KissMeData/023000/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	190600	35852365	2955	2955	2955	2955	422
3	20231108	190500	35852365	2955	2955	2955	2955	0
4	20231108	190400	35852365	2955	2955	2955	2955	0
5	20231108	190300	35852365	2955	2955	2955	2955	0
6	20231108	190200	35852365	2955	2955	2955	2955	0
7	20231108	190100	35852365	2955	2955	2955	2955	0
8	20231108	190000	35852365	2955	2955	2955	2955	0
9	20231108	185900	35852365	2955	2955	2955	2955	0
10	20231108	185800	35852365	2955	2955	2955	2955	0
11	20231108	185700	35852365	2955	2955	2955	2955	0
12	20231108	185600	35852365	2955	2955	2955	2955	0
13	20231108	185500	35852365	2955	2955	2955	2955	0
14	20231108	185400	35852365	2955	2955	2955	2955	0
15	20231108	185300	35852365	2955	2955	2955	2955	0
16	20231108	185200	35852365	2955	2955	2955	2955	0
17	20231108	185100	35852365	2955	2955	2955	2955	0
18	20231108	185000	35852365	2955	2955	2955	2955	0
19	20231108	184900	35852365	2955	2955	2955	2955	0
20	20231108	184800	35852365	2955	2955	2955	2955	0
21	20231108	184700	35852365	2955	2955	2955	2955	0
22	20231108	184600	35852365	2955	2955	2955	2955	0
23	20231108	184500	35852365	2955	2955	2955	2955	0
24	20231108	184400	35852365	2955	2955	2955	2955	0
25	20231108	184300	35852365	2955	2955	2955	2955	0
26	20231108	184200	35852365	2955	2955	2955	2955	0
27	20231108	184100	35852365	2955	2955	2955	2955	0
28	20231108	184000	35852365	2955	2955	2955	2955	0
29	20231108	183900	35852365	2955	2955	2955	2955	0
30	20231108	183800	35852365	2955	2955	2955	2955	0
31	20231108	183700	35852365	2955	2955	2955	2955	0
32	20231108	183600	35852365	2955	2955	2955	2955	422
33	20231108	183500	35852365	2955	2955	2955	2955	0
34	20231108	183400	35852365	2955	2955	2955	2955	0
35	20231108	183300	35852365	2955	2955	2955	2955	0
36	20231108	183200	35852365	2955	2955	2955	2955	0
37	20231108	183100	35852365	2955	2955	2955	2955	0
38	20231108	183000	35852365	2955	2955	2955	2955	0
39	20231108	182900	35852365	2955	2955	2955	2955	0
40	20231108	182800	35852365	2955	2955	2955	2955	0
41	20231108	182700	35852365	2955	2955	2955	2955	0
42	20231108	182600	35852365	2955	2955	2955	2955	0
43	20231108	182500	35852365	2955	2955	2955	2955	0
44	20231108	182400	35852365	2955	2955	2955	2955	0
45	20231108	182300	35852365	2955	2955	2955	2955	0
46	20231108	182200	35852365	2955	2955	2955	2955	0
47	20231108	182100	35852365	2955	2955	2955	2955	0
48	20231108	182000	35852365	2955	2955	2955	2955	0
49	20231108	181900	35852365	2955	2955	2955	2955	0
50	20231108	181800	35852365	2955	2955	2955	2955	0
51	20231108	181700	35852365	2955	2955	2955	2955	0
52	20231108	181600	35852365	2955	2955	2955	2955	0
53	20231108	181500	35852365	2955	2955	2955	2955	0
54	20231108	181400	35852365	2955	2955	2955	2955	0
55	20231108	181300	35852365	2955	2955	2955	2955	0
56	20231108	181200	35852365	2955	2955	2955	2955	0
57	20231108	181100	35852365	2955	2955	2955	2955	0
58	20231108	181000	35852365	2955	2955	2955	2955	0
59	20231108	180900	35852365	2955	2955	2955	2955	0
60	20231108	180800	35852365	2955	2955	2955	2955	0
61	20231108	180700	35852365	2955	2955	2955	2955	0
62	20231108	180600	35852365	2955	2955	2955	2955	422
63	20231108	180500	35852365	2955	2955	2955	2955	0
64	20231108	180400	35852365	2955	2955	2955	2955	0
65	20231108	180300	35852365	2955	2955	2955	2955	0
66	20231108	180200	35852365	2955	2955	2955	2955	0
67	20231108	180100	35852365	2955	2955	2955	2955	0
68	20231108	180000	35852365	2955	2955	2955	2955	0
69	20231108	175900	35852365	2955	2955	2955	2955	0
70	20231108	175800	35852365	2955	2955	2955	2955	0
71	20231108	175700	35852365	2955	2955	2955	2955	0
72	20231108	175600	35852365	2955	2955	2955	2955	0
73	20231108	175500	35852365	2955	2955	2955	2955	0
74	20231108	175400	35852365	2955	2955	2955	2955	0
75	20231108	175300	35852365	2955	2955	2955	2955	0
76	20231108	175200	35852365	2955	2955	2955	2955	0
77	20231108	175100	35852365	2955	2955	2955	2955	0
78	20231108	175000	35852365	2955	2955	2955	2955	0
79	20231108	174900	35852365	2955	2955	2955	2955	0
80	20231108	174800	35852365	2955	2955	2955	2955	0
81	20231108	174700	35852365	2955	2955	2955	2955	0
82	20231108	174600	35852365	2955	2955	2955	2955	0
83	20231108	174500	35852365	2955	2955	2955	2955	0
84	20231108	174400	35852365	2955	2955	2955	2955	0
85	20231108	174300	35852365	2955	2955	2955	2955	0
86	20231108	174200	35852365	2955	2955	2955	2955	0
87	20231108	174100	35852365	2955	2955	2955	2955	0
88	20231108	174000	35852365	2955	2955	2955	2955	0
89	20231108	173900	35852365	2955	2955	2955	2955	0
90	20231108	173800	35852365	2955	2955	2955	2955	0
91	20231108	173700	35852365	2955	2955	2955	2955	0
92	20231108	173600	35852365	2955	2955	2955	2955	422
93	20231108	173500	35852365	2955	2955	2955	2955	0
94	20231108	173400	35852365	2955	2955	2955	2955	0
95	20231108	173300	35852365	2955	2955	2955	2955	0
96	20231108	173200	35852365	2955	2955	2955	2955	0
97	20231108	173100	35852365	2955	2955	2955	2955	0
98	20231108	173000	35852365	2955	2955	2955	2955	0
99	20231108	172900	35852365	2955	2955	2955	2955	0
100	20231108	172800	35852365	2955	2955	2955	2955	0
101	20231108	172700	35852365	2955	2955	2955	2955	0
102	20231108	172600	35852365	2955	2955	2955	2955	0
103	20231108	172500	35852365	2955	2955	2955	2955	0
104	20231108	172400	35852365	2955	2955	2955	2955	0
105	20231108	172300	35852365	2955	2955	2955	2955	0
106	20231108	172200	35852365	2955	2955	2955	2955	0
107	20231108	172100	35852365	2955	2955	2955	2955	0
108	20231108	172000	35852365	2955	2955	2955	2955	0
109	20231108	171900	35852365	2955	2955	2955	2955	0
110	20231108	171800	35852365	2955	2955	2955	2955	0
111	20231108	171700	35852365	2955	2955	2955	2955	0
112	20231108	171600	35852365	2955	2955	2955	2955	0
113	20231108	171500	35852365	2955	2955	2955	2955	0
114	20231108	171400	35852365	2955	2955	2955	2955	0
115	20231108	171300	35852365	2955	2955	2955	2955	0
116	20231108	171200	35852365	2955	2955	2955	2955	0
117	20231108	171100	35852365	2955	2955	2955	2955	0
118	20231108	171000	35852365	2955	2955	2955	2955	0
119	20231108	170900	35852365	2955	2955	2955	2955	0
120	20231108	170800	35852365	2955	2955	2955	2955	0
121	20231108	170700	35852365	2955	2955	2955	2955	0
122	20231108	170600	35852365	2955	2955	2955	2955	422
123	20231108	170500	35852365	2955	2955	2955	2955	0
124	20231108	170400	35852365	2955	2955	2955	2955	0
125	20231108	170300	35852365	2955	2955	2955	2955	0
126	20231108	170200	35852365	2955	2955	2955	2955	0
127	20231108	170100	35852365	2955	2955	2955	2955	0
128	20231108	170000	35852365	2955	2955	2955	2955	0
129	20231108	165900	35852365	2955	2955	2955	2955	0
130	20231108	165800	35852365	2955	2955	2955	2955	0
131	20231108	165700	35852365	2955	2955	2955	2955	0
132	20231108	165600	35852365	2955	2955	2955	2955	0
133	20231108	165500	35852365	2955	2955	2955	2955	0
134	20231108	165400	35852365	2955	2955	2955	2955	0
135	20231108	165300	35852365	2955	2955	2955	2955	0
136	20231108	165200	35852365	2955	2955	2955	2955	0
137	20231108	165100	35852365	2955	2955	2955	2955	0
138	20231108	165000	35852365	2955	2955	2955	2955	0
139	20231108	164900	35852365	2955	2955	2955	2955	0
140	20231108	164800	35852365	2955	2955	2955	2955	0
141	20231108	164700	35852365	2955	2955	2955	2955	0
142	20231108	164600	35852365	2955	2955	2955	2955	0
143	20231108	164500	35852365	2955	2955	2955	2955	0
144	20231108	164400	35852365	2955	2955	2955	2955	0
145	20231108	164300	35852365	2955	2955	2955	2955	0
146	20231108	164200	35852365	2955	2955	2955	2955	0
147	20231108	164100	35852365	2955	2955	2955	2955	0
148	20231108	164000	35852365	2955	2955	2955	2955	0
149	20231108	163900	35852365	2955	2955	2955	2955	0
150	20231108	163800	35852365	2955	2955	2955	2955	0
151	20231108	163700	35852365	2955	2955	2955	2955	0
152	20231108	163600	35852365	2955	2955	2955	2955	422
153	20231108	163500	35852365	2955	2955	2955	2955	0
154	20231108	163400	35852365	2955	2955	2955	2955	0
155	20231108	163300	35852365	2955	2955	2955	2955	0
156	20231108	163200	35852365	2955	2955	2955	2955	0
157	20231108	163100	35852365	2955	2955	2955	2955	0
158	20231108	163000	35852365	2955	2955	2955	2955	0
159	20231108	162900	35852365	2955	2955	2955	2955	0
160	20231108	162800	35852365	2955	2955	2955	2955	0
161	20231108	162700	35852365	2955	2955	2955	2955	0
162	20231108	162600	35852365	2955	2955	2955	2955	0
163	20231108	162500	35852365	2955	2955	2955	2955	0
164	20231108	162400	35852365	2955	2955	2955	2955	0
165	20231108	162300	35852365	2955	2955	2955	2955	0
166	20231108	162200	35852365	2955	2955	2955	2955	0
167	20231108	162100	35852365	2955	2955	2955	2955	0
168	20231108	162000	35852365	2955	2955	2955	2955	0
169	20231108	161900	35852365	2955	2955	2955	2955	0
170	20231108	161800	35852365	2955	2955	2955	2955	0
171	20231108	161700	35852365	2955	2955	2955	2955	0
172	20231108	161600	35852365	2955	2955	2955	2955	0
173	20231108	161500	35852365	2955	2955	2955	2955	0
174	20231108	161400	35852365	2955	2955	2955	2955	0
175	20231108	161300	35852365	2955	2955	2955	2955	0
176	20231108	161200	35852365	2955	2955	2955	2955	0
177	20231108	161100	35852365	2955	2955	2955	2955	0
178	20231108	161000	35852365	2955	2955	2955	2955	0
179	20231108	160900	35852365	2955	2955	2955	2955	0
180	20231108	160800	35852365	2955	2955	2955	2955	0
181	20231108	160700	35852365	2955	2955	2955	2955	0
182	20231108	160600	35852365	2955	2955	2955	2955	422
183	20231108	160500	35852365	2955	2955	2955	2955	0
184	20231108	160400	35852365	2955	2955	2955	2955	0
185	20231108	160300	35852365	2955	2955	2955	2955	0
186	20231108	160200	35852365	2955	2955	2955	2955	0
187	20231108	160100	35852365	2955	2955	2955	2955	0
188	20231108	160000	35852365	2955	2955	2955	2955	0
189	20231108	155900	35852365	2955	2955	2955	2955	0
190	20231108	155800	35852365	2955	2955	2955	2955	0
191	20231108	155700	35852365	2955	2955	2955	2955	0
192	20231108	155600	35852365	2955	2955	2955	2955	0
193	20231108	155500	35852365	2955	2955	2955	2955	0
194	20231108	155400	35852365	2955	2955	2955	2955	0
195	20231108	155300	35852365	2955	2955	2955	2955	0
196	20231108	155200	35852365	2955	2955	2955	2955	0
197	20231108	155100	35852365	2955	2955	2955	2955	0
198	20231108	155000	35852365	2955	2955	2955	2955	0
199	20231108	154900	35852365	2955	2955	2955	2955	0
200	20231108	154800	35852365	2955	2955	2955	2955	0
201	20231108	154700	35852365	2955	2955	2955	2955	0
202	20231108	154600	35852365	2955	2955	2955	2955	0
203	20231108	154500	35852365	2955	2955	2955	2955	0
204	20231108	154400	35852365	2955	2955	2955	2955	0
205	20231108	154300	35852365	2955	2955	2955	2955	0
206	20231108	154200	35852365	2955	2955	2955	2955	0
207	20231108	154100	35852365	2955	2955	2955	2955	0
208	20231108	154000	35852365	2955	2955	2955	2955	0
209	20231108	153900	35852365	2955	2955	2955	2955	0
210	20231108	153800	35852365	2955	2955	2955	2955	0
211	20231108	153700	35852365	2955	2955	2955	2955	0
212	20231108	153600	35852365	2955	2955	2955	2955	422
213	20231108	153500	35852365	2955	2955	2955	2955	0
214	20231108	153400	35852365	2955	2955	2955	2955	0
215	20231108	153300	35852365	2955	2955	2955	2955	0
216	20231108	153200	35852365	2955	2955	2955	2955	0
217	20231108	153100	35852365	2955	2955	2955	2955	0
218	20231108	153000	35852365	2955	2955	2955	2955	422
219	20231108	152900	34605355	2930	2930	2930	2930	0
220	20231108	152800	34605355	2930	2930	2930	2930	0
221	20231108	152700	34605355	2930	2930	2930	2930	0
222	20231108	152600	34605355	2930	2930	2930	2930	0
223	20231108	152500	34605355	2930	2930	2930	2930	0
224	20231108	152400	34605355	2930	2930	2930	2930	0
225	20231108	152300	34605355	2930	2930	2930	2930	0
226	20231108	152200	34605355	2930	2930	2930	2930	0
227	20231108	152100	34605355	2930	2930	2930	2930	0
228	20231108	152000	34605355	2930	2930	2930	2930	0
229	20231108	151900	34605355	2930	2930	2930	2930	1
230	20231108	151800	34602425	2935	2935	2935	2935	0
231	20231108	151700	34602425	2935	2935	2935	2935	0
232	20231108	151600	34602425	2935	2935	2935	2935	0
233	20231108	151500	34602425	2935	2935	2935	2935	0
234	20231108	151400	34602425	2935	2935	2935	2935	0
235	20231108	151300	34602425	2935	2935	2935	2935	0
236	20231108	151200	34602425	2935	2920	2935	2920	55
237	20231108	151100	34441770	2915	2925	2925	2915	50
238	20231108	151000	34296005	2930	2930	2930	2930	0
239	20231108	150900	34296005	2930	2930	2930	2930	0
240	20231108	150800	34296005	2930	2930	2930	2930	0
241	20231108	150700	34296005	2930	2930	2930	2930	0
242	20231108	150600	34296005	2930	2930	2930	2930	0
243	20231108	150500	34296005	2930	2935	2935	2930	2
244	20231108	150400	34290140	2930	2930	2930	2930	1
245	20231108	150300	34287210	2925	2925	2925	2925	0
246	20231108	150200	34287210	2925	2925	2925	2925	0
247	20231108	150100	34287210	2925	2925	2925	2925	0
248	20231108	150000	34287210	2925	2925	2925	2925	1
249	20231108	145900	34284285	2925	2925	2925	2925	0
250	20231108	145800	34284285	2925	2925	2925	2925	1
251	20231108	145700	34281360	2935	2935	2935	2935	0
252	20231108	145600	34281360	2935	2935	2935	2935	0
253	20231108	145500	34281360	2935	2930	2935	2930	2
254	20231108	145400	34275495	2940	2940	2940	2940	0
255	20231108	145300	34275495	2940	2940	2940	2940	0
256	20231108	145200	34275495	2940	2940	2940	2940	0
257	20231108	145100	34275495	2940	2930	2940	2930	42
258	20231108	145000	34152375	2925	2915	2930	2915	91
259	20231108	144900	33887070	2915	2915	2915	2915	0
260	20231108	144800	33887070	2915	2915	2915	2915	0
261	20231108	144700	33887070	2915	2915	2915	2915	0
262	20231108	144600	33887070	2915	2915	2915	2915	0
263	20231108	144500	33887070	2915	2915	2915	2915	0
264	20231108	144400	33887070	2915	2915	2915	2915	0
265	20231108	144300	33887070	2915	2915	2915	2915	0
266	20231108	144200	33887070	2915	2915	2915	2915	0
267	20231108	144100	33887070	2915	2915	2915	2915	0
268	20231108	144000	33887070	2915	2915	2915	2915	0
269	20231108	143900	33887070	2915	2915	2915	2915	0
270	20231108	143800	33887070	2915	2915	2915	2915	0
271	20231108	143700	33887070	2915	2915	2915	2915	0
272	20231108	143600	33887070	2915	2915	2915	2915	0
273	20231108	143500	33887070	2915	2915	2915	2915	3
274	20231108	143400	33878325	2915	2915	2915	2915	0
275	20231108	143300	33878325	2915	2915	2915	2915	0
276	20231108	143200	33878325	2915	2915	2915	2915	0
277	20231108	143100	33878325	2915	2915	2915	2915	0
278	20231108	143000	33878325	2915	2915	2915	2915	0
279	20231108	142900	33878325	2915	2915	2915	2915	0
280	20231108	142800	33878325	2915	2915	2915	2915	0
281	20231108	142700	33878325	2915	2915	2915	2915	0
282	20231108	142600	33878325	2915	2920	2920	2915	132
283	20231108	142500	33493205	2920	2920	2920	2920	0
284	20231108	142400	33493205	2920	2920	2920	2920	0
285	20231108	142300	33493205	2920	2920	2920	2920	0
286	20231108	142200	33493205	2920	2920	2920	2920	0
287	20231108	142100	33493205	2920	2920	2920	2920	0
288	20231108	142000	33493205	2920	2920	2920	2920	0
289	20231108	141900	33493205	2920	2925	2925	2920	380
290	20231108	141800	32381725	2925	2925	2925	2925	0
291	20231108	141700	32381725	2925	2925	2925	2925	0
292	20231108	141600	32381725	2925	2925	2925	2925	0
293	20231108	141500	32381725	2925	2925	2925	2925	0
294	20231108	141400	32381725	2925	2925	2925	2925	0
295	20231108	141300	32381725	2925	2925	2925	2925	0
296	20231108	141200	32381725	2925	2925	2925	2925	0
297	20231108	141100	32381725	2925	2925	2925	2925	0
298	20231108	141000	32381725	2925	2925	2925	2925	0
299	20231108	140900	32381725	2925	2925	2925	2925	0
300	20231108	140800	32381725	2925	2925	2925	2925	0
301	20231108	140700	32381725	2925	2925	2925	2925	0
302	20231108	140600	32381725	2925	2925	2925	2925	4
303	20231108	140500	32370025	2935	2935	2935	2935	0
304	20231108	140400	32370025	2935	2935	2935	2935	0
305	20231108	140300	32370025	2935	2925	2935	2925	2
306	20231108	140200	32364165	2925	2925	2925	2925	0
307	20231108	140100	32364165	2925	2925	2925	2925	0
308	20231108	140000	32364165	2925	2925	2925	2925	1
309	20231108	135900	32361240	2925	2925	2925	2925	0
310	20231108	135800	32361240	2925	2925	2925	2925	0
311	20231108	135700	32361240	2925	2925	2925	2925	0
312	20231108	135600	32361240	2925	2925	2925	2925	2
313	20231108	135500	32355390	2925	2925	2925	2925	3
314	20231108	135400	32346615	2925	2925	2925	2925	5
315	20231108	135300	32331990	2925	2925	2925	2925	4
316	20231108	135200	32320290	2925	2925	2925	2925	0
317	20231108	135100	32320290	2925	2925	2925	2925	1
318	20231108	135000	32317365	2920	2920	2920	2920	0
319	20231108	134900	32317365	2920	2920	2920	2920	0
320	20231108	134800	32317365	2920	2920	2920	2920	0
321	20231108	134700	32317365	2920	2920	2920	2920	0
322	20231108	134600	32317365	2920	2920	2920	2920	201
323	20231108	134500	31730445	2920	2920	2920	2920	1
324	20231108	134400	31727525	2920	2925	2925	2915	206
325	20231108	134300	31126520	2925	2925	2925	2925	5
326	20231108	134200	31111895	2925	2925	2925	2925	5
327	20231108	134100	31097270	2925	2925	2925	2925	8
328	20231108	134000	31073870	2925	2925	2925	2925	6
329	20231108	133900	31056320	2925	2925	2925	2925	5
330	20231108	133800	31041695	2925	2925	2925	2925	6
331	20231108	133700	31024145	2925	2930	2935	2925	332
332	20231108	133600	30050390	2930	2930	2930	2930	0
333	20231108	133500	30050390	2930	2930	2930	2930	0
334	20231108	133400	30050390	2930	2930	2930	2930	0
335	20231108	133300	30050390	2930	2930	2930	2930	0
336	20231108	133200	30050390	2930	2930	2930	2930	0
337	20231108	133100	30050390	2930	2930	2930	2930	0
338	20231108	133000	30050390	2930	2930	2930	2930	0
339	20231108	132900	30050390	2930	2930	2930	2930	0
340	20231108	132800	30050390	2930	2930	2930	2930	0
341	20231108	132700	30050390	2930	2930	2930	2930	740
342	20231108	132600	27882190	2925	2925	2925	2925	0
343	20231108	132500	27882190	2925	2925	2925	2925	0
344	20231108	132400	27882190	2925	2925	2925	2925	0
345	20231108	132300	27882190	2925	2925	2925	2925	0
346	20231108	132200	27882190	2925	2925	2925	2925	0
347	20231108	132100	27882190	2925	2925	2925	2925	0
348	20231108	132000	27882190	2925	2925	2925	2925	0
349	20231108	131900	27882190	2925	2925	2925	2925	0
350	20231108	131800	27882190	2925	2925	2925	2925	0
351	20231108	131700	27882190	2925	2925	2925	2925	0
352	20231108	131600	27882190	2925	2925	2925	2925	0
353	20231108	131500	27882190	2925	2925	2925	2925	0
354	20231108	131400	27882190	2925	2925	2925	2925	0
355	20231108	131300	27882190	2925	2925	2925	2925	0
356	20231108	131200	27882190	2925	2925	2925	2925	0
357	20231108	131100	27882190	2925	2930	2930	2925	33
358	20231108	131000	27785505	2925	2925	2925	2925	0
359	20231108	130900	27785505	2925	2925	2925	2925	0
360	20231108	130800	27785505	2925	2925	2925	2925	0
361	20231108	130700	27785505	2925	2925	2925	2925	0
362	20231108	130600	27785505	2925	2925	2925	2925	2
363	20231108	130500	27779655	2925	2925	2925	2925	0
364	20231108	130400	27779655	2925	2925	2925	2925	0
365	20231108	130300	27779655	2925	2925	2925	2925	0
366	20231108	130200	27779655	2925	2925	2925	2925	0
367	20231108	130100	27779655	2925	2925	2925	2925	0
368	20231108	130000	27779655	2925	2925	2925	2925	0
369	20231108	125900	27779655	2925	2925	2925	2925	0
370	20231108	125800	27779655	2925	2925	2925	2925	0
371	20231108	125700	27779655	2925	2925	2925	2925	9
372	20231108	125600	27753330	2935	2935	2935	2935	0
373	20231108	125500	27753330	2935	2935	2935	2935	0
374	20231108	125400	27753330	2935	2935	2935	2935	0
375	20231108	125300	27753330	2935	2930	2935	2930	2
376	20231108	125200	27747465	2925	2925	2925	2925	0
377	20231108	125100	27747465	2925	2925	2925	2925	0
378	20231108	125000	27747465	2925	2925	2925	2925	0
379	20231108	124900	27747465	2925	2925	2925	2925	0
380	20231108	124800	27747465	2925	2925	2925	2925	0
381	20231108	124700	27747465	2925	2925	2925	2925	0
382	20231108	124600	27747465	2925	2925	2925	2925	0
383	20231108	124500	27747465	2925	2925	2925	2925	0
384	20231108	124400	27747465	2925	2925	2925	2925	0
385	20231108	124300	27747465	2925	2925	2925	2925	0
386	20231108	124200	27747465	2925	2925	2925	2925	0
387	20231108	124100	27747465	2925	2925	2925	2925	0
388	20231108	124000	27747465	2925	2925	2925	2925	0
389	20231108	123900	27747465	2925	2925	2925	2925	0
390	20231108	123800	27747465	2925	2925	2925	2925	0
391	20231108	123700	27747465	2925	2925	2925	2925	0
392	20231108	123600	27747465	2925	2925	2925	2925	0
393	20231108	123500	27747465	2925	2925	2925	2925	0
394	20231108	123400	27747465	2925	2925	2925	2925	0
395	20231108	123300	27747465	2925	2925	2925	2925	0
396	20231108	123200	27747465	2925	2925	2925	2925	0
397	20231108	123100	27747465	2925	2925	2925	2925	0
398	20231108	123000	27747465	2925	2925	2925	2925	0
399	20231108	122900	27747465	2925	2925	2925	2925	0
400	20231108	122800	27747465	2925	2925	2925	2925	0
401	20231108	122700	27747465	2925	2925	2925	2925	0
402	20231108	122600	27747465	2925	2925	2925	2925	0
403	20231108	122500	27747465	2925	2925	2925	2925	0
404	20231108	122400	27747465	2925	2925	2925	2925	0
405	20231108	122300	27747465	2925	2925	2925	2925	0
406	20231108	122200	27747465	2925	2925	2925	2925	0
407	20231108	122100	27747465	2925	2925	2925	2925	0
408	20231108	122000	27747465	2925	2925	2925	2925	0
409	20231108	121900	27747465	2925	2925	2925	2925	0
410	20231108	121800	27747465	2925	2925	2925	2925	0
411	20231108	121700	27747465	2925	2925	2925	2925	0
412	20231108	121600	27747465	2925	2925	2925	2925	0
413	20231108	121500	27747465	2925	2925	2925	2925	0
414	20231108	121400	27747465	2925	2925	2925	2925	0
415	20231108	121300	27747465	2925	2925	2925	2925	0
416	20231108	121200	27747465	2925	2925	2925	2925	0
417	20231108	121100	27747465	2925	2925	2925	2925	0
418	20231108	121000	27747465	2925	2925	2925	2925	0
419	20231108	120900	27747465	2925	2925	2925	2925	0
420	20231108	120800	27747465	2925	2925	2925	2925	0
421	20231108	120700	27747465	2925	2925	2925	2925	0
422	20231108	120600	27747465	2925	2925	2925	2925	0
423	20231108	120500	27747465	2925	2925	2925	2925	0
424	20231108	120400	27747465	2925	2925	2925	2925	1
425	20231108	120300	27744540	2925	2925	2925	2925	0
426	20231108	120200	27744540	2925	2925	2925	2925	0
427	20231108	120100	27744540	2925	2925	2925	2925	0
428	20231108	120000	27744540	2925	2925	2925	2925	0
429	20231108	115900	27744540	2925	2925	2925	2925	0
430	20231108	115800	27744540	2925	2925	2925	2925	0
431	20231108	115700	27744540	2925	2925	2925	2925	0
432	20231108	115600	27744540	2925	2925	2925	2925	0
433	20231108	115500	27744540	2925	2925	2925	2925	0
434	20231108	115400	27744540	2925	2925	2925	2925	0
435	20231108	115300	27744540	2925	2925	2925	2925	0
436	20231108	115200	27744540	2925	2925	2925	2925	0
437	20231108	115100	27744540	2925	2925	2925	2925	0
438	20231108	115000	27744540	2925	2925	2925	2925	2
439	20231108	114900	27738690	2925	2925	2925	2925	4
440	20231108	114800	27726990	2940	2940	2940	2940	0
441	20231108	114700	27726990	2940	2940	2940	2940	0
442	20231108	114600	27726990	2940	2940	2940	2940	0
443	20231108	114500	27726990	2940	2940	2940	2940	0
444	20231108	114400	27726990	2940	2940	2940	2940	0
445	20231108	114300	27726990	2940	2940	2940	2940	0
446	20231108	114200	27726990	2940	2925	2940	2925	3
447	20231108	114100	27718200	2930	2930	2930	2930	0
448	20231108	114000	27718200	2930	2930	2930	2930	0
449	20231108	113900	27718200	2930	2930	2930	2930	0
450	20231108	113800	27718200	2930	2930	2930	2930	0
451	20231108	113700	27718200	2930	2925	2930	2925	3
452	20231108	113600	27709420	2915	2930	2930	2915	4
453	20231108	113500	27697735	2940	2940	2940	2940	0
454	20231108	113400	27697735	2940	2930	2940	2915	23
455	20231108	113300	27630540	2940	2940	2940	2940	0
456	20231108	113200	27630540	2940	2940	2940	2940	0
457	20231108	113100	27630540	2940	2940	2940	2940	0
458	20231108	113000	27630540	2940	2940	2940	2940	0
459	20231108	112900	27630540	2940	2925	2940	2925	4
460	20231108	112800	27618805	2925	2925	2940	2925	7
461	20231108	112700	27598315	2915	2935	2935	2915	20
462	20231108	112600	27539795	2940	2940	2940	2940	0
463	20231108	112500	27539795	2940	2940	2940	2940	11
464	20231108	112400	27507455	2940	2940	2940	2940	0
465	20231108	112300	27507455	2940	2940	2940	2940	0
466	20231108	112200	27507455	2940	2940	2940	2940	0
467	20231108	112100	27507455	2940	2940	2940	2940	0
468	20231108	112000	27507455	2940	2940	2940	2940	0
469	20231108	111900	27507455	2940	2940	2950	2940	20
470	20231108	111800	27448565	2940	2935	2950	2935	3
471	20231108	111700	27439740	2950	2915	2950	2915	925
472	20231108	111600	24740910	2910	2910	2910	2910	0
473	20231108	111500	24740910	2910	2910	2910	2910	0
474	20231108	111400	24740910	2910	2910	2910	2910	0
475	20231108	111300	24740910	2910	2910	2910	2910	0
476	20231108	111200	24740910	2910	2910	2910	2910	0
477	20231108	111100	24740910	2910	2910	2910	2910	0
478	20231108	111000	24740910	2910	2910	2910	2910	0
479	20231108	110900	24740910	2910	2910	2910	2910	0
480	20231108	110800	24740910	2910	2910	2910	2910	0
481	20231108	110700	24740910	2910	2910	2910	2910	0
482	20231108	110600	24740910	2910	2910	2910	2910	0
483	20231108	110500	24740910	2910	2910	2910	2910	0
484	20231108	110400	24740910	2910	2910	2910	2910	1
485	20231108	110300	24738000	2915	2915	2915	2915	10
486	20231108	110200	24708850	2910	2910	2910	2910	58
487	20231108	110100	24540070	2915	2915	2915	2915	0
488	20231108	110000	24540070	2915	2915	2915	2915	0
489	20231108	105900	24540070	2915	2910	2915	2910	3
490	20231108	105800	24531335	2915	2915	2915	2915	111
491	20231108	105700	24207770	2915	2915	2915	2915	0
492	20231108	105600	24207770	2915	2915	2915	2915	2
493	20231108	105500	24201940	2915	2915	2915	2915	0
494	20231108	105400	24201940	2915	2910	2915	2910	2
495	20231108	105300	24196115	2915	2905	2915	2905	3
496	20231108	105200	24187385	2900	2900	2900	2900	0
497	20231108	105100	24187385	2900	2900	2900	2900	0
498	20231108	105000	24187385	2900	2900	2900	2900	4
499	20231108	104900	24175785	2900	2900	2900	2900	5
500	20231108	104800	24161285	2900	2915	2915	2900	15
501	20231108	104700	24117650	2910	2910	2915	2885	141
502	20231108	104600	23710190	2915	2900	2915	2900	57
503	20231108	104500	23544750	2900	2900	2900	2900	847
504	20231108	104400	21088450	2900	2895	2900	2895	4
505	20231108	104300	21076865	2895	2895	2895	2890	415
506	20231108	104200	19876945	2900	2900	2900	2900	110
507	20231108	104100	19557945	2900	2900	2920	2900	4
508	20231108	104000	19546325	2900	2900	2900	2900	687
509	20231108	103900	17554025	2900	2900	2900	2900	0
510	20231108	103800	17554025	2900	2900	2900	2900	0
511	20231108	103700	17554025	2900	2900	2900	2900	0
512	20231108	103600	17554025	2900	2900	2900	2900	0
513	20231108	103500	17554025	2900	2900	2900	2900	0
514	20231108	103400	17554025	2900	2900	2900	2900	20
515	20231108	103300	17496025	2900	2900	2900	2900	0
516	20231108	103200	17496025	2900	2915	2915	2900	1000
517	20231108	103100	14590575	2915	2915	2915	2915	0
518	20231108	103000	14590575	2915	2915	2915	2915	0
519	20231108	102900	14590575	2915	2915	2915	2915	0
520	20231108	102800	14590575	2915	2915	2915	2915	0
521	20231108	102700	14590575	2915	2915	2915	2915	0
522	20231108	102600	14590575	2915	2915	2915	2915	20
523	20231108	102500	14532275	2915	2915	2915	2915	0
524	20231108	102400	14532275	2915	2920	2920	2915	339
525	20231108	102300	13542845	2920	2920	2920	2920	0
526	20231108	102200	13542845	2920	2920	2920	2920	0
527	20231108	102100	13542845	2920	2920	2920	2920	0
528	20231108	102000	13542845	2920	2920	2920	2920	0
529	20231108	101900	13542845	2920	2920	2920	2920	1
530	20231108	101800	13539925	2925	2925	2925	2925	0
531	20231108	101700	13539925	2925	2925	2925	2925	72
532	20231108	101600	13329325	2925	2925	2925	2925	0
533	20231108	101500	13329325	2925	2925	2925	2925	0
534	20231108	101400	13329325	2925	2925	2925	2925	0
535	20231108	101300	13329325	2925	2925	2925	2925	0
536	20231108	101200	13329325	2925	2925	2925	2925	0
537	20231108	101100	13329325	2925	2925	2925	2925	0
538	20231108	101000	13329325	2925	2925	2925	2925	0
539	20231108	100900	13329325	2925	2925	2925	2925	5
540	20231108	100800	13314700	2925	2925	2925	2925	0
541	20231108	100700	13314700	2925	2925	2925	2925	157
542	20231108	100600	12855475	2930	2930	2930	2930	1
543	20231108	100500	12852545	2925	2925	2925	2925	0
544	20231108	100400	12852545	2925	2930	2930	2925	167
545	20231108	100300	12363455	2935	2935	2935	2935	0
546	20231108	100200	12363455	2935	2935	2935	2935	1
547	20231108	100100	12360520	2935	2935	2935	2935	2
548	20231108	100000	12354650	2935	2935	2935	2935	0
549	20231108	095900	12354650	2935	2935	2935	2935	24
550	20231108	095800	12284210	2940	2940	2940	2940	0
551	20231108	095700	12284210	2940	2940	2940	2940	1
552	20231108	095600	12281270	2945	2945	2945	2945	0
553	20231108	095500	12281270	2945	2945	2945	2945	0
554	20231108	095400	12281270	2945	2945	2945	2945	0
555	20231108	095300	12281270	2945	2945	2945	2945	0
556	20231108	095200	12281270	2945	2945	2945	2945	0
557	20231108	095100	12281270	2945	2945	2945	2945	0
558	20231108	095000	12281270	2945	2945	2945	2945	0
559	20231108	094900	12281270	2945	2945	2945	2945	0
560	20231108	094800	12281270	2945	2945	2945	2945	0
561	20231108	094700	12281270	2945	2940	2945	2940	2
562	20231108	094600	12275385	2935	2945	2945	2935	321
563	20231108	094500	11333235	2950	2950	2950	2950	0
564	20231108	094400	11333235	2950	2950	2950	2950	0
565	20231108	094300	11333235	2950	2950	2950	2950	0
566	20231108	094200	11333235	2950	2950	2950	2950	0
567	20231108	094100	11333235	2950	2950	2950	2950	27
568	20231108	094000	11253585	2940	2940	2940	2940	0
569	20231108	093900	11253585	2940	2940	2940	2940	1
570	20231108	093800	11250645	2935	2935	2935	2935	0
571	20231108	093700	11250645	2935	2935	2935	2935	0
572	20231108	093600	11250645	2935	2950	2950	2935	181
573	20231108	093500	10719390	2940	2940	2950	2935	139
574	20231108	093400	10311045	2940	2940	2940	2940	0
575	20231108	093300	10311045	2940	2930	2945	2930	6
576	20231108	093200	10293430	2930	2950	2950	2905	1449
577	20231108	093100	6062120	2945	2950	2955	2945	792
578	20231108	093000	3729390	2950	2950	2950	2950	0
579	20231108	092900	3729390	2950	2950	2950	2950	0
580	20231108	092800	3729390	2950	2950	2950	2950	0
581	20231108	092700	3729390	2950	2950	2950	2950	0
582	20231108	092600	3729390	2950	2950	2950	2950	0
583	20231108	092500	3729390	2950	2940	2950	2940	4
584	20231108	092400	3717615	2940	2945	2945	2940	6
585	20231108	092300	3699950	2950	2950	2950	2950	0
586	20231108	092200	3699950	2950	2945	2950	2935	29
587	20231108	092100	3614805	2950	2950	2950	2950	3
588	20231108	092000	3605955	2940	2930	2940	2930	77
589	20231108	091900	3380335	2925	2940	2940	2925	27
590	20231108	091800	3301235	2935	2955	2955	2935	786
591	20231108	091700	986575	2955	2955	2955	2955	0
592	20231108	091600	986575	2955	2955	2955	2955	0
593	20231108	091500	986575	2955	2955	2955	2955	0
594	20231108	091400	986575	2955	2955	2955	2955	0
595	20231108	091300	986575	2955	2955	2955	2955	0
596	20231108	091200	986575	2955	2950	2955	2950	2
597	20231108	091100	980670	2950	2950	2950	2950	0
598	20231108	091000	980670	2950	2950	2950	2950	0
599	20231108	090900	980670	2950	2950	2950	2950	0
600	20231108	090800	980670	2950	2955	2955	2950	3
601	20231108	090700	971815	2955	2955	2955	2955	0
602	20231108	090600	971815	2955	2955	2955	2955	0
603	20231108	090500	971815	2955	2955	2955	2955	101
604	20231108	090400	673360	2960	2960	2970	2955	11
605	20231108	090300	640785	2960	2940	2960	2940	180
606	20231108	090200	111025	2940	2935	2940	2935	4
607	20231108	090100	99280	2920	2920	2920	2920	0
608	20231108	090000	99280	2920	2920	2920	2920	34