KissMeData/023000/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	190600	108452430	2975	2975	2975	2975	1148
3	20231106	190500	108452430	2975	2975	2975	2975	0
4	20231106	190400	108452430	2975	2975	2975	2975	0
5	20231106	190300	108452430	2975	2975	2975	2975	0
6	20231106	190200	108452430	2975	2975	2975	2975	0
7	20231106	190100	108452430	2975	2975	2975	2975	0
8	20231106	190000	108452430	2975	2975	2975	2975	0
9	20231106	185900	108452430	2975	2975	2975	2975	0
10	20231106	185800	108452430	2975	2975	2975	2975	0
11	20231106	185700	108452430	2975	2975	2975	2975	0
12	20231106	185600	108452430	2975	2975	2975	2975	0
13	20231106	185500	108452430	2975	2975	2975	2975	0
14	20231106	185400	108452430	2975	2975	2975	2975	0
15	20231106	185300	108452430	2975	2975	2975	2975	0
16	20231106	185200	108452430	2975	2975	2975	2975	0
17	20231106	185100	108452430	2975	2975	2975	2975	0
18	20231106	185000	108452430	2975	2975	2975	2975	0
19	20231106	184900	108452430	2975	2975	2975	2975	0
20	20231106	184800	108452430	2975	2975	2975	2975	0
21	20231106	184700	108452430	2975	2975	2975	2975	0
22	20231106	184600	108452430	2975	2975	2975	2975	0
23	20231106	184500	108452430	2975	2975	2975	2975	0
24	20231106	184400	108452430	2975	2975	2975	2975	0
25	20231106	184300	108452430	2975	2975	2975	2975	0
26	20231106	184200	108452430	2975	2975	2975	2975	0
27	20231106	184100	108452430	2975	2975	2975	2975	0
28	20231106	184000	108452430	2975	2975	2975	2975	0
29	20231106	183900	108452430	2975	2975	2975	2975	0
30	20231106	183800	108452430	2975	2975	2975	2975	0
31	20231106	183700	108452430	2975	2975	2975	2975	0
32	20231106	183600	108452430	2975	2975	2975	2975	1148
33	20231106	183500	108452430	2975	2975	2975	2975	0
34	20231106	183400	108452430	2975	2975	2975	2975	0
35	20231106	183300	108452430	2975	2975	2975	2975	0
36	20231106	183200	108452430	2975	2975	2975	2975	0
37	20231106	183100	108452430	2975	2975	2975	2975	0
38	20231106	183000	108452430	2975	2975	2975	2975	0
39	20231106	182900	108452430	2975	2975	2975	2975	0
40	20231106	182800	108452430	2975	2975	2975	2975	0
41	20231106	182700	108452430	2975	2975	2975	2975	0
42	20231106	182600	108452430	2975	2975	2975	2975	0
43	20231106	182500	108452430	2975	2975	2975	2975	0
44	20231106	182400	108452430	2975	2975	2975	2975	0
45	20231106	182300	108452430	2975	2975	2975	2975	0
46	20231106	182200	108452430	2975	2975	2975	2975	0
47	20231106	182100	108452430	2975	2975	2975	2975	0
48	20231106	182000	108452430	2975	2975	2975	2975	0
49	20231106	181900	108452430	2975	2975	2975	2975	0
50	20231106	181800	108452430	2975	2975	2975	2975	0
51	20231106	181700	108452430	2975	2975	2975	2975	0
52	20231106	181600	108452430	2975	2975	2975	2975	0
53	20231106	181500	108452430	2975	2975	2975	2975	0
54	20231106	181400	108452430	2975	2975	2975	2975	0
55	20231106	181300	108452430	2975	2975	2975	2975	0
56	20231106	181200	108452430	2975	2975	2975	2975	0
57	20231106	181100	108452430	2975	2975	2975	2975	0
58	20231106	181000	108452430	2975	2975	2975	2975	0
59	20231106	180900	108452430	2975	2975	2975	2975	0
60	20231106	180800	108452430	2975	2975	2975	2975	0
61	20231106	180700	108452430	2975	2975	2975	2975	0
62	20231106	180600	108452430	2975	2975	2975	2975	1148
63	20231106	180500	108452430	2975	2975	2975	2975	0
64	20231106	180400	108452430	2975	2975	2975	2975	0
65	20231106	180300	108452430	2975	2975	2975	2975	0
66	20231106	180200	108452430	2975	2975	2975	2975	0
67	20231106	180100	108452430	2975	2975	2975	2975	0
68	20231106	180000	108452430	2975	2975	2975	2975	0
69	20231106	175900	108452430	2975	2975	2975	2975	0
70	20231106	175800	108452430	2975	2975	2975	2975	0
71	20231106	175700	108452430	2975	2975	2975	2975	0
72	20231106	175600	108452430	2975	2975	2975	2975	0
73	20231106	175500	108452430	2975	2975	2975	2975	0
74	20231106	175400	108452430	2975	2975	2975	2975	0
75	20231106	175300	108452430	2975	2975	2975	2975	0
76	20231106	175200	108452430	2975	2975	2975	2975	0
77	20231106	175100	108452430	2975	2975	2975	2975	0
78	20231106	175000	108452430	2975	2975	2975	2975	0
79	20231106	174900	108452430	2975	2975	2975	2975	0
80	20231106	174800	108452430	2975	2975	2975	2975	0
81	20231106	174700	108452430	2975	2975	2975	2975	0
82	20231106	174600	108452430	2975	2975	2975	2975	0
83	20231106	174500	108452430	2975	2975	2975	2975	0
84	20231106	174400	108452430	2975	2975	2975	2975	0
85	20231106	174300	108452430	2975	2975	2975	2975	0
86	20231106	174200	108452430	2975	2975	2975	2975	0
87	20231106	174100	108452430	2975	2975	2975	2975	0
88	20231106	174000	108452430	2975	2975	2975	2975	0
89	20231106	173900	108452430	2975	2975	2975	2975	0
90	20231106	173800	108452430	2975	2975	2975	2975	0
91	20231106	173700	108452430	2975	2975	2975	2975	0
92	20231106	173600	108452430	2975	2975	2975	2975	1148
93	20231106	173500	108452430	2975	2975	2975	2975	0
94	20231106	173400	108452430	2975	2975	2975	2975	0
95	20231106	173300	108452430	2975	2975	2975	2975	0
96	20231106	173200	108452430	2975	2975	2975	2975	0
97	20231106	173100	108452430	2975	2975	2975	2975	0
98	20231106	173000	108452430	2975	2975	2975	2975	0
99	20231106	172900	108452430	2975	2975	2975	2975	0
100	20231106	172800	108452430	2975	2975	2975	2975	0
101	20231106	172700	108452430	2975	2975	2975	2975	0
102	20231106	172600	108452430	2975	2975	2975	2975	0
103	20231106	172500	108452430	2975	2975	2975	2975	0
104	20231106	172400	108452430	2975	2975	2975	2975	0
105	20231106	172300	108452430	2975	2975	2975	2975	0
106	20231106	172200	108452430	2975	2975	2975	2975	0
107	20231106	172100	108452430	2975	2975	2975	2975	0
108	20231106	172000	108452430	2975	2975	2975	2975	0
109	20231106	171900	108452430	2975	2975	2975	2975	0
110	20231106	171800	108452430	2975	2975	2975	2975	0
111	20231106	171700	108452430	2975	2975	2975	2975	0
112	20231106	171600	108452430	2975	2975	2975	2975	0
113	20231106	171500	108452430	2975	2975	2975	2975	0
114	20231106	171400	108452430	2975	2975	2975	2975	0
115	20231106	171300	108452430	2975	2975	2975	2975	0
116	20231106	171200	108452430	2975	2975	2975	2975	0
117	20231106	171100	108452430	2975	2975	2975	2975	0
118	20231106	171000	108452430	2975	2975	2975	2975	0
119	20231106	170900	108452430	2975	2975	2975	2975	0
120	20231106	170800	108452430	2975	2975	2975	2975	0
121	20231106	170700	108452430	2975	2975	2975	2975	0
122	20231106	170600	108452430	2975	2975	2975	2975	1148
123	20231106	170500	108452430	2975	2975	2975	2975	0
124	20231106	170400	108452430	2975	2975	2975	2975	0
125	20231106	170300	108452430	2975	2975	2975	2975	0
126	20231106	170200	108452430	2975	2975	2975	2975	0
127	20231106	170100	108452430	2975	2975	2975	2975	0
128	20231106	170000	108452430	2975	2975	2975	2975	0
129	20231106	165900	108452430	2975	2975	2975	2975	0
130	20231106	165800	108452430	2975	2975	2975	2975	0
131	20231106	165700	108452430	2975	2975	2975	2975	0
132	20231106	165600	108452430	2975	2975	2975	2975	0
133	20231106	165500	108452430	2975	2975	2975	2975	0
134	20231106	165400	108452430	2975	2975	2975	2975	0
135	20231106	165300	108452430	2975	2975	2975	2975	0
136	20231106	165200	108452430	2975	2975	2975	2975	0
137	20231106	165100	108452430	2975	2975	2975	2975	0
138	20231106	165000	108452430	2975	2975	2975	2975	0
139	20231106	164900	108452430	2975	2975	2975	2975	0
140	20231106	164800	108452430	2975	2975	2975	2975	0
141	20231106	164700	108452430	2975	2975	2975	2975	0
142	20231106	164600	108452430	2975	2975	2975	2975	0
143	20231106	164500	108452430	2975	2975	2975	2975	0
144	20231106	164400	108452430	2975	2975	2975	2975	0
145	20231106	164300	108452430	2975	2975	2975	2975	0
146	20231106	164200	108452430	2975	2975	2975	2975	0
147	20231106	164100	108452430	2975	2975	2975	2975	0
148	20231106	164000	108452430	2975	2975	2975	2975	0
149	20231106	163900	108452430	2975	2975	2975	2975	0
150	20231106	163800	108452430	2975	2975	2975	2975	0
151	20231106	163700	108452430	2975	2975	2975	2975	0
152	20231106	163600	108452430	2975	2975	2975	2975	1148
153	20231106	163500	108452430	2975	2975	2975	2975	0
154	20231106	163400	108452430	2975	2975	2975	2975	0
155	20231106	163300	108452430	2975	2975	2975	2975	0
156	20231106	163200	108452430	2975	2975	2975	2975	0
157	20231106	163100	108452430	2975	2975	2975	2975	0
158	20231106	163000	108452430	2975	2975	2975	2975	0
159	20231106	162900	108452430	2975	2975	2975	2975	0
160	20231106	162800	108452430	2975	2975	2975	2975	0
161	20231106	162700	108452430	2975	2975	2975	2975	0
162	20231106	162600	108452430	2975	2975	2975	2975	0
163	20231106	162500	108452430	2975	2975	2975	2975	0
164	20231106	162400	108452430	2975	2975	2975	2975	0
165	20231106	162300	108452430	2975	2975	2975	2975	0
166	20231106	162200	108452430	2975	2975	2975	2975	0
167	20231106	162100	108452430	2975	2975	2975	2975	0
168	20231106	162000	108452430	2975	2975	2975	2975	0
169	20231106	161900	108452430	2975	2975	2975	2975	0
170	20231106	161800	108452430	2975	2975	2975	2975	0
171	20231106	161700	108452430	2975	2975	2975	2975	0
172	20231106	161600	108452430	2975	2975	2975	2975	0
173	20231106	161500	108452430	2975	2975	2975	2975	0
174	20231106	161400	108452430	2975	2975	2975	2975	0
175	20231106	161300	108452430	2975	2975	2975	2975	0
176	20231106	161200	108452430	2975	2975	2975	2975	0
177	20231106	161100	108452430	2975	2975	2975	2975	0
178	20231106	161000	108452430	2975	2975	2975	2975	0
179	20231106	160900	108452430	2975	2975	2975	2975	0
180	20231106	160800	108452430	2975	2975	2975	2975	0
181	20231106	160700	108452430	2975	2975	2975	2975	0
182	20231106	160600	108452430	2975	2975	2975	2975	1148
183	20231106	160500	108452430	2975	2975	2975	2975	0
184	20231106	160400	108452430	2975	2975	2975	2975	0
185	20231106	160300	108452430	2975	2975	2975	2975	0
186	20231106	160200	108452430	2975	2975	2975	2975	0
187	20231106	160100	108452430	2975	2975	2975	2975	0
188	20231106	160000	108452430	2975	2975	2975	2975	0
189	20231106	155900	108452430	2975	2975	2975	2975	0
190	20231106	155800	108452430	2975	2975	2975	2975	0
191	20231106	155700	108452430	2975	2975	2975	2975	0
192	20231106	155600	108452430	2975	2975	2975	2975	0
193	20231106	155500	108452430	2975	2975	2975	2975	0
194	20231106	155400	108452430	2975	2975	2975	2975	0
195	20231106	155300	108452430	2975	2975	2975	2975	0
196	20231106	155200	108452430	2975	2975	2975	2975	0
197	20231106	155100	108452430	2975	2975	2975	2975	0
198	20231106	155000	108452430	2975	2975	2975	2975	0
199	20231106	154900	108452430	2975	2975	2975	2975	0
200	20231106	154800	108452430	2975	2975	2975	2975	0
201	20231106	154700	108452430	2975	2975	2975	2975	0
202	20231106	154600	108452430	2975	2975	2975	2975	0
203	20231106	154500	108452430	2975	2975	2975	2975	0
204	20231106	154400	108452430	2975	2975	2975	2975	0
205	20231106	154300	108452430	2975	2975	2975	2975	0
206	20231106	154200	108452430	2975	2975	2975	2975	0
207	20231106	154100	108452430	2975	2975	2975	2975	0
208	20231106	154000	108452430	2975	2975	2975	2975	0
209	20231106	153900	108452430	2975	2975	2975	2975	0
210	20231106	153800	108452430	2975	2975	2975	2975	0
211	20231106	153700	108452430	2975	2975	2975	2975	0
212	20231106	153600	108452430	2975	2975	2975	2975	1148
213	20231106	153500	108452430	2975	2975	2975	2975	0
214	20231106	153400	108452430	2975	2975	2975	2975	0
215	20231106	153300	108452430	2975	2975	2975	2975	0
216	20231106	153200	108452430	2975	2975	2975	2975	0
217	20231106	153100	108452430	2975	2975	2975	2975	0
218	20231106	153000	108452430	2975	2975	2975	2975	1148
219	20231106	152900	105037130	2965	2965	2965	2965	0
220	20231106	152800	105037130	2965	2965	2965	2965	0
221	20231106	152700	105037130	2965	2965	2965	2965	0
222	20231106	152600	105037130	2965	2965	2965	2965	0
223	20231106	152500	105037130	2965	2965	2965	2965	0
224	20231106	152400	105037130	2965	2965	2965	2965	0
225	20231106	152300	105037130	2965	2965	2965	2965	0
226	20231106	152200	105037130	2965	2965	2965	2965	0
227	20231106	152100	105037130	2965	2965	2965	2965	0
228	20231106	152000	105037130	2965	2965	2965	2965	0
229	20231106	151900	105037130	2965	2965	2965	2965	23
230	20231106	151800	104968935	2965	2965	2965	2965	0
231	20231106	151700	104968935	2965	2965	2965	2965	0
232	20231106	151600	104968935	2965	2965	2965	2965	0
233	20231106	151500	104968935	2965	2965	2965	2965	0
234	20231106	151400	104968935	2965	2965	2965	2965	2
235	20231106	151300	104963005	2970	2970	2970	2970	100
236	20231106	151200	104666005	2970	2970	2970	2970	0
237	20231106	151100	104666005	2970	2970	2970	2970	0
238	20231106	151000	104666005	2970	2965	2970	2965	8
239	20231106	150900	104642280	2965	2960	2965	2960	910
240	20231106	150800	101946165	2960	2960	2960	2960	196
241	20231106	150700	101366005	2950	2950	2950	2950	18
242	20231106	150600	101312905	2960	2955	2960	2955	310
243	20231106	150500	100395355	2955	2955	2955	2955	0
244	20231106	150400	100395355	2955	2960	2960	2955	54
245	20231106	150300	100235775	2965	2965	2965	2965	0
246	20231106	150200	100235775	2965	2965	2965	2965	0
247	20231106	150100	100235775	2965	2965	2965	2965	1
248	20231106	150000	100232810	2970	2970	2970	2970	0
249	20231106	145900	100232810	2970	2960	2970	2960	31
250	20231106	145800	100140990	2965	2965	2965	2965	11
251	20231106	145700	100108375	2970	2965	2970	2965	400
252	20231106	145600	98920490	2970	2970	2970	2970	0
253	20231106	145500	98920490	2970	2970	2970	2970	0
254	20231106	145400	98920490	2970	2970	2970	2970	0
255	20231106	145300	98920490	2970	2970	2970	2970	0
256	20231106	145200	98920490	2970	2970	2970	2970	0
257	20231106	145100	98920490	2970	2965	2970	2965	3
258	20231106	145000	98911590	2965	2965	2965	2965	1
259	20231106	144900	98908625	2965	2965	2965	2965	0
260	20231106	144800	98908625	2965	2965	2965	2965	1
261	20231106	144700	98905660	2970	2970	2970	2970	0
262	20231106	144600	98905660	2970	2970	2970	2970	1
263	20231106	144500	98902690	2965	2965	2965	2965	1
264	20231106	144400	98899725	2970	2970	2970	2970	0
265	20231106	144300	98899725	2970	2965	2970	2960	15
266	20231106	144200	98855300	2970	2970	2970	2970	0
267	20231106	144100	98855300	2970	2965	2970	2965	90
268	20231106	144000	98588445	2965	2965	2965	2965	11
269	20231106	143900	98555830	2970	2970	2970	2970	0
270	20231106	143800	98555830	2970	2970	2970	2970	0
271	20231106	143700	98555830	2970	2970	2970	2970	0
272	20231106	143600	98555830	2970	2970	2970	2970	0
273	20231106	143500	98555830	2970	2960	2970	2960	69
274	20231106	143400	98350910	2960	2955	2960	2955	1680
275	20231106	143300	93379160	2955	2955	2955	2955	0
276	20231106	143200	93379160	2955	2955	2955	2955	0
277	20231106	143100	93379160	2955	2955	2955	2955	0
278	20231106	143000	93379160	2955	2955	2955	2955	3
279	20231106	142900	93370295	2955	2955	2955	2955	0
280	20231106	142800	93370295	2955	2955	2955	2955	0
281	20231106	142700	93370295	2955	2955	2955	2955	0
282	20231106	142600	93370295	2955	2955	2955	2955	0
283	20231106	142500	93370295	2955	2955	2955	2955	0
284	20231106	142400	93370295	2955	2955	2955	2955	0
285	20231106	142300	93370295	2955	2955	2955	2955	0
286	20231106	142200	93370295	2955	2955	2955	2955	0
287	20231106	142100	93370295	2955	2955	2955	2955	0
288	20231106	142000	93370295	2955	2955	2955	2955	0
289	20231106	141900	93370295	2955	2955	2955	2955	0
290	20231106	141800	93370295	2955	2955	2955	2955	0
291	20231106	141700	93370295	2955	2955	2955	2955	0
292	20231106	141600	93370295	2955	2955	2955	2955	49
293	20231106	141500	93225500	2965	2965	2965	2965	0
294	20231106	141400	93225500	2965	2965	2965	2965	0
295	20231106	141300	93225500	2965	2965	2965	2965	1
296	20231106	141200	93222535	2950	2960	2960	2950	650
297	20231106	141100	91304970	2960	2960	2960	2960	0
298	20231106	141000	91304970	2960	2960	2960	2960	0
299	20231106	140900	91304970	2960	2960	2960	2960	0
300	20231106	140800	91304970	2960	2960	2960	2960	0
301	20231106	140700	91304970	2960	2960	2960	2960	0
302	20231106	140600	91304970	2960	2960	2960	2960	0
303	20231106	140500	91304970	2960	2960	2965	2960	3
304	20231106	140400	91296085	2965	2965	2965	2965	89
305	20231106	140300	91032200	2955	2955	2955	2955	0
306	20231106	140200	91032200	2955	2960	2965	2955	6
307	20231106	140100	91014440	2955	2955	2955	2955	0
308	20231106	140000	91014440	2955	2955	2955	2955	0
309	20231106	135900	91014440	2955	2955	2955	2955	0
310	20231106	135800	91014440	2955	2955	2955	2955	0
311	20231106	135700	91014440	2955	2960	2960	2950	601
312	20231106	135600	89241450	2970	2950	2970	2950	200
313	20231106	135500	88648075	2960	2960	2960	2960	0
314	20231106	135400	88648075	2960	2960	2960	2960	0
315	20231106	135300	88648075	2960	2945	2960	2945	192
316	20231106	135200	88080625	2945	2945	2945	2945	0
317	20231106	135100	88080625	2945	2945	2945	2945	0
318	20231106	135000	88080625	2945	2945	2945	2945	0
319	20231106	134900	88080625	2945	2945	2945	2945	0
320	20231106	134800	88080625	2945	2945	2945	2945	0
321	20231106	134700	88080625	2945	2945	2945	2945	0
322	20231106	134600	88080625	2945	2945	2945	2945	0
323	20231106	134500	88080625	2945	2945	2945	2945	0
324	20231106	134400	88080625	2945	2945	2945	2945	1
325	20231106	134300	88077680	2940	2940	2940	2940	0
326	20231106	134200	88077680	2940	2940	2940	2940	0
327	20231106	134100	88077680	2940	2940	2940	2940	0
328	20231106	134000	88077680	2940	2940	2940	2940	0
329	20231106	133900	88077680	2940	2940	2940	2940	0
330	20231106	133800	88077680	2940	2940	2940	2940	0
331	20231106	133700	88077680	2940	2940	2940	2940	0
332	20231106	133600	88077680	2940	2940	2940	2940	0
333	20231106	133500	88077680	2940	2940	2940	2940	0
334	20231106	133400	88077680	2940	2940	2940	2940	0
335	20231106	133300	88077680	2940	2940	2940	2940	0
336	20231106	133200	88077680	2940	2940	2940	2940	0
337	20231106	133100	88077680	2940	2940	2940	2940	0
338	20231106	133000	88077680	2940	2940	2940	2940	152
339	20231106	132900	87630800	2940	2940	2940	2940	100
340	20231106	132800	87336800	2935	2935	2935	2935	0
341	20231106	132700	87336800	2935	2935	2935	2935	0
342	20231106	132600	87336800	2935	2935	2935	2935	30
343	20231106	132500	87248750	2940	2940	2940	2940	34
344	20231106	132400	87148790	2935	2935	2935	2935	0
345	20231106	132300	87148790	2935	2935	2935	2935	2
346	20231106	132200	87142920	2930	2930	2930	2930	0
347	20231106	132100	87142920	2930	2930	2930	2930	0
348	20231106	132000	87142920	2930	2930	2930	2930	0
349	20231106	131900	87142920	2930	2930	2930	2930	500
350	20231106	131800	85677920	2930	2930	2930	2930	0
351	20231106	131700	85677920	2930	2930	2930	2930	0
352	20231106	131600	85677920	2930	2930	2930	2930	0
353	20231106	131500	85677920	2930	2930	2930	2930	0
354	20231106	131400	85677920	2930	2935	2935	2930	1496
355	20231106	131300	81294630	2940	2940	2940	2940	0
356	20231106	131200	81294630	2940	2940	2940	2940	0
357	20231106	131100	81294630	2940	2940	2940	2940	0
358	20231106	131000	81294630	2940	2935	2940	2935	27
359	20231106	130900	81215375	2935	2935	2935	2935	24
360	20231106	130800	81144935	2930	2930	2930	2930	0
361	20231106	130700	81144935	2930	2930	2930	2930	0
362	20231106	130600	81144935	2930	2930	2930	2930	0
363	20231106	130500	81144935	2930	2930	2930	2930	0
364	20231106	130400	81144935	2930	2930	2930	2930	20
365	20231106	130300	81086335	2930	2935	2935	2930	72
366	20231106	130200	80875120	2935	2940	2940	2935	969
367	20231106	130100	78031010	2940	2940	2940	2940	1
368	20231106	130000	78028070	2945	2945	2945	2945	0
369	20231106	125900	78028070	2945	2945	2945	2945	0
370	20231106	125800	78028070	2945	2945	2945	2945	0
371	20231106	125700	78028070	2945	2940	2945	2940	10
372	20231106	125600	77998665	2945	2945	2945	2945	0
373	20231106	125500	77998665	2945	2945	2945	2945	0
374	20231106	125400	77998665	2945	2945	2945	2945	0
375	20231106	125300	77998665	2945	2945	2945	2945	0
376	20231106	125200	77998665	2945	2950	2950	2945	2
377	20231106	125100	77992770	2945	2945	2945	2945	0
378	20231106	125000	77992770	2945	2945	2945	2945	0
379	20231106	124900	77992770	2945	2945	2945	2945	0
380	20231106	124800	77992770	2945	2945	2945	2945	0
381	20231106	124700	77992770	2945	2945	2945	2945	0
382	20231106	124600	77992770	2945	2945	2950	2945	18
383	20231106	124500	77939755	2950	2945	2950	2945	51
384	20231106	124400	77789455	2950	2950	2950	2950	0
385	20231106	124300	77789455	2950	2950	2950	2950	0
386	20231106	124200	77789455	2950	2940	2950	2940	9
387	20231106	124100	77762930	2950	2950	2950	2950	0
388	20231106	124000	77762930	2950	2950	2950	2950	0
389	20231106	123900	77762930	2950	2950	2950	2950	0
390	20231106	123800	77762930	2950	2950	2950	2950	0
391	20231106	123700	77762930	2950	2950	2950	2950	0
392	20231106	123600	77762930	2950	2950	2950	2950	0
393	20231106	123500	77762930	2950	2950	2950	2950	0
394	20231106	123400	77762930	2950	2935	2950	2935	5
395	20231106	123300	77748235	2930	2930	2930	2930	1
396	20231106	123200	77745305	2930	2930	2930	2930	0
397	20231106	123100	77745305	2930	2930	2930	2930	0
398	20231106	123000	77745305	2930	2930	2930	2930	1
399	20231106	122900	77742375	2930	2930	2930	2930	0
400	20231106	122800	77742375	2930	2930	2930	2930	0
401	20231106	122700	77742375	2930	2930	2930	2930	0
402	20231106	122600	77742375	2930	2935	2935	2930	2
403	20231106	122500	77736510	2950	2930	2950	2920	55
404	20231106	122400	77575535	2935	2935	2935	2935	0
405	20231106	122300	77575535	2935	2935	2935	2935	0
406	20231106	122200	77575535	2935	2935	2935	2935	1
407	20231106	122100	77572600	2940	2940	2940	2940	0
408	20231106	122000	77572600	2940	2940	2940	2940	3
409	20231106	121900	77563780	2950	2950	2950	2950	0
410	20231106	121800	77563780	2950	2950	2950	2950	0
411	20231106	121700	77563780	2950	2950	2950	2950	0
412	20231106	121600	77563780	2950	2950	2950	2950	0
413	20231106	121500	77563780	2950	2950	2950	2950	0
414	20231106	121400	77563780	2950	2950	2950	2950	0
415	20231106	121300	77563780	2950	2950	2950	2950	0
416	20231106	121200	77563780	2950	2950	2950	2950	0
417	20231106	121100	77563780	2950	2945	2960	2935	344
418	20231106	121000	76549295	2935	2935	2945	2935	21
419	20231106	120900	76487635	2935	2935	2935	2935	110
420	20231106	120800	76164785	2960	2960	2960	2960	0
421	20231106	120700	76164785	2960	2960	2960	2960	0
422	20231106	120600	76164785	2960	2945	2960	2945	2
423	20231106	120500	76158880	2955	2950	2960	2940	14
424	20231106	120400	76117670	2940	2940	2940	2940	0
425	20231106	120300	76117670	2940	2940	2940	2940	100
426	20231106	120200	75823670	2940	2945	2945	2940	3
427	20231106	120100	75814840	2955	2955	2955	2955	0
428	20231106	120000	75814840	2955	2955	2955	2955	0
429	20231106	115900	75814840	2955	2950	2955	2950	2
430	20231106	115800	75808935	2955	2955	2955	2950	96
431	20231106	115700	75525260	2950	2950	2950	2950	0
432	20231106	115600	75525260	2950	2955	2960	2950	13
433	20231106	115500	75486845	2950	2950	2950	2950	0
434	20231106	115400	75486845	2950	2950	2950	2950	0
435	20231106	115300	75486845	2950	2950	2950	2950	2
436	20231106	115200	75480945	2960	2960	2960	2960	0
437	20231106	115100	75480945	2960	2960	2960	2960	0
438	20231106	115000	75480945	2960	2960	2960	2960	0
439	20231106	114900	75480945	2960	2935	2960	2930	116
440	20231106	114800	75140515	2935	2935	2935	2935	0
441	20231106	114700	75140515	2935	2935	2935	2935	45
442	20231106	114600	75008440	2935	2935	2935	2935	0
443	20231106	114500	75008440	2935	2935	2935	2935	2
444	20231106	114400	75002570	2935	2935	2960	2935	557
445	20231106	114300	73367705	2935	2950	2955	2930	104
446	20231106	114200	73061970	2950	2950	2950	2950	0
447	20231106	114100	73061970	2950	2950	2950	2950	0
448	20231106	114000	73061970	2950	2950	2950	2950	0
449	20231106	113900	73061970	2950	2950	2950	2950	5
450	20231106	113800	73047220	2955	2955	2955	2955	0
451	20231106	113700	73047220	2955	2955	2955	2955	0
452	20231106	113600	73047220	2955	2955	2955	2955	0
453	20231106	113500	73047220	2955	2955	2955	2955	0
454	20231106	113400	73047220	2955	2955	2955	2955	0
455	20231106	113300	73047220	2955	2955	2955	2955	0
456	20231106	113200	73047220	2955	2955	2955	2955	0
457	20231106	113100	73047220	2955	2945	2960	2945	5
458	20231106	113000	73032465	2940	2935	2940	2935	2002
459	20231106	112900	67146590	2935	2935	2935	2935	2
460	20231106	112800	67140720	2935	2935	2935	2935	0
461	20231106	112700	67140720	2935	2935	2935	2935	0
462	20231106	112600	67140720	2935	2935	2935	2935	0
463	20231106	112500	67140720	2935	2935	2935	2935	122
464	20231106	112400	66782650	2940	2940	2940	2940	0
465	20231106	112300	66782650	2940	2940	2940	2940	1
466	20231106	112200	66779710	2940	2940	2940	2940	0
467	20231106	112100	66779710	2940	2950	2950	2935	610
468	20231106	112000	64989245	2940	2950	2960	2940	31
469	20231106	111900	64897625	2970	2930	2970	2910	2166
470	20231106	111800	58530820	2925	2925	2925	2925	1
471	20231106	111700	58527895	2915	2915	2915	2915	0
472	20231106	111600	58527895	2915	2925	2925	2915	1000
473	20231106	111500	55612850	2930	2930	2930	2930	0
474	20231106	111400	55612850	2930	2930	2930	2930	1
475	20231106	111300	55609920	2920	2920	2920	2920	6
476	20231106	111200	55592400	2920	2920	2920	2920	6
477	20231106	111100	55574880	2915	2915	2915	2915	0
478	20231106	111000	55574880	2915	2915	2915	2915	271
479	20231106	110900	54784915	2920	2925	2925	2920	229
480	20231106	110800	54116150	2930	2935	2935	2930	22
481	20231106	110700	54051665	2940	2940	2940	2940	0
482	20231106	110600	54051665	2940	2940	2940	2940	0
483	20231106	110500	54051665	2940	2940	2940	2940	0
484	20231106	110400	54051665	2940	2940	2940	2940	0
485	20231106	110300	54051665	2940	2940	2940	2940	0
486	20231106	110200	54051665	2940	2940	2940	2940	0
487	20231106	110100	54051665	2940	2940	2940	2940	0
488	20231106	110000	54051665	2940	2940	2940	2940	0
489	20231106	105900	54051665	2940	2940	2940	2940	0
490	20231106	105800	54051665	2940	2935	2940	2935	4
491	20231106	105700	54039920	2935	2935	2935	2935	13
492	20231106	105600	54001765	2930	2930	2930	2930	0
493	20231106	105500	54001765	2930	2930	2930	2930	0
494	20231106	105400	54001765	2930	2930	2930	2930	8
495	20231106	105300	53978325	2930	2930	2930	2930	2
496	20231106	105200	53972465	2935	2935	2935	2935	2
497	20231106	105100	53966595	2940	2930	2940	2930	55
498	20231106	105000	53805195	2930	2930	2930	2930	0
499	20231106	104900	53805195	2930	2930	2930	2930	0
500	20231106	104800	53805195	2930	2930	2930	2930	0
501	20231106	104700	53805195	2930	2930	2930	2930	0
502	20231106	104600	53805195	2930	2930	2930	2930	0
503	20231106	104500	53805195	2930	2930	2930	2930	0
504	20231106	104400	53805195	2930	2930	2930	2930	3
505	20231106	104300	53796405	2930	2930	2930	2930	1
506	20231106	104200	53793475	2930	2920	2930	2920	981
507	20231106	104100	50921845	2920	2920	2920	2920	80
508	20231106	104000	50688245	2920	2920	2920	2920	0
509	20231106	103900	50688245	2920	2920	2920	2920	0
510	20231106	103800	50688245	2920	2920	2920	2920	4
511	20231106	103700	50676565	2920	2920	2920	2920	0
512	20231106	103600	50676565	2920	2920	2920	2920	0
513	20231106	103500	50676565	2920	2920	2920	2920	0
514	20231106	103400	50676565	2920	2920	2920	2920	0
515	20231106	103300	50676565	2920	2920	2920	2920	1
516	20231106	103200	50673645	2910	2920	2920	2910	424
517	20231106	103100	49439230	2925	2925	2925	2925	0
518	20231106	103000	49439230	2925	2925	2925	2925	9
519	20231106	102900	49412905	2925	2925	2925	2925	13
520	20231106	102800	49374880	2925	2925	2925	2925	92
521	20231106	102700	49105780	2930	2930	2930	2930	40
522	20231106	102600	48988580	2930	2935	2940	2925	1175
523	20231106	102500	45545480	2940	2925	2940	2925	600
524	20231106	102400	43784990	2930	2930	2930	2930	0
525	20231106	102300	43784990	2930	2925	2930	2925	203
526	20231106	102200	43191210	2925	2925	2925	2925	0
527	20231106	102100	43191210	2925	2920	2925	2920	58
528	20231106	102000	43021610	2925	2920	2925	2920	77
529	20231106	101900	42796510	2925	2920	2930	2920	10001
530	20231106	101800	13587605	2920	2920	2920	2920	2
531	20231106	101700	13581765	2920	2915	2920	2915	3
532	20231106	101600	13573015	2905	2910	2910	2905	102
533	20231106	101500	13276430	2910	2910	2910	2910	0
534	20231106	101400	13276430	2910	2910	2910	2910	1
535	20231106	101300	13273520	2900	2900	2900	2900	0
536	20231106	101200	13273520	2900	2900	2900	2900	0
537	20231106	101100	13273520	2900	2900	2900	2900	250
538	20231106	101000	12548520	2905	2900	2920	2900	1534
539	20231106	100900	8085570	2900	2890	2900	2890	1394
540	20231106	100800	4049510	2885	2885	2885	2885	0
541	20231106	100700	4049510	2885	2880	2885	2880	450
542	20231106	100600	2753500	2880	2880	2880	2880	0
543	20231106	100500	2753500	2880	2880	2880	2880	0
544	20231106	100400	2753500	2880	2880	2880	2880	0
545	20231106	100300	2753500	2880	2880	2880	2880	0
546	20231106	100200	2753500	2880	2880	2880	2880	2
547	20231106	100100	2747740	2875	2875	2875	2875	0
548	20231106	100000	2747740	2875	2875	2875	2875	0
549	20231106	095900	2747740	2875	2875	2875	2875	0
550	20231106	095800	2747740	2875	2875	2875	2875	0
551	20231106	095700	2747740	2875	2875	2875	2875	0
552	20231106	095600	2747740	2875	2875	2875	2875	0
553	20231106	095500	2747740	2875	2875	2875	2875	0
554	20231106	095400	2747740	2875	2875	2875	2875	0
555	20231106	095300	2747740	2875	2875	2875	2875	0
556	20231106	095200	2747740	2875	2875	2875	2875	0
557	20231106	095100	2747740	2875	2875	2875	2875	0
558	20231106	095000	2747740	2875	2875	2875	2875	0
559	20231106	094900	2747740	2875	2880	2880	2875	95
560	20231106	094800	2474610	2875	2875	2875	2875	20
561	20231106	094700	2417110	2875	2875	2875	2875	0
562	20231106	094600	2417110	2875	2875	2875	2875	108
563	20231106	094500	2106610	2890	2890	2890	2890	0
564	20231106	094400	2106610	2890	2890	2890	2890	0
565	20231106	094300	2106610	2890	2890	2890	2890	0
566	20231106	094200	2106610	2890	2890	2890	2890	0
567	20231106	094100	2106610	2890	2890	2890	2890	0
568	20231106	094000	2106610	2890	2890	2890	2890	0
569	20231106	093900	2106610	2890	2890	2890	2890	0
570	20231106	093800	2106610	2890	2890	2890	2890	0
571	20231106	093700	2106610	2890	2885	2890	2885	500
572	20231106	093600	662030	2885	2885	2885	2885	1
573	20231106	093500	659145	2885	2885	2885	2885	0
574	20231106	093400	659145	2885	2885	2885	2885	0
575	20231106	093300	659145	2885	2885	2885	2885	0
576	20231106	093200	659145	2885	2885	2885	2885	3
577	20231106	093100	650490	2890	2890	2890	2890	0
578	20231106	093000	650490	2890	2890	2890	2890	0
579	20231106	092900	650490	2890	2870	2890	2870	52
580	20231106	092800	501220	2870	2870	2870	2870	0
581	20231106	092700	501220	2870	2870	2870	2870	0
582	20231106	092600	501220	2870	2870	2870	2870	0
583	20231106	092500	501220	2870	2870	2870	2870	0
584	20231106	092400	501220	2870	2870	2870	2870	0
585	20231106	092300	501220	2870	2870	2870	2870	0
586	20231106	092200	501220	2870	2870	2870	2870	0
587	20231106	092100	501220	2870	2870	2870	2870	0
588	20231106	092000	501220	2870	2870	2870	2870	0
589	20231106	091900	501220	2870	2865	2890	2865	44
590	20231106	091800	374640	2855	2855	2855	2855	80
591	20231106	091700	146240	2850	2850	2850	2850	0
592	20231106	091600	146240	2850	2850	2850	2850	0
593	20231106	091500	146240	2850	2850	2850	2850	0
594	20231106	091400	146240	2850	2850	2850	2850	1
595	20231106	091300	143390	2855	2855	2855	2855	0
596	20231106	091200	143390	2855	2855	2855	2855	3
597	20231106	091100	134825	2860	2860	2860	2860	0
598	20231106	091000	134825	2860	2870	2890	2860	26
599	20231106	090900	60315	2870	2870	2870	2870	5
600	20231106	090800	45965	2890	2890	2890	2890	0
601	20231106	090700	45965	2890	2890	2890	2890	0
602	20231106	090600	45965	2890	2890	2890	2890	0
603	20231106	090500	45965	2890	2890	2890	2890	0
604	20231106	090400	45965	2890	2890	2890	2890	0
605	20231106	090300	45965	2890	2890	2890	2890	0
606	20231106	090200	45965	2890	2890	2890	2890	1
607	20231106	090100	43075	2865	2865	2865	2865	0
608	20231106	090000	43075	2865	2890	2890	2865	15