980	0
341	20231107	145700	192400900	2980	2980	2980	2980	0
342	20231107	145600	192400900	2980	2980	2980	2980	0
343	20231107	145500	192400900	2980	2980	2980	2980	0
344	20231107	145400	192400900	2980	2980	2980	2980	0
345	20231107	145300	192400900	2980	2980	2980	2980	1
346	20231107	145200	192397920	2965	2965	2970	2965	151
347	20231107	145100	191949960	2970	2965	2970	2965	250
348	20231107	145000	191208705	2960	2960	2960	2960	0
349	20231107	144900	191208705	2960	2960	2960	2960	33
350	20231107	144800	191111025	2960	2960	2960	2960	0
351	20231107	144700	191111025	2960	2960	2960	2960	20
352	20231107	144600	191051825	2975	2975	2975	2975	0
353	20231107	144500	191051825	2975	2970	2975	2970	12
354	20231107	144400	191016180	2970	2970	2970	2970	7
355	20231107	144300	190995390	2955	2955	2955	2955	0
356	20231107	144200	190995390	2955	2955	2955	2955	0
357	20231107	144100	190995390	2955	2955	2955	2955	1000
358	20231107	144000	188040390	2955	2985	2985	2955	401
359	20231107	143900	186855090	2960	2960	2960	2960	1
360	20231107	143800	186852130	2975	2975	2975	2975	238
361	20231107	143700	186144080	2975	2975	2975	2975	0
362	20231107	143600	186144080	2975	2975	2975	2975	0
363	20231107	143500	186144080	2975	2975	2975	2975	0
364	20231107	143400	186144080	2975	2975	2975	2975	0
365	20231107	143300	186144080	2975	2970	2975	2970	40
366	20231107	143200	186025275	2970	2970	2970	2970	1
367	20231107	143100	186022305	2955	2955	2955	2955	0
368	20231107	143000	186022305	2955	2980	2980	2955	151
369	20231107	142900	185575575	2980	2980	2980	2980	0
370	20231107	142800	185575575	2980	2980	2980	2980	1
371	20231107	142700	185572595	2970	2970	2970	2970	0
372	20231107	142600	185572595	2970	2970	2970	2970	0
373	20231107	142500	185572595	2970	2970	2970	2970	100
374	20231107	142400	185275595	2970	2970	2970	2970	50
375	20231107	142300	185127095	2985	2985	2985	2985	0
376	20231107	142200	185127095	2985	2985	2985	2985	0
377	20231107	142100	185127095	2985	2985	2985	2985	0
378	20231107	142000	185127095	2985	2985	2985	2985	0
379	20231107	141900	185127095	2985	2985	2985	2985	0
380	20231107	141800	185127095	2985	2985	2985	2985	0
381	20231107	141700	185127095	2985	2985	2985	2985	0
382	20231107	141600	185127095	2985	2985	2985	2985	1
383	20231107	141500	185124110	2985	2985	2985	2985	2
384	20231107	141400	185118140	2985	2985	2985	2985	0
385	20231107	141300	185118140	2985	2985	2985	2985	0
386	20231107	141200	185118140	2985	2985	2985	2985	0
387	20231107	141100	185118140	2985	2985	2985	2985	0
388	20231107	141000	185118140	2985	2985	2985	2985	0
389	20231107	140900	185118140	2985	2985	2985	2985	5
390	20231107	140800	185103215	2960	2960	2960	2960	1000
391	20231107	140700	182143215	2985	2985	2985	2985	0
392	20231107	140600	182143215	2985	2985	2985	2985	0
393	20231107	140500	182143215	2985	2985	2985	2985	0
394	20231107	140400	182143215	2985	2985	2985	2985	0
395	20231107	140300	182143215	2985	2985	2985	2985	0
396	20231107	140200	182143215	2985	2985	2985	2985	1
397	20231107	140100	182140230	2985	2960	2985	2960	91
398	20231107	140000	181870845	2990	2990	2990	2990	0
399	20231107	135900	181870845	2990	2990	2990	2990	0
400	20231107	135800	181870845	2990	2990	2990	2990	0
401	20231107	135700	181870845	2990	2990	2990	2990	0
402	20231107	135600	181870845	2990	2970	2990	2970	150
403	20231107	135500	181423665	2970	2970	2970	2970	0
404	20231107	135400	181423665	2970	2970	2970	2970	0
405	20231107	135300	181423665	2970	2970	2970	2970	0
406	20231107	135200	181423665	2970	2970	2970	2970	0
407	20231107	135100	181423665	2970	2970	2970	2970	0
408	20231107	135000	181423665	2970	2970	2970	2970	0
409	20231107	134900	181423665	2970	2970	2970	2970	0
410	20231107	134800	181423665	2970	2970	2970	2970	401
411	20231107	134700	180232695	2970	2970	2970	2970	0
412	20231107	134600	180232695	2970	2970	2970	2970	0
413	20231107	134500	180232695	2970	2970	2970	2970	0
414	20231107	134400	180232695	2970	2960	2970	2960	192
415	20231107	134300	179664365	2970	2960	2970	2960	444
416	20231107	134200	178348535	2960	2960	2960	2960	0
417	20231107	134100	178348535	2960	2960	2960	2960	0
418	20231107	134000	178348535	2960	2960	2960	2960	0
419	20231107	133900	178348535	2960	2960	2960	2960	4
420	20231107	133800	178336695	2960	2960	2960	2960	0
421	20231107	133700	178336695	2960	2960	2960	2960	0
422	20231107	133600	178336695	2960	2960	2960	2960	0
423	20231107	133500	178336695	2960	2960	2960	2960	0
424	20231107	133400	178336695	2960	2960	2960	2960	7
425	20231107	133300	178315975	2960	2960	2960	2960	0
426	20231107	133200	178315975	2960	2960	2960	2960	0
427	20231107	133100	178315975	2960	2960	2960	2960	0
428	20231107	133000	178315975	2960	2960	2960	2960	1
429	20231107	132900	178313015	2960	2960	2960	2960	0
430	20231107	132800	178313015	2960	2960	2960	2960	0
431	20231107	132700	178313015	2960	2960	2960	2960	1
432	20231107	132600	178310055	2960	2960	2960	2950	134
433	20231107	132500	177914710	2960	2960	2960	2960	0
434	20231107	132400	177914710	2960	2950	2960	2950	70
435	20231107	132300	177708190	2960	2960	2960	2960	0
436	20231107	132200	177708190	2960	2960	2960	2960	0
437	20231107	132100	177708190	2960	2960	2960	2960	1
438	20231107	132000	177705230	2960	2960	2960	2960	0
439	20231107	131900	177705230	2960	2960	2960	2960	0
440	20231107	131800	177705230	2960	2960	2960	2960	1
441	20231107	131700	177702270	2950	2950	2950	2950	33
442	20231107	131600	177604920	2950	2950	2950	2950	66
443	20231107	131500	177410220	2960	2960	2960	2960	0
444	20231107	131400	177410220	2960	2960	2960	2960	1
445	20231107	131300	177407260	2965	2965	2965	2965	0
446	20231107	131200	177407260	2965	2950	2965	2950	33
447	20231107	131100	177309710	2950	2950	2950	2950	0
448	20231107	131000	177309710	2950	2950	2950	2950	5
449	20231107	130900	177294960	2960	2960	2960	2960	1
450	20231107	130800	177292000	2950	2950	2950	2950	0
451	20231107	130700	177292000	2950	2950	2950	2950	0
452	20231107	130600	177292000	2950	2950	2950	2950	0
453	20231107	130500	177292000	2950	2950	2950	2950	1
454	20231107	130400	177289050	2955	2955	2955	2955	0
455	20231107	130300	177289050	2955	2955	2955	2955	0
456	20231107	130200	177289050	2955	2955	2955	2955	20
457	20231107	130100	177229950	2965	2965	2965	2965	0
458	20231107	130000	177229950	2965	2965	2965	2965	0
459	20231107	125900	177229950	2965	2965	2965	2965	35
460	20231107	125800	177126175	2965	2965	2965	2965	0
461	20231107	125700	177126175	2965	2965	2965	2965	0
462	20231107	125600	177126175	2965	2965	2965	2965	0
463	20231107	125500	177126175	2965	2965	2965	2965	1
464	20231107	125400	177123210	2965	2945	2965	2945	3
465	20231107	125300	177114355	2965	2965	2965	2965	100
466	20231107	125200	176817855	2965	2945	2965	2935	401
467	20231107	125100	175640550	2965	2940	2965	2940	290
468	20231107	125000	174785900	2965	2965	2965	2965	0
469	20231107	124900	174785900	2965	2965	2965	2965	0
470	20231107	124800	174785900	2965	2965	2965	2965	0
471	20231107	124700	174785900	2965	2950	2965	2950	96
472	20231107	124600	174502335	2940	2940	2940	2940	0
473	20231107	124500	174502335	2940	2940	2940	2940	0
474	20231107	124400	174502335	2940	2940	2940	2940	5
475	20231107	124300	174487635	2940	2940	2940	2940	7
476	20231107	124200	174467055	2940	2940	2940	2935	192
477	20231107	124100	173903425	2940	2940	2940	2940	125
478	20231107	124000	173535925	2955	2955	2955	2955	0
479	20231107	123900	173535925	2955	2955	2955	2955	0
480	20231107	123800	173535925	2955	2955	2955	2955	0
481	20231107	123700	173535925	2955	2955	2955	2955	0
482	20231107	123600	173535925	2955	2955	2955	2955	1
483	20231107	123500	173532970	2955	2955	2955	2955	0
484	20231107	123400	173532970	2955	2950	2955	2950	383
485	20231107	123300	172403115	2935	2935	2935	2935	217
486	20231107	123200	171766220	2935	2935	2935	2935	0
487	20231107	123100	171766220	2935	2935	2935	2935	250
488	20231107	123000	171032470	2930	2930	2930	2930	0
489	20231107	122900	171032470	2930	2930	2930	2930	0
490	20231107	122800	171032470	2930	2930	2930	2930	0
491	20231107	122700	171032470	2930	2930	2930	2930	0
492	20231107	122600	171032470	2930	2935	2935	2930	55
493	20231107	122500	170871240	2935	2935	2935	2935	400
494	20231107	122400	169697240	2935	2935	2935	2935	0
495	20231107	122300	169697240	2935	2935	2935	2935	42
496	20231107	122200	169573970	2955	2955	2955	2955	0
497	20231107	122100	169573970	2955	2950	2955	2950	14
498	20231107	122000	169532620	2950	2950	2950	2950	1
499	20231107	121900	169529670	2955	2945	2955	2945	12
500	20231107	121800	169494310	2935	2940	2940	2935	2
501	20231107	121700	169488435	2955	2955	2955	2955	0
502	20231107	121600	169488435	2955	2955	2955	2955	0
503	20231107	121500	169488435	2955	2935	2955	2935	274
504	20231107	121400	168681875	2945	2945	2945	2945	339
505	20231107	121300	167683520	2945	2945	2945	2945	0
506	20231107	121200	167683520	2945	2945	2945	2945	0
507	20231107	121100	167683520	2945	2945	2945	2945	0
508	20231107	121000	167683520	2945	2945	2945	2945	10
509	20231107	120900	167654070	2945	2945	2945	2945	0
510	20231107	120800	167654070	2945	2945	2945	2940	1386
511	20231107	120700	163578975	2945	2945	2945	2945	1398
512	20231107	120600	159461865	2955	2955	2955	2955	1
513	20231107	120500	159458910	2955	2955	2955	2955	1
514	20231107	120400	159455955	2945	2970	2970	2945	31
515	20231107	120300	159364485	2970	2970	2970	2970	1
516	20231107	120200	159361515	2950	2950	2950	2950	101
517	20231107	120100	159063565	2970	2970	2970	2970	1
518	20231107	120000	159060595	2955	2955	2955	2955	0
519	20231107	115900	159060595	2955	2955	2955	2955	29
520	20231107	115800	158974900	2970	2970	2970	2970	0
521	20231107	115700	158974900	2970	2970	2970	2970	0
522	20231107	115600	158974900	2970	2970	2970	2970	1
523	20231107	115500	158971930	2955	2955	2955	2955	0
524	20231107	115400	158971930	2955	2970	2970	2955	302
525	20231107	115300	158079490	2980	2965	2980	2965	204
526	20231107	115200	157471600	2955	2955	2955	2955	0
527	20231107	115100	157471600	2955	2955	2955	2955	64
528	20231107	115000	157282480	2950	2965	2965	2950	2275
529	20231107	114900	150565855	2970	2970	2970	2970	100
530	20231107	114800	150268855	2970	2970	2970	2970	0
531	20231107	114700	150268855	2970	2970	2970	2970	0
532	20231107	114600	150268855	2970	2970	2970	2970	0
533	20231107	114500	150268855	2970	2970	2970	2970	0
534	20231107	114400	150268855	2970	2970	2970	2970	5
535	20231107	114300	150254005	2970	2970	2970	2970	0
536	20231107	114200	150254005	2970	2970	2970	2970	1
537	20231107	114100	150251035	2950	2955	2955	2950	2000
538	20231107	114000	144347975	2970	2960	2970	2950	1516
539	20231107	113900	139869810	2960	2960	2960	2955	2500
540	20231107	113800	132473425	2960	2960	2960	2960	0
541	20231107	113700	132473425	2960	2960	2960	2960	1
542	20231107	113600	132470465	2975	2975	2975	2975	0
543	20231107	113500	132470465	2975	2975	2975	2975	0
544	20231107	113400	132470465	2975	2975	2975	2975	0
545	20231107	113300	132470465	2975	2975	2975	2975	0
546	20231107	113200	132470465	2975	2975	2975	2975	0
547	20231107	113100	132470465	2975	2975	2975	2975	500
548	20231107	113000	130982965	2975	2975	2975	2975	1
549	20231107	112900	130979990	2975	2975	2975	2975	0
550	20231107	112800	130979990	2975	2975	2975	2975	20
551	20231107	112700	130920490	2985	2985	2985	2985	0
552	20231107	112600	130920490	2985	2985	2985	2985	11
553	20231107	112500	130887655	2985	2985	2985	2985	0
554	20231107	112400	130887655	2985	2985	2985	2985	0
555	20231107	112300	130887655	2985	2985	2985	2985	0
556	20231107	112200	130887655	2985	2960	2985	2960	2797
557	20231107	112100	122608510	2950	2955	2960	2950	2499
558	20231107	112000	115233190	2955	2965	2965	2950	3558
559	20231107	111900	104707760	2970	2970	2970	2970	0
560	20231107	111800	104707760	2970	2970	2970	2970	0
561	20231107	111700	104707760	2970	2975	2975	2970	173
562	20231107	111600	104193825	2975	2975	2975	2975	2444
563	20231107	111500	96922925	2975	2975	2975	2975	1000
564	20231107	111400	93947925	2985	2985	2985	2985	5
565	20231107	111300	93933000	2995	2995	2995	2995	0
566	20231107	111200	93933000	2995	2980	2995	2980	102
567	20231107	111100	93629025	2980	2980	2980	2980	590
568	20231107	111000	91870825	3000	3000	3000	3000	0
569	20231107	110900	91870825	3000	3000	3000	3000	1
570	20231107	110800	91867825	2985	2985	2985	2985	0
571	20231107	110700	91867825	2985	2985	2985	2985	0
572	20231107	110600	91867825	2985	2985	2985	2985	1
573	20231107	110500	91864840	2985	2985	2985	2985	64
574	20231107	110400	91673800	3000	3000	3000	3000	100
575	20231107	110300	91373800	3000	3000	3000	3000	0
576	20231107	110200	91373800	3000	3000	3000	3000	1
577	20231107	110100	91370800	2985	2985	2985	2985	0
578	20231107	110000	91370800	2985	2985	2985	2985	0
579	20231107	105900	91370800	2985	2990	3000	2985	502
580	20231107	105800	89872055	2990	2990	2990	2990	5
581	20231107	105700	89857105	3000	3000	3000	3000	0
582	20231107	105600	89857105	3000	3000	3000	3000	0
583	20231107	105500	89857105	3000	2990	3000	2990	29
584	20231107	105400	89770355	3000	2995	3000	2990	43
585	20231107	105300	89641575	3000	3000	3000	3000	1
586	20231107	105200	89638575	3000	3000	3000	3000	0
587	20231107	105100	89638575	3000	3000	3000	3000	0
588	20231107	105000	89638575	3000	3000	3000	3000	0
589	20231107	104900	89638575	3000	3000	3000	3000	1000
590	20231107	104800	86638575	3000	3000	3000	3000	0
591	20231107	104700	86638575	3000	3000	3000	3000	100
592	20231107	104600	86338575	3000	3000	3000	3000	0
593	20231107	104500	86338575	3000	3000	3000	3000	4
594	20231107	104400	86326575	3000	3000	3000	3000	4
595	20231107	104300	86314575	2995	2995	2995	2995	119
596	20231107	104200	85958170	3010	3010	3010	3010	0
597	20231107	104100	85958170	3010	3010	3010	3010	0
598	20231107	104000	85958170	3010	3010	3010	3010	0
599	20231107	103900	85958170	3010	3010	3010	3010	0
600	20231107	103800	85958170	3010	3010	3010	3010	6
601	20231107	103700	85940110	3010	3010	3010	3010	0
602	20231107	103600	85940110	3010	3010	3010	3010	0
603	20231107	103500	85940110	3010	3010	3010	3010	0
604	20231107	103400	85940110	3010	3010	3010	3010	0
605	20231107	103300	85940110	3010	3010	3010	3010	0
606	20231107	103200	85940110	3010	3010	3010	3010	0
607	20231107	103100	85940110	3010	3010	3010	3010	0
608	20231107	103000	85940110	3010	3010	3010	3010	0
609	20231107	102900	85940110	3010	3010	3010	3010	0
610	20231107	102800	85940110	3010	3010	3010	3010	0
611	20231107	102700	85940110	3010	3010	3010	3010	0
612	20231107	102600	85940110	3010	3010	3010	3010	0
613	20231107	102500	85940110	3010	3010	3010	3010	0
614	20231107	102400	85940110	3010	3010	3010	3010	0
615	20231107	102300	85940110	3010	3010	3010	3010	0
616	20231107	102200	85940110	3010	3010	3010	3010	0
617	20231107	102100	85940110	3010	3010	3010	3010	1
618	20231107	102000	85937100	2995	3010	3010	2985	2505
619	20231107	101900	78458930	2990	2990	2990	2990	0
620	20231107	101800	78458930	2990	2990	2990	2990	52
621	20231107	101700	78303450	3015	3015	3015	3015	0
622	20231107	101600	78303450	3015	3015	3015	3015	0
623	20231107	101500	78303450	3015	3015	3015	3015	0
624	20231107	101400	78303450	3015	3015	3015	3015	0
625	20231107	101300	78303450	3015	3015	3015	3015	0
626	20231107	101200	78303450	3015	3015	3015	3015	0
627	20231107	101100	78303450	3015	2985	3015	2985	222
628	20231107	101000	77639095	2985	2990	2990	2985	2463
629	20231107	100900	70282350	3000	3000	3000	3000	1
630	20231107	100800	70279350	2995	2995	2995	2995	1260
631	20231107	100700	66505650	3000	3010	3010	3000	4
632	20231107	100600	66493640	3000	3005	3005	3000	269
633	20231107	100500	65686630	3005	3005	3005	3005	602
634	20231107	100400	63877620	3010	3010	3010	3010	100
635	20231107	100300	63576620	3015	3015	3015	3015	0
636	20231107	100200	63576620	3015	3015	3015	3015	0
637	20231107	100100	63576620	3015	3015	3015	3015	100
638	20231107	100000	63275120	3010	3010	3010	3010	4
639	20231107	095900	63263080	3010	3010	3010	3010	93
640	20231107	095800	62983150	3010	3000	3010	3000	44
641	20231107	095700	62851140	3010	3010	3010	3010	0
642	20231107	095600	62851140	3010	3000	3010	3000	51
643	20231107	095500	62698130	3000	3000	3000	3000	2
644	20231107	095400	62692130	3010	3010	3010	3010	1
645	20231107	095300	62689120	3005	3010	3010	3005	503
646	20231107	095200	61176100	3010	3010	3010	3010	0
647	20231107	095100	61176100	3010	3010	3010	3010	0
648	20231107	095000	61176100	3010	3010	3010	3010	0
649	20231107	094900	61176100	3010	3010	3010	3010	0
650	20231107	094800	61176100	3010	3010	3010	3010	213
651	20231107	094700	60534970	3010	3010	3010	3010	102
652	20231107	094600	60227950	3015	3015	3015	3015	0
653	20231107	094500	60227950	3015	3015	3015	3015	0
654	20231107	094400	60227950	3015	3020	3020	3015	265
655	20231107	094300	59428925	3020	3020	3020	3020	100
656	20231107	094200	59126925	3020	3020	3020	3020	227
657	20231107	094100	58441385	3020	3020	3020	3020	0
658	20231107	094000	58441385	3020	3020	3020	3020	0
659	20231107	093900	58441385	3020	3020	3020	3020	0
660	20231107	093800	58441385	3020	3020	3020	3020	702
661	20231107	093700	56321345	3020	3020	3020	3020	0
662	20231107	093600	56321345	3020	3020	3020	3020	0
663	20231107	093500	56321345	3020	3020	3020	3020	86
664	20231107	093400	56061625	3025	3020	3025	3020	1626
665	20231107	093300	51147960	3020	3010	3020	3010	1810
666	20231107	093200	45698360	3010	3010	3010	3010	801
667	20231107	093100	43287350	3010	3005	3010	2995	66
668	20231107	093000	43089600	3010	3010	3010	3010	0
669	20231107	092900	43089600	3010	3010	3010	3010	0
670	20231107	092800	43089600	3010	3010	3010	3010	35
671	20231107	092700	42984250	3005	3005	3005	3005	0
672	20231107	092600	42984250	3005	3005	3005	3005	717
673	20231107	092500	40829665	3010	3010	3010	3010	26
674	20231107	092400	40751405	3010	3010	3010	3010	0
675	20231107	092300	40751405	3010	3010	3010	3010	107
676	20231107	092200	40429335	3010	3010	3010	3010	15
677	20231107	092100	40384185	3010	3010	3010	3010	0
678	20231107	092000	40384185	3010	3005	3010	3005	1450
679	20231107	091900	36026930	3005	3005	3005	3005	316
680	20231107	091800	35077350	3005	3005	3005	3005	0
681	20231107	091700	35077350	3005	3005	3005	3005	1
682	20231107	091600	35074345	3005	3005	3005	3000	440
683	20231107	091500	33752645	3005	2995	3005	2995	18
684	20231107	091400	33698725	3005	3000	3005	3000	38
685	20231107	091300	33584720	3005	3010	3010	3005	499
686	20231107	091200	32084210	3010	2990	3010	2990	2695
687	20231107	091100	24007850	3000	3000	3000	3000	0
688	20231107	091000	24007850	3000	3000	3000	3000	4
689	20231107	090900	23995850	3000	3000	3000	3000	711
690	20231107	090800	21862850	3000	2980	3000	2980	17
691	20231107	090700	21812170	3005	3005	3005	3005	0
692	20231107	090600	21812170	3005	3000	3005	3000	69
693	20231107	090500	21605165	3005	3005	3005	3005	200
694	20231107	090400	21004165	3025	2970	3025	2970	1463
695	20231107	090300	16626285	2970	2975	2975	2950	2031
696	20231107	090200	10606930	3010	2980	3010	2980	164
697	20231107	090100	10117970	3010	3010	3010	2995	257
698	20231107	090000	9345900	2995	3020	3020	2995	3096