KissMeData/023000/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	190500	29318665	2920	2920	2920	2920	734
3	20231109	190400	29318665	2920	2920	2920	2920	0
4	20231109	190300	29318665	2920	2920	2920	2920	0
5	20231109	190200	29318665	2920	2920	2920	2920	0
6	20231109	190100	29318665	2920	2920	2920	2920	0
7	20231109	190000	29318665	2920	2920	2920	2920	0
8	20231109	185900	29318665	2920	2920	2920	2920	0
9	20231109	185800	29318665	2920	2920	2920	2920	0
10	20231109	185700	29318665	2920	2920	2920	2920	0
11	20231109	185600	29318665	2920	2920	2920	2920	0
12	20231109	185500	29318665	2920	2920	2920	2920	0
13	20231109	185400	29318665	2920	2920	2920	2920	0
14	20231109	185300	29318665	2920	2920	2920	2920	0
15	20231109	185200	29318665	2920	2920	2920	2920	0
16	20231109	185100	29318665	2920	2920	2920	2920	0
17	20231109	185000	29318665	2920	2920	2920	2920	0
18	20231109	184900	29318665	2920	2920	2920	2920	0
19	20231109	184800	29318665	2920	2920	2920	2920	0
20	20231109	184700	29318665	2920	2920	2920	2920	0
21	20231109	184600	29318665	2920	2920	2920	2920	0
22	20231109	184500	29318665	2920	2920	2920	2920	0
23	20231109	184400	29318665	2920	2920	2920	2920	0
24	20231109	184300	29318665	2920	2920	2920	2920	0
25	20231109	184200	29318665	2920	2920	2920	2920	0
26	20231109	184100	29318665	2920	2920	2920	2920	0
27	20231109	184000	29318665	2920	2920	2920	2920	0
28	20231109	183900	29318665	2920	2920	2920	2920	0
29	20231109	183800	29318665	2920	2920	2920	2920	0
30	20231109	183700	29318665	2920	2920	2920	2920	0
31	20231109	183600	29318665	2920	2920	2920	2920	0
32	20231109	183500	29318665	2920	2920	2920	2920	734
33	20231109	183400	29318665	2920	2920	2920	2920	0
34	20231109	183300	29318665	2920	2920	2920	2920	0
35	20231109	183200	29318665	2920	2920	2920	2920	0
36	20231109	183100	29318665	2920	2920	2920	2920	0
37	20231109	183000	29318665	2920	2920	2920	2920	0
38	20231109	182900	29318665	2920	2920	2920	2920	0
39	20231109	182800	29318665	2920	2920	2920	2920	0
40	20231109	182700	29318665	2920	2920	2920	2920	0
41	20231109	182600	29318665	2920	2920	2920	2920	0
42	20231109	182500	29318665	2920	2920	2920	2920	0
43	20231109	182400	29318665	2920	2920	2920	2920	0
44	20231109	182300	29318665	2920	2920	2920	2920	0
45	20231109	182200	29318665	2920	2920	2920	2920	0
46	20231109	182100	29318665	2920	2920	2920	2920	0
47	20231109	182000	29318665	2920	2920	2920	2920	0
48	20231109	181900	29318665	2920	2920	2920	2920	0
49	20231109	181800	29318665	2920	2920	2920	2920	0
50	20231109	181700	29318665	2920	2920	2920	2920	0
51	20231109	181600	29318665	2920	2920	2920	2920	0
52	20231109	181500	29318665	2920	2920	2920	2920	0
53	20231109	181400	29318665	2920	2920	2920	2920	0
54	20231109	181300	29318665	2920	2920	2920	2920	0
55	20231109	181200	29318665	2920	2920	2920	2920	0
56	20231109	181100	29318665	2920	2920	2920	2920	0
57	20231109	181000	29318665	2920	2920	2920	2920	0
58	20231109	180900	29318665	2920	2920	2920	2920	0
59	20231109	180800	29318665	2920	2920	2920	2920	0
60	20231109	180700	29318665	2920	2920	2920	2920	0
61	20231109	180600	29318665	2920	2920	2920	2920	0
62	20231109	180500	29318665	2920	2920	2920	2920	734
63	20231109	180400	29318665	2920	2920	2920	2920	0
64	20231109	180300	29318665	2920	2920	2920	2920	0
65	20231109	180200	29318665	2920	2920	2920	2920	0
66	20231109	180100	29318665	2920	2920	2920	2920	0
67	20231109	180000	29318665	2920	2920	2920	2920	0
68	20231109	175900	29318665	2920	2920	2920	2920	0
69	20231109	175800	29318665	2920	2920	2920	2920	0
70	20231109	175700	29318665	2920	2920	2920	2920	0
71	20231109	175600	29318665	2920	2920	2920	2920	0
72	20231109	175500	29318665	2920	2920	2920	2920	0
73	20231109	175400	29318665	2920	2920	2920	2920	0
74	20231109	175300	29318665	2920	2920	2920	2920	0
75	20231109	175200	29318665	2920	2920	2920	2920	0
76	20231109	175100	29318665	2920	2920	2920	2920	0
77	20231109	175000	29318665	2920	2920	2920	2920	0
78	20231109	174900	29318665	2920	2920	2920	2920	0
79	20231109	174800	29318665	2920	2920	2920	2920	0
80	20231109	174700	29318665	2920	2920	2920	2920	0
81	20231109	174600	29318665	2920	2920	2920	2920	0
82	20231109	174500	29318665	2920	2920	2920	2920	0
83	20231109	174400	29318665	2920	2920	2920	2920	0
84	20231109	174300	29318665	2920	2920	2920	2920	0
85	20231109	174200	29318665	2920	2920	2920	2920	0
86	20231109	174100	29318665	2920	2920	2920	2920	0
87	20231109	174000	29318665	2920	2920	2920	2920	0
88	20231109	173900	29318665	2920	2920	2920	2920	0
89	20231109	173800	29318665	2920	2920	2920	2920	0
90	20231109	173700	29318665	2920	2920	2920	2920	0
91	20231109	173600	29318665	2920	2920	2920	2920	0
92	20231109	173500	29318665	2920	2920	2920	2920	734
93	20231109	173400	29318665	2920	2920	2920	2920	0
94	20231109	173300	29318665	2920	2920	2920	2920	0
95	20231109	173200	29318665	2920	2920	2920	2920	0
96	20231109	173100	29318665	2920	2920	2920	2920	0
97	20231109	173000	29318665	2920	2920	2920	2920	0
98	20231109	172900	29318665	2920	2920	2920	2920	0
99	20231109	172800	29318665	2920	2920	2920	2920	0
100	20231109	172700	29318665	2920	2920	2920	2920	0
101	20231109	172600	29318665	2920	2920	2920	2920	0
102	20231109	172500	29318665	2920	2920	2920	2920	0
103	20231109	172400	29318665	2920	2920	2920	2920	0
104	20231109	172300	29318665	2920	2920	2920	2920	0
105	20231109	172200	29318665	2920	2920	2920	2920	0
106	20231109	172100	29318665	2920	2920	2920	2920	0
107	20231109	172000	29318665	2920	2920	2920	2920	0
108	20231109	171900	29318665	2920	2920	2920	2920	0
109	20231109	171800	29318665	2920	2920	2920	2920	0
110	20231109	171700	29318665	2920	2920	2920	2920	0
111	20231109	171600	29318665	2920	2920	2920	2920	0
112	20231109	171500	29318665	2920	2920	2920	2920	0
113	20231109	171400	29318665	2920	2920	2920	2920	0
114	20231109	171300	29318665	2920	2920	2920	2920	0
115	20231109	171200	29318665	2920	2920	2920	2920	0
116	20231109	171100	29318665	2920	2920	2920	2920	0
117	20231109	171000	29318665	2920	2920	2920	2920	0
118	20231109	170900	29318665	2920	2920	2920	2920	0
119	20231109	170800	29318665	2920	2920	2920	2920	0
120	20231109	170700	29318665	2920	2920	2920	2920	0
121	20231109	170600	29318665	2920	2920	2920	2920	0
122	20231109	170500	29318665	2920	2920	2920	2920	734
123	20231109	170400	29318665	2920	2920	2920	2920	0
124	20231109	170300	29318665	2920	2920	2920	2920	0
125	20231109	170200	29318665	2920	2920	2920	2920	0
126	20231109	170100	29318665	2920	2920	2920	2920	0
127	20231109	170000	29318665	2920	2920	2920	2920	0
128	20231109	165900	29318665	2920	2920	2920	2920	0
129	20231109	165800	29318665	2920	2920	2920	2920	0
130	20231109	165700	29318665	2920	2920	2920	2920	0
131	20231109	165600	29318665	2920	2920	2920	2920	0
132	20231109	165500	29318665	2920	2920	2920	2920	0
133	20231109	165400	29318665	2920	2920	2920	2920	0
134	20231109	165300	29318665	2920	2920	2920	2920	0
135	20231109	165200	29318665	2920	2920	2920	2920	0
136	20231109	165100	29318665	2920	2920	2920	2920	0
137	20231109	165000	29318665	2920	2920	2920	2920	0
138	20231109	164900	29318665	2920	2920	2920	2920	0
139	20231109	164800	29318665	2920	2920	2920	2920	0
140	20231109	164700	29318665	2920	2920	2920	2920	0
141	20231109	164600	29318665	2920	2920	2920	2920	0
142	20231109	164500	29318665	2920	2920	2920	2920	0
143	20231109	164400	29318665	2920	2920	2920	2920	0
144	20231109	164300	29318665	2920	2920	2920	2920	0
145	20231109	164200	29318665	2920	2920	2920	2920	0
146	20231109	164100	29318665	2920	2920	2920	2920	0
147	20231109	164000	29318665	2920	2920	2920	2920	0
148	20231109	163900	29318665	2920	2920	2920	2920	0
149	20231109	163800	29318665	2920	2920	2920	2920	0
150	20231109	163700	29318665	2920	2920	2920	2920	0
151	20231109	163600	29318665	2920	2920	2920	2920	0
152	20231109	163500	29318665	2920	2920	2920	2920	734
153	20231109	163400	29318665	2920	2920	2920	2920	0
154	20231109	163300	29318665	2920	2920	2920	2920	0
155	20231109	163200	29318665	2920	2920	2920	2920	0
156	20231109	163100	29318665	2920	2920	2920	2920	0
157	20231109	163000	29318665	2920	2920	2920	2920	0
158	20231109	162900	29318665	2920	2920	2920	2920	0
159	20231109	162800	29318665	2920	2920	2920	2920	0
160	20231109	162700	29318665	2920	2920	2920	2920	0
161	20231109	162600	29318665	2920	2920	2920	2920	0
162	20231109	162500	29318665	2920	2920	2920	2920	0
163	20231109	162400	29318665	2920	2920	2920	2920	0
164	20231109	162300	29318665	2920	2920	2920	2920	0
165	20231109	162200	29318665	2920	2920	2920	2920	0
166	20231109	162100	29318665	2920	2920	2920	2920	0
167	20231109	162000	29318665	2920	2920	2920	2920	0
168	20231109	161900	29318665	2920	2920	2920	2920	0
169	20231109	161800	29318665	2920	2920	2920	2920	0
170	20231109	161700	29318665	2920	2920	2920	2920	0
171	20231109	161600	29318665	2920	2920	2920	2920	0
172	20231109	161500	29318665	2920	2920	2920	2920	0
173	20231109	161400	29318665	2920	2920	2920	2920	0
174	20231109	161300	29318665	2920	2920	2920	2920	0
175	20231109	161200	29318665	2920	2920	2920	2920	0
176	20231109	161100	29318665	2920	2920	2920	2920	0
177	20231109	161000	29318665	2920	2920	2920	2920	0
178	20231109	160900	29318665	2920	2920	2920	2920	0
179	20231109	160800	29318665	2920	2920	2920	2920	0
180	20231109	160700	29318665	2920	2920	2920	2920	0
181	20231109	160600	29318665	2920	2920	2920	2920	0
182	20231109	160500	29318665	2920	2920	2920	2920	734
183	20231109	160400	29318665	2920	2920	2920	2920	0
184	20231109	160300	29318665	2920	2920	2920	2920	0
185	20231109	160200	29318665	2920	2920	2920	2920	0
186	20231109	160100	29318665	2920	2920	2920	2920	0
187	20231109	160000	29318665	2920	2920	2920	2920	0
188	20231109	155900	29318665	2920	2920	2920	2920	0
189	20231109	155800	29318665	2920	2920	2920	2920	0
190	20231109	155700	29318665	2920	2920	2920	2920	0
191	20231109	155600	29318665	2920	2920	2920	2920	0
192	20231109	155500	29318665	2920	2920	2920	2920	0
193	20231109	155400	29318665	2920	2920	2920	2920	0
194	20231109	155300	29318665	2920	2920	2920	2920	0
195	20231109	155200	29318665	2920	2920	2920	2920	0
196	20231109	155100	29318665	2920	2920	2920	2920	0
197	20231109	155000	29318665	2920	2920	2920	2920	0
198	20231109	154900	29318665	2920	2920	2920	2920	0
199	20231109	154800	29318665	2920	2920	2920	2920	0
200	20231109	154700	29318665	2920	2920	2920	2920	0
201	20231109	154600	29318665	2920	2920	2920	2920	0
202	20231109	154500	29318665	2920	2920	2920	2920	0
203	20231109	154400	29318665	2920	2920	2920	2920	0
204	20231109	154300	29318665	2920	2920	2920	2920	0
205	20231109	154200	29318665	2920	2920	2920	2920	0
206	20231109	154100	29318665	2920	2920	2920	2920	0
207	20231109	154000	29318665	2920	2920	2920	2920	0
208	20231109	153900	29318665	2920	2920	2920	2920	0
209	20231109	153800	29318665	2920	2920	2920	2920	0
210	20231109	153700	29318665	2920	2920	2920	2920	0
211	20231109	153600	29318665	2920	2920	2920	2920	0
212	20231109	153500	29318665	2920	2920	2920	2920	734
213	20231109	153400	29318665	2920	2920	2920	2920	0
214	20231109	153300	29318665	2920	2920	2920	2920	0
215	20231109	153200	29318665	2920	2920	2920	2920	0
216	20231109	153100	29318665	2920	2920	2920	2920	0
217	20231109	153000	29318665	2920	2920	2920	2920	734
218	20231109	152900	27175385	2930	2930	2930	2930	0
219	20231109	152800	27175385	2930	2930	2930	2930	0
220	20231109	152700	27175385	2930	2930	2930	2930	0
221	20231109	152600	27175385	2930	2930	2930	2930	0
222	20231109	152500	27175385	2930	2930	2930	2930	0
223	20231109	152400	27175385	2930	2930	2930	2930	0
224	20231109	152300	27175385	2930	2930	2930	2930	0
225	20231109	152200	27175385	2930	2930	2930	2930	0
226	20231109	152100	27175385	2930	2930	2930	2930	0
227	20231109	152000	27175385	2930	2930	2930	2930	0
228	20231109	151900	27175385	2930	2930	2930	2930	0
229	20231109	151800	27175385	2930	2930	2930	2930	100
230	20231109	151700	26882385	2950	2930	2950	2930	59
231	20231109	151600	26709475	2930	2930	2930	2930	5
232	20231109	151500	26694825	2930	2930	2930	2930	0
233	20231109	151400	26694825	2930	2930	2930	2930	0
234	20231109	151300	26694825	2930	2930	2930	2930	0
235	20231109	151200	26694825	2930	2930	2930	2930	0
236	20231109	151100	26694825	2930	2930	2930	2930	0
237	20231109	151000	26694825	2930	2930	2930	2930	0
238	20231109	150900	26694825	2930	2930	2930	2930	0
239	20231109	150800	26694825	2930	2930	2930	2930	0
240	20231109	150700	26694825	2930	2930	2930	2930	0
241	20231109	150600	26694825	2930	2930	2930	2930	0
242	20231109	150500	26694825	2930	2930	2930	2930	2
243	20231109	150400	26688965	2930	2930	2930	2930	0
244	20231109	150300	26688965	2930	2930	2930	2930	0
245	20231109	150200	26688965	2930	2930	2930	2930	0
246	20231109	150100	26688965	2930	2930	2930	2930	0
247	20231109	150000	26688965	2930	2930	2930	2930	0
248	20231109	145900	26688965	2930	2930	2930	2930	0
249	20231109	145800	26688965	2930	2925	2930	2925	34
250	20231109	145700	26589510	2930	2930	2930	2930	0
251	20231109	145600	26589510	2930	2930	2930	2930	0
252	20231109	145500	26589510	2930	2930	2930	2930	0
253	20231109	145400	26589510	2930	2930	2930	2930	5
254	20231109	145300	26574860	2930	2930	2930	2930	0
255	20231109	145200	26574860	2930	2930	2930	2930	0
256	20231109	145100	26574860	2930	2930	2930	2930	0
257	20231109	145000	26574860	2930	2930	2930	2930	0
258	20231109	144900	26574860	2930	2930	2930	2930	0
259	20231109	144800	26574860	2930	2930	2930	2930	0
260	20231109	144700	26574860	2930	2930	2930	2930	0
261	20231109	144600	26574860	2930	2925	2950	2925	49
262	20231109	144500	26431300	2925	2925	2925	2925	0
263	20231109	144400	26431300	2925	2925	2925	2920	1899
264	20231109	144300	20879680	2925	2925	2925	2925	0
265	20231109	144200	20879680	2925	2925	2925	2925	0
266	20231109	144100	20879680	2925	2925	2925	2925	0
267	20231109	144000	20879680	2925	2925	2925	2925	0
268	20231109	143900	20879680	2925	2925	2925	2925	1
269	20231109	143800	20876755	2925	2925	2925	2925	0
270	20231109	143700	20876755	2925	2925	2925	2925	0
271	20231109	143600	20876755	2925	2925	2925	2925	0
272	20231109	143500	20876755	2925	2925	2925	2925	0
273	20231109	143400	20876755	2925	2925	2925	2925	11
274	20231109	143300	20844580	2920	2920	2920	2920	0
275	20231109	143200	20844580	2920	2920	2920	2920	0
276	20231109	143100	20844580	2920	2920	2920	2920	0
277	20231109	143000	20844580	2920	2920	2920	2920	0
278	20231109	142900	20844580	2920	2920	2920	2920	0
279	20231109	142800	20844580	2920	2920	2920	2920	0
280	20231109	142700	20844580	2920	2920	2920	2920	0
281	20231109	142600	20844580	2920	2920	2920	2920	0
282	20231109	142500	20844580	2920	2920	2920	2920	0
283	20231109	142400	20844580	2920	2920	2920	2920	0
284	20231109	142300	20844580	2920	2920	2920	2920	0
285	20231109	142200	20844580	2920	2920	2920	2920	0
286	20231109	142100	20844580	2920	2920	2920	2920	0
287	20231109	142000	20844580	2920	2920	2920	2920	0
288	20231109	141900	20844580	2920	2920	2920	2920	0
289	20231109	141800	20844580	2920	2920	2920	2920	0
290	20231109	141700	20844580	2920	2920	2920	2920	11
291	20231109	141600	20812460	2920	2920	2920	2920	0
292	20231109	141500	20812460	2920	2925	2925	2920	300
293	20231109	141400	19936395	2925	2925	2925	2925	0
294	20231109	141300	19936395	2925	2925	2925	2925	0
295	20231109	141200	19936395	2925	2925	2925	2925	0
296	20231109	141100	19936395	2925	2925	2925	2925	0
297	20231109	141000	19936395	2925	2925	2925	2925	0
298	20231109	140900	19936395	2925	2925	2925	2925	0
299	20231109	140800	19936395	2925	2925	2925	2925	0
300	20231109	140700	19936395	2925	2925	2925	2925	0
301	20231109	140600	19936395	2925	2925	2925	2925	0
302	20231109	140500	19936395	2925	2925	2925	2925	0
303	20231109	140400	19936395	2925	2925	2925	2925	0
304	20231109	140300	19936395	2925	2925	2925	2925	0
305	20231109	140200	19936395	2925	2925	2925	2925	0
306	20231109	140100	19936395	2925	2925	2925	2925	0
307	20231109	140000	19936395	2925	2925	2925	2925	37
308	20231109	135900	19828170	2925	2925	2925	2925	50
309	20231109	135800	19681920	2925	2925	2925	2925	0
310	20231109	135700	19681920	2925	2925	2925	2925	0
311	20231109	135600	19681920	2925	2925	2925	2925	0
312	20231109	135500	19681920	2925	2925	2925	2925	0
313	20231109	135400	19681920	2925	2925	2925	2925	0
314	20231109	135300	19681920	2925	2925	2925	2925	20
315	20231109	135200	19623420	2925	2925	2925	2925	30
316	20231109	135100	19535670	2925	2925	2925	2925	0
317	20231109	135000	19535670	2925	2925	2925	2925	0
318	20231109	134900	19535670	2925	2925	2925	2925	0
319	20231109	134800	19535670	2925	2925	2925	2925	0
320	20231109	134700	19535670	2925	2925	2925	2925	0
321	20231109	134600	19535670	2925	2925	2925	2925	0
322	20231109	134500	19535670	2925	2925	2925	2925	0
323	20231109	134400	19535670	2925	2925	2925	2925	6
324	20231109	134300	19518120	2920	2920	2920	2920	0
325	20231109	134200	19518120	2920	2920	2920	2920	0
326	20231109	134100	19518120	2920	2920	2920	2920	0
327	20231109	134000	19518120	2920	2920	2920	2920	0
328	20231109	133900	19518120	2920	2920	2920	2920	0
329	20231109	133800	19518120	2920	2920	2920	2920	0
330	20231109	133700	19518120	2920	2920	2920	2920	0
331	20231109	133600	19518120	2920	2920	2920	2920	0
332	20231109	133500	19518120	2920	2930	2930	2920	20
333	20231109	133400	19459705	2945	2945	2945	2945	0
334	20231109	133300	19459705	2945	2940	2945	2930	263
335	20231109	133200	18689070	2930	2930	2930	2930	0
336	20231109	133100	18689070	2930	2930	2930	2930	0
337	20231109	133000	18689070	2930	2930	2930	2930	0
338	20231109	132900	18689070	2930	2930	2930	2930	0
339	20231109	132800	18689070	2930	2930	2930	2930	71
340	20231109	132700	18481040	2930	2930	2930	2930	200
341	20231109	132600	17895040	2920	2920	2920	2920	0
342	20231109	132500	17895040	2920	2920	2920	2920	0
343	20231109	132400	17895040	2920	2920	2920	2920	0
344	20231109	132300	17895040	2920	2920	2920	2920	0
345	20231109	132200	17895040	2920	2920	2920	2920	0
346	20231109	132100	17895040	2920	2920	2920	2920	0
347	20231109	132000	17895040	2920	2920	2920	2920	0
348	20231109	131900	17895040	2920	2920	2920	2920	0
349	20231109	131800	17895040	2920	2920	2920	2920	10
350	20231109	131700	17865840	2930	2930	2930	2930	0
351	20231109	131600	17865840	2930	2930	2930	2930	10
352	20231109	131500	17836540	2930	2930	2930	2930	1
353	20231109	131400	17833610	2920	2920	2920	2920	0
354	20231109	131300	17833610	2920	2920	2920	2920	0
355	20231109	131200	17833610	2920	2920	2920	2920	0
356	20231109	131100	17833610	2920	2920	2920	2920	0
357	20231109	131000	17833610	2920	2920	2920	2920	0
358	20231109	130900	17833610	2920	2920	2920	2920	0
359	20231109	130800	17833610	2920	2920	2920	2920	0
360	20231109	130700	17833610	2920	2920	2920	2920	0
361	20231109	130600	17833610	2920	2920	2920	2920	0
362	20231109	130500	17833610	2920	2920	2920	2920	0
363	20231109	130400	17833610	2920	2920	2920	2920	0
364	20231109	130300	17833610	2920	2920	2920	2920	0
365	20231109	130200	17833610	2920	2920	2920	2920	0
366	20231109	130100	17833610	2920	2920	2920	2920	0
367	20231109	130000	17833610	2920	2920	2920	2920	0
368	20231109	125900	17833610	2920	2920	2920	2920	0
369	20231109	125800	17833610	2920	2920	2920	2920	0
370	20231109	125700	17833610	2920	2920	2920	2920	22
371	20231109	125600	17769370	2930	2930	2930	2930	10
372	20231109	125500	17740070	2930	2930	2930	2930	20
373	20231109	125400	17681470	2920	2920	2920	2920	0
374	20231109	125300	17681470	2920	2920	2920	2920	5
375	20231109	125200	17666870	2930	2930	2930	2930	0
376	20231109	125100	17666870	2930	2930	2930	2930	0
377	20231109	125000	17666870	2930	2930	2930	2930	0
378	20231109	124900	17666870	2930	2930	2930	2930	0
379	20231109	124800	17666870	2930	2930	2930	2930	9
380	20231109	124700	17640500	2925	2925	2925	2925	0
381	20231109	124600	17640500	2925	2925	2925	2925	35
382	20231109	124500	17538125	2930	2930	2930	2930	0
383	20231109	124400	17538125	2930	2930	2930	2930	0
384	20231109	124300	17538125	2930	2930	2930	2930	0
385	20231109	124200	17538125	2930	2930	2930	2930	20
386	20231109	124100	17479525	2930	2930	2930	2930	1
387	20231109	124000	17476595	2930	2930	2930	2930	0
388	20231109	123900	17476595	2930	2930	2930	2930	0
389	20231109	123800	17476595	2930	2930	2930	2930	0
390	20231109	123700	17476595	2930	2930	2930	2930	10
391	20231109	123600	17447295	2930	2930	2930	2930	0
392	20231109	123500	17447295	2930	2930	2930	2930	0
393	20231109	123400	17447295	2930	2930	2930	2930	0
394	20231109	123300	17447295	2930	2930	2930	2930	0
395	20231109	123200	17447295	2930	2930	2930	2930	0
396	20231109	123100	17447295	2930	2930	2930	2930	0
397	20231109	123000	17447295	2930	2930	2930	2930	0
398	20231109	122900	17447295	2930	2930	2930	2930	0
399	20231109	122800	17447295	2930	2930	2930	2930	0
400	20231109	122700	17447295	2930	2930	2930	2930	24
401	20231109	122600	17376975	2930	2930	2930	2930	0
402	20231109	122500	17376975	2930	2930	2930	2930	0
403	20231109	122400	17376975	2930	2930	2930	2930	0
404	20231109	122300	17376975	2930	2930	2930	2930	0
405	20231109	122200	17376975	2930	2930	2930	2930	0
406	20231109	122100	17376975	2930	2930	2930	2930	0
407	20231109	122000	17376975	2930	2930	2930	2930	0
408	20231109	121900	17376975	2930	2930	2930	2930	0
409	20231109	121800	17376975	2930	2930	2930	2930	0
410	20231109	121700	17376975	2930	2930	2930	2930	0
411	20231109	121600	17376975	2930	2930	2930	2930	0
412	20231109	121500	17376975	2930	2930	2930	2930	0
413	20231109	121400	17376975	2930	2930	2930	2930	22
414	20231109	121300	17312515	2945	2945	2945	2945	0
415	20231109	121200	17312515	2945	2945	2945	2945	0
416	20231109	121100	17312515	2945	2945	2945	2945	0
417	20231109	121000	17312515	2945	2945	2945	2945	0
418	20231109	120900	17312515	2945	2945	2945	2945	0
419	20231109	120800	17312515	2945	2945	2945	2945	0
420	20231109	120700	17312515	2945	2945	2945	2945	0
421	20231109	120600	17312515	2945	2945	2945	2945	0
422	20231109	120500	17312515	2945	2945	2945	2945	0
423	20231109	120400	17312515	2945	2930	2945	2930	62
424	20231109	120300	17130835	2930	2930	2930	2930	0
425	20231109	120200	17130835	2930	2930	2930	2930	1
426	20231109	120100	17127905	2950	2950	2950	2950	0
427	20231109	120000	17127905	2950	2950	2950	2950	0
428	20231109	115900	17127905	2950	2950	2950	2950	0
429	20231109	115800	17127905	2950	2950	2950	2950	0
430	20231109	115700	17127905	2950	2950	2950	2950	0
431	20231109	115600	17127905	2950	2950	2950	2950	0
432	20231109	115500	17127905	2950	2945	2950	2935	23
433	20231109	115400	17060195	2940	2940	2945	2940	29
434	20231109	115300	16974815	2955	2930	2955	2930	944
435	20231109	115200	14205295	2930	2930	2930	2930	0
436	20231109	115100	14205295	2930	2930	2930	2930	0
437	20231109	115000	14205295	2930	2930	2930	2930	0
438	20231109	114900	14205295	2930	2930	2930	2930	0
439	20231109	114800	14205295	2930	2930	2930	2930	0
440	20231109	114700	14205295	2930	2930	2930	2930	0
441	20231109	114600	14205295	2930	2930	2930	2930	1
442	20231109	114500	14202365	2935	2940	2940	2930	701
443	20231109	114400	12148415	2940	2930	2955	2930	46
444	20231109	114300	12013435	2930	2930	2930	2930	0
445	20231109	114200	12013435	2930	2930	2930	2930	0
446	20231109	114100	12013435	2930	2930	2930	2930	31
447	20231109	114000	11922605	2930	2930	2930	2930	0
448	20231109	113900	11922605	2930	2930	2930	2930	0
449	20231109	113800	11922605	2930	2930	2930	2930	0
450	20231109	113700	11922605	2930	2930	2930	2930	0
451	20231109	113600	11922605	2930	2930	2930	2930	0
452	20231109	113500	11922605	2930	2930	2930	2930	0
453	20231109	113400	11922605	2930	2930	2930	2930	0
454	20231109	113300	11922605	2930	2930	2930	2930	0
455	20231109	113200	11922605	2930	2930	2930	2930	0
456	20231109	113100	11922605	2930	2930	2930	2930	0
457	20231109	113000	11922605	2930	2930	2935	2930	2060
458	20231109	112900	5877335	2925	2925	2925	2925	0
459	20231109	112800	5877335	2925	2925	2925	2925	0
460	20231109	112700	5877335	2925	2925	2925	2925	0
461	20231109	112600	5877335	2925	2925	2925	2925	0
462	20231109	112500	5877335	2925	2925	2925	2925	0
463	20231109	112400	5877335	2925	2925	2925	2925	0
464	20231109	112300	5877335	2925	2925	2925	2925	0
465	20231109	112200	5877335	2925	2925	2925	2925	0
466	20231109	112100	5877335	2925	2925	2925	2925	0
467	20231109	112000	5877335	2925	2925	2925	2925	0
468	20231109	111900	5877335	2925	2925	2925	2925	0
469	20231109	111800	5877335	2925	2925	2925	2925	0
470	20231109	111700	5877335	2925	2925	2925	2925	0
471	20231109	111600	5877335	2925	2935	2935	2925	208
472	20231109	111500	5268855	2935	2935	2935	2935	0
473	20231109	111400	5268855	2935	2935	2935	2935	0
474	20231109	111300	5268855	2935	2935	2935	2935	0
475	20231109	111200	5268855	2935	2935	2935	2935	0
476	20231109	111100	5268855	2935	2935	2935	2935	0
477	20231109	111000	5268855	2935	2935	2935	2935	0
478	20231109	110900	5268855	2935	2930	2935	2930	196
479	20231109	110800	4693670	2930	2930	2930	2930	0
480	20231109	110700	4693670	2930	2930	2930	2930	0
481	20231109	110600	4693670	2930	2930	2930	2930	0
482	20231109	110500	4693670	2930	2930	2930	2930	0
483	20231109	110400	4693670	2930	2930	2930	2930	0
484	20231109	110300	4693670	2930	2930	2930	2930	0
485	20231109	110200	4693670	2930	2930	2930	2930	0
486	20231109	110100	4693670	2930	2930	2930	2930	0
487	20231109	110000	4693670	2930	2930	2930	2930	0
488	20231109	105900	4693670	2930	2930	2930	2930	0
489	20231109	105800	4693670	2930	2930	2930	2930	0
490	20231109	105700	4693670	2930	2930	2930	2930	0
491	20231109	105600	4693670	2930	2930	2930	2930	0
492	20231109	105500	4693670	2930	2930	2930	2930	0
493	20231109	105400	4693670	2930	2930	2930	2930	0
494	20231109	105300	4693670	2930	2930	2930	2930	1
495	20231109	105200	4690740	2930	2930	2930	2930	341
496	20231109	105100	3691610	2930	2930	2930	2930	0
497	20231109	105000	3691610	2930	2925	2930	2925	153
498	20231109	104900	3244080	2925	2925	2925	2925	0
499	20231109	104800	3244080	2925	2925	2925	2925	0
500	20231109	104700	3244080	2925	2925	2925	2925	0
501	20231109	104600	3244080	2925	2925	2925	2925	0
502	20231109	104500	3244080	2925	2925	2925	2925	0
503	20231109	104400	3244080	2925	2925	2925	2925	0
504	20231109	104300	3244080	2925	2925	2925	2925	3
505	20231109	104200	3235305	2925	2925	2925	2925	10
506	20231109	104100	3206055	2920	2920	2920	2920	0
507	20231109	104000	3206055	2920	2920	2920	2920	100
508	20231109	103900	2914055	2920	2920	2920	2920	0
509	20231109	103800	2914055	2920	2920	2920	2920	0
510	20231109	103700	2914055	2920	2920	2920	2920	0
511	20231109	103600	2914055	2920	2920	2920	2920	0
512	20231109	103500	2914055	2920	2920	2920	2920	0
513	20231109	103400	2914055	2920	2925	2925	2920	31
514	20231109	103300	2823385	2925	2925	2925	2925	0
515	20231109	103200	2823385	2925	2925	2925	2925	0
516	20231109	103100	2823385	2925	2925	2925	2925	0
517	20231109	103000	2823385	2925	2925	2925	2925	10
518	20231109	102900	2794135	2925	2925	2925	2925	0
519	20231109	102800	2794135	2925	2925	2925	2925	0
520	20231109	102700	2794135	2925	2925	2925	2925	0
521	20231109	102600	2794135	2925	2925	2925	2925	10
522	20231109	102500	2764885	2920	2920	2920	2920	0
523	20231109	102400	2764885	2920	2920	2920	2920	0
524	20231109	102300	2764885	2920	2920	2920	2920	0
525	20231109	102200	2764885	2920	2920	2920	2920	0
526	20231109	102100	2764885	2920	2920	2920	2920	0
527	20231109	102000	2764885	2920	2920	2920	2920	0
528	20231109	101900	2764885	2920	2920	2920	2920	0
529	20231109	101800	2764885	2920	2920	2920	2920	0
530	20231109	101700	2764885	2920	2920	2920	2920	0
531	20231109	101600	2764885	2920	2920	2920	2920	0
532	20231109	101500	2764885	2920	2920	2920	2920	0
533	20231109	101400	2764885	2920	2920	2920	2920	0
534	20231109	101300	2764885	2920	2920	2920	2920	0
535	20231109	101200	2764885	2920	2920	2920	2920	0
536	20231109	101100	2764885	2920	2920	2920	2920	94
537	20231109	101000	2490405	2930	2930	2930	2930	0
538	20231109	100900	2490405	2930	2930	2930	2930	0
539	20231109	100800	2490405	2930	2930	2930	2930	0
540	20231109	100700	2490405	2930	2930	2930	2930	0
541	20231109	100600	2490405	2930	2930	2930	2930	1
542	20231109	100500	2487475	2925	2925	2925	2925	0
543	20231109	100400	2487475	2925	2925	2925	2925	0
544	20231109	100300	2487475	2925	2925	2925	2925	0
545	20231109	100200	2487475	2925	2925	2925	2925	0
546	20231109	100100	2487475	2925	2925	2925	2925	0
547	20231109	100000	2487475	2925	2925	2925	2925	0
548	20231109	095900	2487475	2925	2925	2925	2925	1
549	20231109	095800	2484550	2925	2925	2925	2925	0
550	20231109	095700	2484550	2925	2925	2925	2925	0
551	20231109	095600	2484550	2925	2925	2925	2925	0
552	20231109	095500	2484550	2925	2925	2925	2925	0
553	20231109	095400	2484550	2925	2925	2925	2925	0
554	20231109	095300	2484550	2925	2925	2925	2925	0
555	20231109	095200	2484550	2925	2925	2925	2925	0
556	20231109	095100	2484550	2925	2925	2925	2925	0
557	20231109	095000	2484550	2925	2925	2925	2925	0
558	20231109	094900	2484550	2925	2925	2925	2925	0
559	20231109	094800	2484550	2925	2925	2925	2925	0
560	20231109	094700	2484550	2925	2925	2925	2925	7
561	20231109	094600	2464075	2930	2930	2930	2930	75
562	20231109	094500	2244325	2930	2930	2930	2930	0
563	20231109	094400	2244325	2930	2930	2930	2930	1
564	20231109	094300	2241395	2935	2935	2935	2935	0
565	20231109	094200	2241395	2935	2935	2935	2935	0
566	20231109	094100	2241395	2935	2935	2935	2935	0
567	20231109	094000	2241395	2935	2935	2935	2935	0
568	20231109	093900	2241395	2935	2935	2935	2935	0
569	20231109	093800	2241395	2935	2935	2940	2935	13
570	20231109	093700	2203235	2930	2930	2930	2930	0
571	20231109	093600	2203235	2930	2930	2930	2930	0
572	20231109	093500	2203235	2930	2935	2935	2930	2
573	20231109	093400	2197370	2940	2940	2940	2940	0
574	20231109	093300	2197370	2940	2945	2945	2940	2
575	20231109	093200	2191485	2960	2945	2960	2945	66
576	20231109	093100	1997055	2945	2940	2945	2940	2
577	20231109	093000	1991170	2945	2945	2945	2945	0
578	20231109	092900	1991170	2945	2945	2945	2945	0
579	20231109	092800	1991170	2945	2945	2945	2945	200
580	20231109	092700	1402170	2940	2940	2940	2940	1
581	20231109	092600	1399230	2945	2935	2945	2935	40
582	20231109	092500	1281805	2925	2925	2925	2925	0
583	20231109	092400	1281805	2925	2925	2925	2925	1
584	20231109	092300	1278880	2925	2925	2925	2925	0
585	20231109	092200	1278880	2925	2925	2925	2925	0
586	20231109	092100	1278880	2925	2925	2925	2925	0
587	20231109	092000	1278880	2925	2925	2925	2925	1
588	20231109	091900	1275955	2930	2930	2930	2930	0
589	20231109	091800	1275955	2930	2930	2930	2930	0
590	20231109	091700	1275955	2930	2925	2930	2925	16
591	20231109	091600	1229090	2915	2915	2915	2915	0
592	20231109	091500	1229090	2915	2915	2915	2915	0
593	20231109	091400	1229090	2915	2915	2915	2915	30
594	20231109	091300	1141640	2915	2915	2915	2915	1
595	20231109	091200	1138725	2920	2920	2920	2920	35
596	20231109	091100	1036525	2925	2925	2925	2925	0
597	20231109	091000	1036525	2925	2930	2930	2925	234
598	20231109	090900	351565	2935	2935	2935	2935	0
599	20231109	090800	351565	2935	2935	2935	2935	16
600	20231109	090700	304605	2935	2955	2955	2935	2
601	20231109	090600	298715	2960	2960	2960	2960	0
602	20231109	090500	298715	2960	2940	2960	2940	12
603	20231109	090400	263415	2960	2945	2960	2945	6
604	20231109	090300	245700	2925	2925	2925	2925	0
605	20231109	090200	245700	2925	2925	2925	2925	0
606	20231109	090100	245700	2925	2925	2925	2925	0
607	20231109	090000	245700	2925	2925	2925	2925	84