KissMeData/347000/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	211100	410841540	2980	2980	2980	2980	3355
3	20231108	211000	410841540	2980	2980	2980	2980	0
4	20231108	210900	410841540	2980	2980	2980	2980	0
5	20231108	210800	410841540	2980	2980	2980	2980	0
6	20231108	210700	410841540	2980	2980	2980	2980	0
7	20231108	210600	410841540	2980	2980	2980	2980	0
8	20231108	210500	410841540	2980	2980	2980	2980	0
9	20231108	210400	410841540	2980	2980	2980	2980	0
10	20231108	210300	410841540	2980	2980	2980	2980	0
11	20231108	210200	410841540	2980	2980	2980	2980	0
12	20231108	210100	410841540	2980	2980	2980	2980	0
13	20231108	210000	410841540	2980	2980	2980	2980	0
14	20231108	205900	410841540	2980	2980	2980	2980	0
15	20231108	205800	410841540	2980	2980	2980	2980	0
16	20231108	205700	410841540	2980	2980	2980	2980	0
17	20231108	205600	410841540	2980	2980	2980	2980	0
18	20231108	205500	410841540	2980	2980	2980	2980	0
19	20231108	205400	410841540	2980	2980	2980	2980	0
20	20231108	205300	410841540	2980	2980	2980	2980	0
21	20231108	205200	410841540	2980	2980	2980	2980	0
22	20231108	205100	410841540	2980	2980	2980	2980	0
23	20231108	205000	410841540	2980	2980	2980	2980	0
24	20231108	204900	410841540	2980	2980	2980	2980	0
25	20231108	204800	410841540	2980	2980	2980	2980	0
26	20231108	204700	410841540	2980	2980	2980	2980	0
27	20231108	204600	410841540	2980	2980	2980	2980	0
28	20231108	204500	410841540	2980	2980	2980	2980	0
29	20231108	204400	410841540	2980	2980	2980	2980	0
30	20231108	204300	410841540	2980	2980	2980	2980	0
31	20231108	204200	410841540	2980	2980	2980	2980	0
32	20231108	204100	410841540	2980	2980	2980	2980	3355
33	20231108	204000	410841540	2980	2980	2980	2980	0
34	20231108	203900	410841540	2980	2980	2980	2980	0
35	20231108	203800	410841540	2980	2980	2980	2980	0
36	20231108	203700	410841540	2980	2980	2980	2980	0
37	20231108	203600	410841540	2980	2980	2980	2980	0
38	20231108	203500	410841540	2980	2980	2980	2980	0
39	20231108	203400	410841540	2980	2980	2980	2980	0
40	20231108	203300	410841540	2980	2980	2980	2980	0
41	20231108	203200	410841540	2980	2980	2980	2980	0
42	20231108	203100	410841540	2980	2980	2980	2980	0
43	20231108	203000	410841540	2980	2980	2980	2980	0
44	20231108	202900	410841540	2980	2980	2980	2980	0
45	20231108	202800	410841540	2980	2980	2980	2980	0
46	20231108	202700	410841540	2980	2980	2980	2980	0
47	20231108	202600	410841540	2980	2980	2980	2980	0
48	20231108	202500	410841540	2980	2980	2980	2980	0
49	20231108	202400	410841540	2980	2980	2980	2980	0
50	20231108	202300	410841540	2980	2980	2980	2980	0
51	20231108	202200	410841540	2980	2980	2980	2980	0
52	20231108	202100	410841540	2980	2980	2980	2980	0
53	20231108	202000	410841540	2980	2980	2980	2980	0
54	20231108	201900	410841540	2980	2980	2980	2980	0
55	20231108	201800	410841540	2980	2980	2980	2980	0
56	20231108	201700	410841540	2980	2980	2980	2980	0
57	20231108	201600	410841540	2980	2980	2980	2980	0
58	20231108	201500	410841540	2980	2980	2980	2980	0
59	20231108	201400	410841540	2980	2980	2980	2980	0
60	20231108	201300	410841540	2980	2980	2980	2980	0
61	20231108	201200	410841540	2980	2980	2980	2980	0
62	20231108	201100	410841540	2980	2980	2980	2980	3355
63	20231108	201000	410841540	2980	2980	2980	2980	0
64	20231108	200900	410841540	2980	2980	2980	2980	0
65	20231108	200800	410841540	2980	2980	2980	2980	0
66	20231108	200700	410841540	2980	2980	2980	2980	0
67	20231108	200600	410841540	2980	2980	2980	2980	0
68	20231108	200500	410841540	2980	2980	2980	2980	0
69	20231108	200400	410841540	2980	2980	2980	2980	0
70	20231108	200300	410841540	2980	2980	2980	2980	0
71	20231108	200200	410841540	2980	2980	2980	2980	0
72	20231108	200100	410841540	2980	2980	2980	2980	0
73	20231108	200000	410841540	2980	2980	2980	2980	0
74	20231108	195900	410841540	2980	2980	2980	2980	0
75	20231108	195800	410841540	2980	2980	2980	2980	0
76	20231108	195700	410841540	2980	2980	2980	2980	0
77	20231108	195600	410841540	2980	2980	2980	2980	0
78	20231108	195500	410841540	2980	2980	2980	2980	0
79	20231108	195400	410841540	2980	2980	2980	2980	0
80	20231108	195300	410841540	2980	2980	2980	2980	0
81	20231108	195200	410841540	2980	2980	2980	2980	0
82	20231108	195100	410841540	2980	2980	2980	2980	0
83	20231108	195000	410841540	2980	2980	2980	2980	0
84	20231108	194900	410841540	2980	2980	2980	2980	0
85	20231108	194800	410841540	2980	2980	2980	2980	0
86	20231108	194700	410841540	2980	2980	2980	2980	0
87	20231108	194600	410841540	2980	2980	2980	2980	0
88	20231108	194500	410841540	2980	2980	2980	2980	0
89	20231108	194400	410841540	2980	2980	2980	2980	0
90	20231108	194300	410841540	2980	2980	2980	2980	0
91	20231108	194200	410841540	2980	2980	2980	2980	0
92	20231108	194100	410841540	2980	2980	2980	2980	3355
93	20231108	194000	410841540	2980	2980	2980	2980	0
94	20231108	193900	410841540	2980	2980	2980	2980	0
95	20231108	193800	410841540	2980	2980	2980	2980	0
96	20231108	193700	410841540	2980	2980	2980	2980	0
97	20231108	193600	410841540	2980	2980	2980	2980	0
98	20231108	193500	410841540	2980	2980	2980	2980	0
99	20231108	193400	410841540	2980	2980	2980	2980	0
100	20231108	193300	410841540	2980	2980	2980	2980	0
101	20231108	193200	410841540	2980	2980	2980	2980	0
102	20231108	193100	410841540	2980	2980	2980	2980	0
103	20231108	193000	410841540	2980	2980	2980	2980	0
104	20231108	192900	410841540	2980	2980	2980	2980	0
105	20231108	192800	410841540	2980	2980	2980	2980	0
106	20231108	192700	410841540	2980	2980	2980	2980	0
107	20231108	192600	410841540	2980	2980	2980	2980	0
108	20231108	192500	410841540	2980	2980	2980	2980	0
109	20231108	192400	410841540	2980	2980	2980	2980	0
110	20231108	192300	410841540	2980	2980	2980	2980	0
111	20231108	192200	410841540	2980	2980	2980	2980	0
112	20231108	192100	410841540	2980	2980	2980	2980	0
113	20231108	192000	410841540	2980	2980	2980	2980	0
114	20231108	191900	410841540	2980	2980	2980	2980	0
115	20231108	191800	410841540	2980	2980	2980	2980	0
116	20231108	191700	410841540	2980	2980	2980	2980	0
117	20231108	191600	410841540	2980	2980	2980	2980	0
118	20231108	191500	410841540	2980	2980	2980	2980	0
119	20231108	191400	410841540	2980	2980	2980	2980	0
120	20231108	191300	410841540	2980	2980	2980	2980	0
121	20231108	191200	410841540	2980	2980	2980	2980	0
122	20231108	191100	410841540	2980	2980	2980	2980	3355
123	20231108	191000	410841540	2980	2980	2980	2980	0
124	20231108	190900	410841540	2980	2980	2980	2980	0
125	20231108	190800	410841540	2980	2980	2980	2980	0
126	20231108	190700	410841540	2980	2980	2980	2980	0
127	20231108	190600	410841540	2980	2980	2980	2980	0
128	20231108	190500	410841540	2980	2980	2980	2980	0
129	20231108	190400	410841540	2980	2980	2980	2980	0
130	20231108	190300	410841540	2980	2980	2980	2980	0
131	20231108	190200	410841540	2980	2980	2980	2980	0
132	20231108	190100	410841540	2980	2980	2980	2980	0
133	20231108	190000	410841540	2980	2980	2980	2980	0
134	20231108	185900	410841540	2980	2980	2980	2980	0
135	20231108	185800	410841540	2980	2980	2980	2980	0
136	20231108	185700	410841540	2980	2980	2980	2980	0
137	20231108	185600	410841540	2980	2980	2980	2980	0
138	20231108	185500	410841540	2980	2980	2980	2980	0
139	20231108	185400	410841540	2980	2980	2980	2980	0
140	20231108	185300	410841540	2980	2980	2980	2980	0
141	20231108	185200	410841540	2980	2980	2980	2980	0
142	20231108	185100	410841540	2980	2980	2980	2980	0
143	20231108	185000	410841540	2980	2980	2980	2980	0
144	20231108	184900	410841540	2980	2980	2980	2980	0
145	20231108	184800	410841540	2980	2980	2980	2980	0
146	20231108	184700	410841540	2980	2980	2980	2980	0
147	20231108	184600	410841540	2980	2980	2980	2980	0
148	20231108	184500	410841540	2980	2980	2980	2980	0
149	20231108	184400	410841540	2980	2980	2980	2980	0
150	20231108	184300	410841540	2980	2980	2980	2980	0
151	20231108	184200	410841540	2980	2980	2980	2980	0
152	20231108	184100	410841540	2980	2980	2980	2980	3355
153	20231108	184000	410841540	2980	2980	2980	2980	0
154	20231108	183900	410841540	2980	2980	2980	2980	0
155	20231108	183800	410841540	2980	2980	2980	2980	0
156	20231108	183700	410841540	2980	2980	2980	2980	0
157	20231108	183600	410841540	2980	2980	2980	2980	0
158	20231108	183500	410841540	2980	2980	2980	2980	0
159	20231108	183400	410841540	2980	2980	2980	2980	0
160	20231108	183300	410841540	2980	2980	2980	2980	0
161	20231108	183200	410841540	2980	2980	2980	2980	0
162	20231108	183100	410841540	2980	2980	2980	2980	0
163	20231108	183000	410841540	2980	2980	2980	2980	0
164	20231108	182900	410841540	2980	2980	2980	2980	0
165	20231108	182800	410841540	2980	2980	2980	2980	0
166	20231108	182700	410841540	2980	2980	2980	2980	0
167	20231108	182600	410841540	2980	2980	2980	2980	0
168	20231108	182500	410841540	2980	2980	2980	2980	0
169	20231108	182400	410841540	2980	2980	2980	2980	0
170	20231108	182300	410841540	2980	2980	2980	2980	0
171	20231108	182200	410841540	2980	2980	2980	2980	0
172	20231108	182100	410841540	2980	2980	2980	2980	0
173	20231108	182000	410841540	2980	2980	2980	2980	0
174	20231108	181900	410841540	2980	2980	2980	2980	0
175	20231108	181800	410841540	2980	2980	2980	2980	0
176	20231108	181700	410841540	2980	2980	2980	2980	0
177	20231108	181600	410841540	2980	2980	2980	2980	0
178	20231108	181500	410841540	2980	2980	2980	2980	0
179	20231108	181400	410841540	2980	2980	2980	2980	0
180	20231108	181300	410841540	2980	2980	2980	2980	0
181	20231108	181200	410841540	2980	2980	2980	2980	0
182	20231108	181100	410841540	2980	2980	2980	2980	3355
183	20231108	181000	410841540	2980	2980	2980	2980	0
184	20231108	180900	410841540	2980	2980	2980	2980	0
185	20231108	180800	410841540	2980	2980	2980	2980	0
186	20231108	180700	410841540	2980	2980	2980	2980	0
187	20231108	180600	410841540	2980	2980	2980	2980	0
188	20231108	180500	410841540	2980	2980	2980	2980	0
189	20231108	180400	410841540	2980	2980	2980	2980	0
190	20231108	180300	410841540	2980	2980	2980	2980	0
191	20231108	180200	410841540	2980	2980	2980	2980	0
192	20231108	180100	410841540	2980	2980	2980	2980	0
193	20231108	180000	410841540	2980	2980	2980	2980	0
194	20231108	175900	410841540	2980	2980	2980	2980	0
195	20231108	175800	410841540	2980	2980	2980	2980	0
196	20231108	175700	410841540	2980	2980	2980	2980	0
197	20231108	175600	410841540	2980	2980	2980	2980	0
198	20231108	175500	410841540	2980	2980	2980	2980	0
199	20231108	175400	410841540	2980	2980	2980	2980	0
200	20231108	175300	410841540	2980	2980	2980	2980	0
201	20231108	175200	410841540	2980	2980	2980	2980	0
202	20231108	175100	410841540	2980	2980	2980	2980	0
203	20231108	175000	410841540	2980	2980	2980	2980	0
204	20231108	174900	410841540	2980	2980	2980	2980	0
205	20231108	174800	410841540	2980	2980	2980	2980	0
206	20231108	174700	410841540	2980	2980	2980	2980	0
207	20231108	174600	410841540	2980	2980	2980	2980	0
208	20231108	174500	410841540	2980	2980	2980	2980	0
209	20231108	174400	410841540	2980	2980	2980	2980	0
210	20231108	174300	410841540	2980	2980	2980	2980	0
211	20231108	174200	410841540	2980	2980	2980	2980	0
212	20231108	174100	410841540	2980	2980	2980	2980	3355
213	20231108	174000	410841540	2980	2980	2980	2980	0
214	20231108	173900	410841540	2980	2980	2980	2980	0
215	20231108	173800	410841540	2980	2980	2980	2980	0
216	20231108	173700	410841540	2980	2980	2980	2980	0
217	20231108	173600	410841540	2980	2980	2980	2980	0
218	20231108	173500	410841540	2980	2980	2980	2980	0
219	20231108	173400	410841540	2980	2980	2980	2980	0
220	20231108	173300	410841540	2980	2980	2980	2980	0
221	20231108	173200	410841540	2980	2980	2980	2980	0
222	20231108	173100	410841540	2980	2980	2980	2980	0
223	20231108	173000	410841540	2980	2980	2980	2980	0
224	20231108	172900	410841540	2980	2980	2980	2980	0
225	20231108	172800	410841540	2980	2980	2980	2980	0
226	20231108	172700	410841540	2980	2980	2980	2980	0
227	20231108	172600	410841540	2980	2980	2980	2980	0
228	20231108	172500	410841540	2980	2980	2980	2980	0
229	20231108	172400	410841540	2980	2980	2980	2980	0
230	20231108	172300	410841540	2980	2980	2980	2980	0
231	20231108	172200	410841540	2980	2980	2980	2980	0
232	20231108	172100	410841540	2980	2980	2980	2980	0
233	20231108	172000	410841540	2980	2980	2980	2980	0
234	20231108	171900	410841540	2980	2980	2980	2980	0
235	20231108	171800	410841540	2980	2980	2980	2980	0
236	20231108	171700	410841540	2980	2980	2980	2980	0
237	20231108	171600	410841540	2980	2980	2980	2980	0
238	20231108	171500	410841540	2980	2980	2980	2980	0
239	20231108	171400	410841540	2980	2980	2980	2980	0
240	20231108	171300	410841540	2980	2980	2980	2980	0
241	20231108	171200	410841540	2980	2980	2980	2980	0
242	20231108	171100	410841540	2980	2980	2980	2980	3355
243	20231108	171000	410841540	2980	2980	2980	2980	0
244	20231108	170900	410841540	2980	2980	2980	2980	0
245	20231108	170800	410841540	2980	2980	2980	2980	0
246	20231108	170700	410841540	2980	2980	2980	2980	0
247	20231108	170600	410841540	2980	2980	2980	2980	0
248	20231108	170500	410841540	2980	2980	2980	2980	0
249	20231108	170400	410841540	2980	2980	2980	2980	0
250	20231108	170300	410841540	2980	2980	2980	2980	0
251	20231108	170200	410841540	2980	2980	2980	2980	0
252	20231108	170100	410841540	2980	2980	2980	2980	0
253	20231108	170000	410841540	2980	2980	2980	2980	0
254	20231108	165900	410841540	2980	2980	2980	2980	0
255	20231108	165800	410841540	2980	2980	2980	2980	0
256	20231108	165700	410841540	2980	2980	2980	2980	0
257	20231108	165600	410841540	2980	2980	2980	2980	0
258	20231108	165500	410841540	2980	2980	2980	2980	0
259	20231108	165400	410841540	2980	2980	2980	2980	0
260	20231108	165300	410841540	2980	2980	2980	2980	0
261	20231108	165200	410841540	2980	2980	2980	2980	0
262	20231108	165100	410841540	2980	2980	2980	2980	0
263	20231108	165000	410841540	2980	2980	2980	2980	0
264	20231108	164900	410841540	2980	2980	2980	2980	0
265	20231108	164800	410841540	2980	2980	2980	2980	0
266	20231108	164700	410841540	2980	2980	2980	2980	0
267	20231108	164600	410841540	2980	2980	2980	2980	0
268	20231108	164500	410841540	2980	2980	2980	2980	0
269	20231108	164400	410841540	2980	2980	2980	2980	0
270	20231108	164300	410841540	2980	2980	2980	2980	0
271	20231108	164200	410841540	2980	2980	2980	2980	0
272	20231108	164100	410841540	2980	2980	2980	2980	3355
273	20231108	164000	410841540	2980	2980	2980	2980	0
274	20231108	163900	410841540	2980	2980	2980	2980	0
275	20231108	163800	410841540	2980	2980	2980	2980	0
276	20231108	163700	410841540	2980	2980	2980	2980	0
277	20231108	163600	410841540	2980	2980	2980	2980	0
278	20231108	163500	410841540	2980	2980	2980	2980	0
279	20231108	163400	410841540	2980	2980	2980	2980	0
280	20231108	163300	410841540	2980	2980	2980	2980	0
281	20231108	163200	410841540	2980	2980	2980	2980	0
282	20231108	163100	410841540	2980	2980	2980	2980	0
283	20231108	163000	410841540	2980	2980	2980	2980	0
284	20231108	162900	410841540	2980	2980	2980	2980	0
285	20231108	162800	410841540	2980	2980	2980	2980	0
286	20231108	162700	410841540	2980	2980	2980	2980	0
287	20231108	162600	410841540	2980	2980	2980	2980	0
288	20231108	162500	410841540	2980	2980	2980	2980	0
289	20231108	162400	410841540	2980	2980	2980	2980	0
290	20231108	162300	410841540	2980	2980	2980	2980	0
291	20231108	162200	410841540	2980	2980	2980	2980	0
292	20231108	162100	410841540	2980	2980	2980	2980	0
293	20231108	162000	410841540	2980	2980	2980	2980	0
294	20231108	161900	410841540	2980	2980	2980	2980	0
295	20231108	161800	410841540	2980	2980	2980	2980	0
296	20231108	161700	410841540	2980	2980	2980	2980	0
297	20231108	161600	410841540	2980	2980	2980	2980	0
298	20231108	161500	410841540	2980	2980	2980	2980	0
299	20231108	161400	410841540	2980	2980	2980	2980	0
300	20231108	161300	410841540	2980	2980	2980	2980	0
301	20231108	161200	410841540	2980	2980	2980	2980	0
302	20231108	161100	410841540	2980	2980	2980	2980	3355
303	20231108	161000	410841540	2980	2980	2980	2980	0
304	20231108	160900	410841540	2980	2980	2980	2980	0
305	20231108	160800	410841540	2980	2980	2980	2980	0
306	20231108	160700	410841540	2980	2980	2980	2980	0
307	20231108	160600	410841540	2980	2980	2980	2980	0
308	20231108	160500	410841540	2980	2980	2980	2980	0
309	20231108	160400	410841540	2980	2980	2980	2980	0
310	20231108	160300	410841540	2980	2980	2980	2980	0
311	20231108	160200	410841540	2980	2980	2980	2980	0
312	20231108	160100	410841540	2980	2980	2980	2980	0
313	20231108	160000	410841540	2980	2980	2980	2980	0
314	20231108	155900	410841540	2980	2980	2980	2980	0
315	20231108	155800	410841540	2980	2980	2980	2980	0
316	20231108	155700	410841540	2980	2980	2980	2980	0
317	20231108	155600	410841540	2980	2980	2980	2980	0
318	20231108	155500	410841540	2980	2980	2980	2980	0
319	20231108	155400	410841540	2980	2980	2980	2980	0
320	20231108	155300	410841540	2980	2980	2980	2980	0
321	20231108	155200	410841540	2980	2980	2980	2980	0
322	20231108	155100	410841540	2980	2980	2980	2980	0
323	20231108	155000	410841540	2980	2980	2980	2980	0
324	20231108	154900	410841540	2980	2980	2980	2980	0
325	20231108	154800	410841540	2980	2980	2980	2980	0
326	20231108	154700	410841540	2980	2980	2980	2980	0
327	20231108	154600	410841540	2980	2980	2980	2980	0
328	20231108	154500	410841540	2980	2980	2980	2980	0
329	20231108	154400	410841540	2980	2980	2980	2980	0
330	20231108	154300	410841540	2980	2980	2980	2980	0
331	20231108	154200	410841540	2980	2980	2980	2980	0
332	20231108	154100	410841540	2980	2980	2980	2980	3355
333	20231108	154000	410841540	2980	2980	2980	2980	0
334	20231108	153900	410841540	2980	2980	2980	2980	0
335	20231108	153800	410841540	2980	2980	2980	2980	0
336	20231108	153700	410841540	2980	2980	2980	2980	0
337	20231108	153600	410841540	2980	2980	2980	2980	0
338	20231108	153500	410841540	2980	2980	2980	2980	0
339	20231108	153400	410841540	2980	2980	2980	2980	0
340	20231108	153300	410841540	2980	2980	2980	2980	0
341	20231108	153200	410841540	2980	2980	2980	2980	0
342	20231108	153100	410841540	2980	2980	2980	2980	0
343	20231108	153000	410841540	2980	2980	2980	2980	3355
344	20231108	152900	400843640	2970	2970	2970	2970	0
345	20231108	152800	400843640	2970	2970	2970	2970	0
346	20231108	152700	400843640	2970	2970	2970	2970	0
347	20231108	152600	400843640	2970	2970	2970	2970	0
348	20231108	152500	400843640	2970	2970	2970	2970	0
349	20231108	152400	400843640	2970	2970	2970	2970	0
350	20231108	152300	400843640	2970	2970	2970	2970	0
351	20231108	152200	400843640	2970	2970	2970	2970	0
352	20231108	152100	400843640	2970	2970	2970	2970	0
353	20231108	152000	400843640	2970	2970	2970	2970	0
354	20231108	151900	400843640	2970	2970	2970	2970	116
355	20231108	151800	400499120	2965	2965	2965	2965	40
356	20231108	151700	400380520	2970	2970	2970	2970	1709
357	20231108	151600	395304790	2970	2970	2970	2970	1000
358	20231108	151500	392334790	2970	2975	2975	2970	248
359	20231108	151400	391597185	2975	2975	2975	2975	50
360	20231108	151300	391448435	2975	2975	2975	2975	0
361	20231108	151200	391448435	2975	2975	2975	2975	37
362	20231108	151100	391338360	2975	2970	2975	2970	58
363	20231108	151000	391165930	2970	2970	2970	2970	0
364	20231108	150900	391165930	2970	2970	2970	2970	0
365	20231108	150800	391165930	2970	2970	2970	2970	112
366	20231108	150700	390833290	2980	2980	2980	2980	0
367	20231108	150600	390833290	2980	2980	2980	2980	0
368	20231108	150500	390833290	2980	2980	2980	2980	1
369	20231108	150400	390830310	2980	2980	2980	2980	335
370	20231108	150300	389832010	2970	2970	2970	2970	1000
371	20231108	150200	386862010	2970	2970	2970	2970	1361
372	20231108	150100	382819840	2970	2970	2970	2970	340
373	20231108	150000	381810040	2970	2970	2970	2970	2276
374	20231108	145900	375050320	2975	2975	2975	2975	0
375	20231108	145800	375050320	2975	2970	2975	2970	22
376	20231108	145700	374984875	2975	2975	2975	2975	0
377	20231108	145600	374984875	2975	2975	2975	2975	0
378	20231108	145500	374984875	2975	2975	2975	2975	0
379	20231108	145400	374984875	2975	2975	2975	2975	0
380	20231108	145300	374984875	2975	2975	2975	2975	4
381	20231108	145200	374972975	2975	2975	2975	2975	50
382	20231108	145100	374824225	2970	2970	2970	2970	30
383	20231108	145000	374735125	2975	2975	2975	2975	0
384	20231108	144900	374735125	2975	2975	2975	2975	17
385	20231108	144800	374684550	2970	2970	2970	2970	1
386	20231108	144700	374681580	2975	2970	2975	2970	288
387	20231108	144600	373826185	2970	2970	2970	2970	1103
388	20231108	144500	370550275	2975	2975	2975	2975	3
389	20231108	144400	370541350	2975	2975	2975	2975	1
390	20231108	144300	370538375	2970	2970	2970	2970	501
391	20231108	144200	369050405	2970	2970	2970	2970	418
392	20231108	144100	367808945	2970	2970	2970	2970	2404
393	20231108	144000	360669065	2970	2970	2970	2970	0
394	20231108	143900	360669065	2970	2970	2970	2970	0
395	20231108	143800	360669065	2970	2985	2985	2970	22
396	20231108	143700	360603665	2985	2985	2985	2985	2
397	20231108	143600	360597695	2975	2970	2975	2970	200
398	20231108	143500	360003195	2970	2970	2970	2970	5563
399	20231108	143400	343481085	2970	2970	2975	2970	2360
400	20231108	143300	336469385	2975	2975	2975	2975	0
401	20231108	143200	336469385	2975	2975	2975	2975	20
402	20231108	143100	336409885	2975	2970	2975	2970	401
403	20231108	143000	335218910	2975	2975	2975	2975	372
404	20231108	142900	334112210	2985	2980	2985	2975	538
405	20231108	142800	332511385	2975	2975	2975	2975	530
406	20231108	142700	330934635	2975	2975	2975	2975	500
407	20231108	142600	329447135	2980	2980	2980	2980	12
408	20231108	142500	329411375	2990	2990	2990	2990	0
409	20231108	142400	329411375	2990	2990	2990	2990	0
410	20231108	142300	329411375	2990	2990	2990	2990	0
411	20231108	142200	329411375	2990	2990	2990	2990	0
412	20231108	142100	329411375	2990	2990	2990	2990	0
413	20231108	142000	329411375	2990	2990	2990	2990	20
414	20231108	141900	329351575	2990	2980	2990	2980	2133
415	20231108	141800	322995225	2990	2990	2990	2990	1
416	20231108	141700	322992235	2985	2985	2985	2985	10
417	20231108	141600	322962385	2990	2990	2990	2990	100
418	20231108	141500	322663385	2990	2990	2990	2990	100
419	20231108	141400	322364385	2990	2990	2990	2990	0
420	20231108	141300	322364385	2990	2990	2990	2990	0
421	20231108	141200	322364385	2990	2990	2990	2990	0
422	20231108	141100	322364385	2990	2990	2990	2990	1
423	20231108	141000	322361395	2985	2985	2985	2985	0
424	20231108	140900	322361395	2985	2985	2985	2985	339
425	20231108	140800	321349480	2985	2985	2985	2985	151
426	20231108	140700	320898745	2990	2985	2990	2985	310
427	20231108	140600	319973345	2985	2985	2985	2985	0
428	20231108	140500	319973345	2985	2985	2985	2985	0
429	20231108	140400	319973345	2985	2985	2985	2985	264
430	20231108	140300	319185305	2985	2985	2985	2985	33
431	20231108	140200	319086800	2985	2985	2985	2985	0
432	20231108	140100	319086800	2985	2985	2985	2985	655
433	20231108	140000	317131625	2980	2980	2980	2980	49
434	20231108	135900	316985605	2980	2980	2980	2980	0
435	20231108	135800	316985605	2980	2985	2985	2980	400
436	20231108	135700	315793240	2990	2990	2990	2990	2
437	20231108	135600	315787260	2990	2990	2990	2990	46
438	20231108	135500	315649720	2985	2985	2985	2985	13
439	20231108	135400	315610915	2980	2980	2980	2975	4560
440	20231108	135300	302034140	2995	2995	2995	2970	16097
441	20231108	135200	254070290	2995	2995	2995	2995	0
442	20231108	135100	254070290	2995	2995	2995	2995	63
443	20231108	135000	253881605	2995	2995	2995	2995	10
444	20231108	134900	253851655	2995	2995	2995	2995	16
445	20231108	134800	253803735	2995	2995	2995	2995	11
446	20231108	134700	253770790	3000	3000	3000	3000	0
447	20231108	134600	253770790	3000	2995	3000	2995	51
448	20231108	134500	253618035	2995	2995	2995	2995	53
449	20231108	134400	253459300	2995	3000	3000	2995	711
450	20231108	134300	251329355	3000	3000	3000	3000	2
451	20231108	134200	251323355	2995	2995	2995	2995	100
452	20231108	134100	251023855	2995	2995	2995	2995	173
453	20231108	134000	250505720	2995	2995	2995	2995	8312
454	20231108	133900	225611280	2995	2995	2995	2995	0
455	20231108	133800	225611280	2995	2990	2995	2990	976
456	20231108	133700	222692780	2990	2990	2990	2990	1
457	20231108	133600	222689790	2990	2990	2990	2990	0
458	20231108	133500	222689790	2990	2990	2990	2990	0
459	20231108	133400	222689790	2990	2990	2990	2990	50
460	20231108	133300	222540290	2985	2985	2985	2985	1
461	20231108	133200	222537305	2990	2990	2990	2990	110
462	20231108	133100	222208405	2990	2990	2990	2990	0
463	20231108	133000	222208405	2990	2990	2990	2990	0
464	20231108	132900	222208405	2990	2990	2990	2990	14
465	20231108	132800	222166545	2990	2990	2990	2990	50
466	20231108	132700	222017045	2990	2985	2990	2985	1002
467	20231108	132600	219026065	2985	2985	2985	2985	33
468	20231108	132500	218927560	2985	2985	2985	2985	0
469	20231108	132400	218927560	2985	2985	2985	2985	0
470	20231108	132300	218927560	2985	2985	2985	2985	1
471	20231108	132200	218924575	2985	2985	2985	2985	6
472	20231108	132100	218906665	2990	2985	2990	2980	480
473	20231108	132000	217476245	2990	2990	2990	2990	0
474	20231108	131900	217476245	2990	2990	2990	2990	0
475	20231108	131800	217476245	2990	2990	2990	2990	0
476	20231108	131700	217476245	2990	2990	2990	2990	0
477	20231108	131600	217476245	2990	2985	2990	2985	31
478	20231108	131500	217383560	2985	2985	2985	2985	1
479	20231108	131400	217380575	2990	2990	2990	2990	47
480	20231108	131300	217240045	2975	2975	2975	2975	500
481	20231108	131200	215752545	2990	2985	2990	2975	501
482	20231108	131100	214259745	2985	2985	2985	2985	0
483	20231108	131000	214259745	2985	2985	2985	2985	96
484	20231108	130900	213973185	2985	2985	2985	2985	557
485	20231108	130800	212310540	2980	2980	2980	2980	0
486	20231108	130700	212310540	2980	2980	2980	2980	400
487	20231108	130600	211118540	2980	2980	2980	2980	501
488	20231108	130500	209625560	2980	2980	2980	2980	0
489	20231108	130400	209625560	2980	2980	2980	2980	0
490	20231108	130300	209625560	2980	2980	2980	2980	0
491	20231108	130200	209625560	2980	2980	2980	2980	0
492	20231108	130100	209625560	2980	2980	2980	2980	0
493	20231108	130000	209625560	2980	2980	2980	2980	0
494	20231108	125900	209625560	2980	2980	2980	2980	10
495	20231108	125800	209595760	2980	2985	2985	2980	45
496	20231108	125700	209461635	2985	2985	2985	2985	0
497	20231108	125600	209461635	2985	2985	2985	2985	0
498	20231108	125500	209461635	2985	2975	2985	2975	26
499	20231108	125400	209384085	2970	2970	2970	2970	40
500	20231108	125300	209265285	2975	2975	2975	2975	2520
501	20231108	125200	201768285	2975	2975	2975	2975	0
502	20231108	125100	201768285	2975	2975	2975	2975	0
503	20231108	125000	201768285	2975	2975	2975	2975	1250
504	20231108	124900	198049535	2980	2980	2980	2980	160
505	20231108	124800	197572735	2985	2985	2985	2985	0
506	20231108	124700	197572735	2985	2985	2985	2985	2
507	20231108	124600	197566765	2980	2985	2985	2980	72
508	20231108	124500	197352195	2975	2975	2975	2975	203
509	20231108	124400	196748270	2975	2975	2975	2975	0
510	20231108	124300	196748270	2975	2975	2975	2975	0
511	20231108	124200	196748270	2975	2975	2975	2975	1500
512	20231108	124100	192285770	2975	2975	2975	2975	2870
513	20231108	124000	183747520	2975	2975	2975	2975	1000
514	20231108	123900	180772520	2975	2975	2975	2975	1000
515	20231108	123800	177797520	2980	2980	2980	2980	9
516	20231108	123700	177770700	2980	2980	2980	2980	0
517	20231108	123600	177770700	2980	2980	2980	2980	317
518	20231108	123500	176826040	2985	2985	2985	2985	2
519	20231108	123400	176820070	2980	2980	2980	2980	0
520	20231108	123300	176820070	2980	2980	2980	2980	50
521	20231108	123200	176671070	2975	2975	2975	2975	0
522	20231108	123100	176671070	2975	2975	2975	2975	0
523	20231108	123000	176671070	2975	2975	2975	2975	1000
524	20231108	122900	173696070	2985	2985	2985	2985	9
525	20231108	122800	173669205	2985	2985	2985	2985	0
526	20231108	122700	173669205	2985	2980	2985	2980	1118
527	20231108	122600	170337475	2980	2980	2980	2980	0
528	20231108	122500	170337475	2980	2980	2980	2980	0
529	20231108	122400	170337475	2980	2980	2980	2980	2
530	20231108	122300	170331515	2985	2985	2985	2985	1
531	20231108	122200	170328530	2980	2980	2980	2980	2
532	20231108	122100	170322570	2985	2985	2985	2985	0
533	20231108	122000	170322570	2985	2980	2985	2980	190
534	20231108	121900	169755535	2980	2980	2980	2980	6
535	20231108	121800	169737655	2980	2980	2980	2980	1
536	20231108	121700	169734675	2975	2975	2975	2975	450
537	20231108	121600	168395925	2985	2985	2985	2985	2
538	20231108	121500	168389955	2980	2980	2980	2980	1830
539	20231108	121400	162936555	2985	2980	2985	2980	230
540	20231108	121300	162250505	2980	2980	2980	2980	505
541	20231108	121200	160745605	2980	2985	2985	2980	80
542	20231108	121100	160507055	2985	2985	2985	2985	9102
543	20231108	121000	133337585	2985	2985	2985	2985	0
544	20231108	120900	133337585	2985	2985	2985	2985	0
545	20231108	120800	133337585	2985	2985	2985	2985	29
546	20231108	120700	133251020	2985	2985	2985	2985	500
547	20231108	120600	131758520	2985	2990	2990	2985	420
548	20231108	120500	130504720	2990	2990	2990	2990	0
549	20231108	120400	130504720	2990	2990	2990	2990	51
550	20231108	120300	130352230	2990	2990	2990	2990	0
551	20231108	120200	130352230	2990	2990	2990	2990	46
552	20231108	120100	130214690	2985	2990	2990	2985	859
553	20231108	120000	127648190	2990	2990	2990	2990	2695
554	20231108	115900	119590140	2990	2990	2990	2990	3738
555	20231108	115800	108413520	2990	2990	2990	2990	0
556	20231108	115700	108413520	2990	2990	2990	2990	0
557	20231108	115600	108413520	2990	2990	2990	2990	0
558	20231108	115500	108413520	2990	2990	2990	2990	0
559	20231108	115400	108413520	2990	2990	2990	2990	0
560	20231108	115300	108413520	2990	2990	2990	2990	0
561	20231108	115200	108413520	2990	2990	2990	2990	467
562	20231108	115100	107017190	2990	2990	2990	2990	422
563	20231108	115000	105755410	2990	2990	2990	2990	0
564	20231108	114900	105755410	2990	2990	2990	2990	0
565	20231108	114800	105755410	2990	2990	2990	2990	0
566	20231108	114700	105755410	2990	2990	2990	2990	0
567	20231108	114600	105755410	2990	2990	2990	2990	0
568	20231108	114500	105755410	2990	2990	2990	2990	447
569	20231108	114400	104418880	2995	2995	2995	2995	202
570	20231108	114300	103813890	3000	3000	3000	3000	5
571	20231108	114200	103798890	3000	3000	3000	3000	1
572	20231108	114100	103795890	2995	2995	2995	2995	0
573	20231108	114000	103795890	2995	2995	2995	2995	0
574	20231108	113900	103795890	2995	2995	2995	2995	500
575	20231108	113800	102298390	3000	3000	3000	3000	0
576	20231108	113700	102298390	3000	3000	3000	3000	0
577	20231108	113600	102298390	3000	3000	3000	3000	0
578	20231108	113500	102298390	3000	3000	3000	3000	0
579	20231108	113400	102298390	3000	3000	3000	3000	0
580	20231108	113300	102298390	3000	3000	3000	3000	2
581	20231108	113200	102292390	2995	2995	2995	2995	0
582	20231108	113100	102292390	2995	2995	2995	2995	194
583	20231108	113000	101711360	2995	2995	2995	2995	70
584	20231108	112900	101501710	2995	2995	2995	2995	1133
585	20231108	112800	98108375	3000	3000	3000	3000	215
586	20231108	112700	97463375	2995	2995	2995	2995	0
587	20231108	112600	97463375	2995	2995	2995	2995	0
588	20231108	112500	97463375	2995	2995	2995	2995	0
589	20231108	112400	97463375	2995	2995	2995	2995	0
590	20231108	112300	97463375	2995	2995	2995	2995	144
591	20231108	112200	97032095	3000	3000	3000	3000	1
592	20231108	112100	97029095	3000	3000	3000	3000	0
593	20231108	112000	97029095	3000	3000	3000	3000	0
594	20231108	111900	97029095	3000	3000	3000	3000	0
595	20231108	111800	97029095	3000	3000	3000	3000	1
596	20231108	111700	97026095	2995	2995	2995	2995	0
597	20231108	111600	97026095	2995	2995	2995	2995	0
598	20231108	111500	97026095	2995	2995	2995	2995	27
599	20231108	111400	96945230	2995	2995	2995	2995	340
600	20231108	111300	95926930	2995	2995	2995	2995	125
601	20231108	111200	95552555	2995	2995	2995	2995	10
602	20231108	111100	95522605	2995	3000	3000	2995	238
603	20231108	111000	94809730	3000	3000	3000	3000	2
604	20231108	110900	94803730	2995	2995	2995	2995	20
605	20231108	110800	94743830	2995	2995	2995	2995	5
606	20231108	110700	94728855	3000	3000	3000	3000	0
607	20231108	110600	94728855	3000	3000	3000	3000	0
608	20231108	110500	94728855	3000	3000	3000	3000	118
609	20231108	110400	94374855	3000	3000	3000	3000	0
610	20231108	110300	94374855	3000	3000	3000	3000	0
611	20231108	110200	94374855	3000	3000	3000	3000	0
612	20231108	110100	94374855	3000	3000	3000	3000	1019
613	20231108	110000	91317855	3000	3000	3000	3000	2
614	20231108	105900	91311855	2990	2990	2990	2990	0
615	20231108	105800	91311855	2990	2990	2990	2990	0
616	20231108	105700	91311855	2990	2990	2990	2990	0
617	20231108	105600	91311855	2990	2990	2990	2990	1
618	20231108	105500	91308865	2990	2990	2990	2990	3370
619	20231108	105400	81232565	2990	2990	2990	2990	13
620	20231108	105300	81193695	2990	2990	2990	2990	0
621	20231108	105200	81193695	2990	2990	2990	2990	32
622	20231108	105100	81098015	3000	3000	3000	3000	0
623	20231108	105000	81098015	3000	3000	3000	3000	0
624	20231108	104900	81098015	3000	3000	3000	3000	452
625	20231108	104800	79742015	3000	3000	3000	3000	1
626	20231108	104700	79739015	3000	3000	3000	3000	0
627	20231108	104600	79739015	3000	3000	3000	3000	0
628	20231108	104500	79739015	3000	3000	3000	3000	2
629	20231108	104400	79733015	2985	2990	2990	2985	568
630	20231108	104300	78037440	3000	3000	3000	3000	0
631	20231108	104200	78037440	3000	3000	3000	3000	0
632	20231108	104100	78037440	3000	3000	3000	3000	0
633	20231108	104000	78037440	3000	3000	3000	3000	11
634	20231108	103900	78004440	3000	3000	3000	3000	0
635	20231108	103800	78004440	3000	3000	3000	3000	0
636	20231108	103700	78004440	3000	3000	3000	3000	0
637	20231108	103600	78004440	3000	3000	3000	3000	0
638	20231108	103500	78004440	3000	3000	3000	3000	0
639	20231108	103400	78004440	3000	3000	3000	3000	1
640	20231108	103300	78001440	2995	2995	2995	2995	0
641	20231108	103200	78001440	2995	2995	2995	2995	300
642	20231108	103100	77102940	2995	2995	2995	2995	1
643	20231108	103000	77099945	2985	2985	2985	2985	370
644	20231108	102900	75995495	3000	3000	3000	3000	0
645	20231108	102800	75995495	3000	2985	3000	2985	503
646	20231108	102700	74494010	3000	3000	3000	3000	9
647	20231108	102600	74467010	3005	3005	3005	3005	0
648	20231108	102500	74467010	3005	2985	3005	2985	153
649	20231108	102400	74010245	2985	2985	2985	2985	0
650	20231108	102300	74010245	2985	2990	3000	2985	2472
651	20231108	102200	66620595	3005	3005	3005	3005	1
652	20231108	102100	66617590	2995	3005	3005	2995	1728
653	20231108	102000	61442220	3005	3005	3005	3005	3
654	20231108	101900	61433205	3010	3010	3010	3010	0
655	20231108	101800	61433205	3010	3005	3010	3000	80
656	20231108	101700	61193145	3005	3010	3010	3000	3302
657	20231108	101600	51286575	3010	3010	3010	3010	20
658	20231108	101500	51226375	3010	3010	3010	3010	4
659	20231108	101400	51214335	3010	3010	3010	3010	0
660	20231108	101300	51214335	3010	3010	3010	3010	1
661	20231108	101200	51211325	3005	3005	3005	3005	0
662	20231108	101100	51211325	3005	3005	3005	3005	56
663	20231108	101000	51043045	3005	3010	3010	3005	209
664	20231108	100900	50414000	3005	3005	3005	3005	300
665	20231108	100800	49512500	3005	3005	3005	3005	496
666	20231108	100700	48022020	3005	3005	3005	3005	0
667	20231108	100600	48022020	3005	3005	3005	3005	7
668	20231108	100500	48000985	3005	3005	3005	3005	0
669	20231108	100400	48000985	3005	3005	3005	3005	0
670	20231108	100300	48000985	3005	3005	3005	3005	0
671	20231108	100200	48000985	3005	3000	3005	3000	78
672	20231108	100100	47766600	3000	3010	3010	3000	34
673	20231108	100000	47664330	3010	3010	3010	3010	0
674	20231108	095900	47664330	3010	3010	3010	3010	0
675	20231108	095800	47664330	3010	3005	3010	3005	503
676	20231108	095700	46152805	3000	3000	3000	3000	31
677	20231108	095600	46059805	3005	3005	3005	3005	0
678	20231108	095500	46059805	3005	3005	3005	3005	684
679	20231108	095400	44004385	3005	3005	3005	3005	500
680	20231108	095300	42501885	3010	3010	3010	3010	0
681	20231108	095200	42501885	3010	3010	3010	3010	0
682	20231108	095100	42501885	3010	3010	3010	3010	180
683	20231108	095000	41960085	3010	3010	3010	3010	10
684	20231108	094900	41929985	3010	3015	3015	3010	23
685	20231108	094800	41860740	3015	3015	3015	3015	201
686	20231108	094700	41254725	3015	3015	3015	3015	0
687	20231108	094600	41254725	3015	3005	3015	3005	1050
688	20231108	094500	38089475	3010	3010	3010	3010	143
689	20231108	094400	37659045	3010	3010	3010	3010	50
690	20231108	094300	37508545	3015	3015	3015	3015	0
691	20231108	094200	37508545	3015	3015	3015	3015	2
692	20231108	094100	37502515	3005	3005	3005	3005	106
693	20231108	094000	37183985	3005	3005	3005	3005	100
694	20231108	093900	36883485	3015	3015	3015	3015	2
695	20231108	093800	36877455	3015	3010	3015	3010	292
696	20231108	093700	35998495	3010	3010	3010	3010	16
697	20231108	093600	35950335	3010	3010	3010	3010	0
698	20231108	093500	35950335	3010	3010	3010	3010	0
699	20231108	093400	35950335	3010	3015	3015	3010	300
700	20231108	093300	35046835	3015	3015	3015	3015	538
701	20231108	093200	33424765	3020	3025	3025	3020	3
702	20231108	093100	33415700	3025	3025	3025	3025	9
703	20231108	093000	33388475	3025	3025	3025	3025	1
704	20231108	092900	33385450	3020	3005	3020	3005	2099
705	20231108	092800	27066110	3000	3000	3000	3000	0
706	20231108	092700	27066110	3000	3000	3000	3000	489
707	20231108	092600	25599110	3005	3005	3005	3000	1083
708	20231108	092500	22345695	3005	3005	3005	3005	43
709	20231108	092400	22216480	3005	3005	3005	3005	109
710	20231108	092300	21888935	3005	3005	3005	3005	0
711	20231108	092200	21888935	3005	3005	3005	3005	196
712	20231108	092100	21299955	3005	3005	3005	3005	0
713	20231108	092000	21299955	3005	3005	3005	3005	51
714	20231108	091900	21146700	3005	3005	3005	3005	100
715	20231108	091800	20846200	3005	3005	3005	3005	0
716	20231108	091700	20846200	3005	3005	3005	3005	98
717	20231108	091600	20551710	3005	3005	3005	3005	119
718	20231108	091500	20194115	3010	3000	3010	3000	385
719	20231108	091400	19039095	3000	3005	3015	3000	2455
720	20231108	091300	11654655	3005	3005	3005	3005	0
721	20231108	091200	11654655	3005	3005	3005	3005	0
722	20231108	091100	11654655	3005	3005	3005	3005	10
723	20231108	091000	11624605	3005	3005	3005	3005	200
724	20231108	090900	11023605	3000	3000	3000	3000	0
725	20231108	090800	11023605	3000	3005	3005	3000	210
726	20231108	090700	10392980	3005	3020	3020	3005	201
727	20231108	090600	9788960	3015	3005	3015	3005	19
728	20231108	090500	9731775	3020	3020	3020	3020	0
729	20231108	090400	9731775	3020	3020	3020	3010	1484
730	20231108	090300	5250345	3020	3005	3020	3005	396
731	20231108	090200	4055100	3010	3015	3015	3010	59
732	20231108	090100	3877285	3015	3010	3020	3010	23
733	20231108	090000	3807850	3010	3020	3020	3010	1264