KissMeData/031310/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	191200	310239955	2935	2935	2935	2935	1716
3	20231106	191100	310239955	2935	2935	2935	2935	0
4	20231106	191000	310239955	2935	2935	2935	2935	0
5	20231106	190900	310239955	2935	2935	2935	2935	0
6	20231106	190800	310239955	2935	2935	2935	2935	0
7	20231106	190700	310239955	2935	2935	2935	2935	0
8	20231106	190600	310239955	2935	2935	2935	2935	0
9	20231106	190500	310239955	2935	2935	2935	2935	0
10	20231106	190400	310239955	2935	2935	2935	2935	0
11	20231106	190300	310239955	2935	2935	2935	2935	0
12	20231106	190200	310239955	2935	2935	2935	2935	0
13	20231106	190100	310239955	2935	2935	2935	2935	0
14	20231106	190000	310239955	2935	2935	2935	2935	0
15	20231106	185900	310239955	2935	2935	2935	2935	0
16	20231106	185800	310239955	2935	2935	2935	2935	0
17	20231106	185700	310239955	2935	2935	2935	2935	0
18	20231106	185600	310239955	2935	2935	2935	2935	0
19	20231106	185500	310239955	2935	2935	2935	2935	0
20	20231106	185400	310239955	2935	2935	2935	2935	0
21	20231106	185300	310239955	2935	2935	2935	2935	0
22	20231106	185200	310239955	2935	2935	2935	2935	0
23	20231106	185100	310239955	2935	2935	2935	2935	0
24	20231106	185000	310239955	2935	2935	2935	2935	0
25	20231106	184900	310239955	2935	2935	2935	2935	0
26	20231106	184800	310239955	2935	2935	2935	2935	0
27	20231106	184700	310239955	2935	2935	2935	2935	0
28	20231106	184600	310239955	2935	2935	2935	2935	0
29	20231106	184500	310239955	2935	2935	2935	2935	0
30	20231106	184400	310239955	2935	2935	2935	2935	0
31	20231106	184300	310239955	2935	2935	2935	2935	0
32	20231106	184200	310239955	2935	2935	2935	2935	1716
33	20231106	184100	310239955	2935	2935	2935	2935	0
34	20231106	184000	310239955	2935	2935	2935	2935	0
35	20231106	183900	310239955	2935	2935	2935	2935	0
36	20231106	183800	310239955	2935	2935	2935	2935	0
37	20231106	183700	310239955	2935	2935	2935	2935	0
38	20231106	183600	310239955	2935	2935	2935	2935	0
39	20231106	183500	310239955	2935	2935	2935	2935	0
40	20231106	183400	310239955	2935	2935	2935	2935	0
41	20231106	183300	310239955	2935	2935	2935	2935	0
42	20231106	183200	310239955	2935	2935	2935	2935	0
43	20231106	183100	310239955	2935	2935	2935	2935	0
44	20231106	183000	310239955	2935	2935	2935	2935	0
45	20231106	182900	310239955	2935	2935	2935	2935	0
46	20231106	182800	310239955	2935	2935	2935	2935	0
47	20231106	182700	310239955	2935	2935	2935	2935	0
48	20231106	182600	310239955	2935	2935	2935	2935	0
49	20231106	182500	310239955	2935	2935	2935	2935	0
50	20231106	182400	310239955	2935	2935	2935	2935	0
51	20231106	182300	310239955	2935	2935	2935	2935	0
52	20231106	182200	310239955	2935	2935	2935	2935	0
53	20231106	182100	310239955	2935	2935	2935	2935	0
54	20231106	182000	310239955	2935	2935	2935	2935	0
55	20231106	181900	310239955	2935	2935	2935	2935	0
56	20231106	181800	310239955	2935	2935	2935	2935	0
57	20231106	181700	310239955	2935	2935	2935	2935	0
58	20231106	181600	310239955	2935	2935	2935	2935	0
59	20231106	181500	310239955	2935	2935	2935	2935	0
60	20231106	181400	310239955	2935	2935	2935	2935	0
61	20231106	181300	310239955	2935	2935	2935	2935	0
62	20231106	181200	310239955	2935	2935	2935	2935	1716
63	20231106	181100	310239955	2935	2935	2935	2935	0
64	20231106	181000	310239955	2935	2935	2935	2935	0
65	20231106	180900	310239955	2935	2935	2935	2935	0
66	20231106	180800	310239955	2935	2935	2935	2935	0
67	20231106	180700	310239955	2935	2935	2935	2935	0
68	20231106	180600	310239955	2935	2935	2935	2935	0
69	20231106	180500	310239955	2935	2935	2935	2935	0
70	20231106	180400	310239955	2935	2935	2935	2935	0
71	20231106	180300	310239955	2935	2935	2935	2935	0
72	20231106	180200	310239955	2935	2935	2935	2935	0
73	20231106	180100	310239955	2935	2935	2935	2935	0
74	20231106	180000	310239955	2935	2935	2935	2935	0
75	20231106	175900	310239955	2935	2935	2935	2935	0
76	20231106	175800	310239955	2935	2935	2935	2935	0
77	20231106	175700	310239955	2935	2935	2935	2935	0
78	20231106	175600	310239955	2935	2935	2935	2935	0
79	20231106	175500	310239955	2935	2935	2935	2935	0
80	20231106	175400	310239955	2935	2935	2935	2935	0
81	20231106	175300	310239955	2935	2935	2935	2935	0
82	20231106	175200	310239955	2935	2935	2935	2935	0
83	20231106	175100	310239955	2935	2935	2935	2935	0
84	20231106	175000	310239955	2935	2935	2935	2935	0
85	20231106	174900	310239955	2935	2935	2935	2935	0
86	20231106	174800	310239955	2935	2935	2935	2935	0
87	20231106	174700	310239955	2935	2935	2935	2935	0
88	20231106	174600	310239955	2935	2935	2935	2935	0
89	20231106	174500	310239955	2935	2935	2935	2935	0
90	20231106	174400	310239955	2935	2935	2935	2935	0
91	20231106	174300	310239955	2935	2935	2935	2935	0
92	20231106	174200	310239955	2935	2935	2935	2935	1716
93	20231106	174100	310239955	2935	2935	2935	2935	0
94	20231106	174000	310239955	2935	2935	2935	2935	0
95	20231106	173900	310239955	2935	2935	2935	2935	0
96	20231106	173800	310239955	2935	2935	2935	2935	0
97	20231106	173700	310239955	2935	2935	2935	2935	0
98	20231106	173600	310239955	2935	2935	2935	2935	0
99	20231106	173500	310239955	2935	2935	2935	2935	0
100	20231106	173400	310239955	2935	2935	2935	2935	0
101	20231106	173300	310239955	2935	2935	2935	2935	0
102	20231106	173200	310239955	2935	2935	2935	2935	0
103	20231106	173100	310239955	2935	2935	2935	2935	0
104	20231106	173000	310239955	2935	2935	2935	2935	0
105	20231106	172900	310239955	2935	2935	2935	2935	0
106	20231106	172800	310239955	2935	2935	2935	2935	0
107	20231106	172700	310239955	2935	2935	2935	2935	0
108	20231106	172600	310239955	2935	2935	2935	2935	0
109	20231106	172500	310239955	2935	2935	2935	2935	0
110	20231106	172400	310239955	2935	2935	2935	2935	0
111	20231106	172300	310239955	2935	2935	2935	2935	0
112	20231106	172200	310239955	2935	2935	2935	2935	0
113	20231106	172100	310239955	2935	2935	2935	2935	0
114	20231106	172000	310239955	2935	2935	2935	2935	0
115	20231106	171900	310239955	2935	2935	2935	2935	0
116	20231106	171800	310239955	2935	2935	2935	2935	0
117	20231106	171700	310239955	2935	2935	2935	2935	0
118	20231106	171600	310239955	2935	2935	2935	2935	0
119	20231106	171500	310239955	2935	2935	2935	2935	0
120	20231106	171400	310239955	2935	2935	2935	2935	0
121	20231106	171300	310239955	2935	2935	2935	2935	0
122	20231106	171200	310239955	2935	2935	2935	2935	1716
123	20231106	171100	310239955	2935	2935	2935	2935	0
124	20231106	171000	310239955	2935	2935	2935	2935	0
125	20231106	170900	310239955	2935	2935	2935	2935	0
126	20231106	170800	310239955	2935	2935	2935	2935	0
127	20231106	170700	310239955	2935	2935	2935	2935	0
128	20231106	170600	310239955	2935	2935	2935	2935	0
129	20231106	170500	310239955	2935	2935	2935	2935	0
130	20231106	170400	310239955	2935	2935	2935	2935	0
131	20231106	170300	310239955	2935	2935	2935	2935	0
132	20231106	170200	310239955	2935	2935	2935	2935	0
133	20231106	170100	310239955	2935	2935	2935	2935	0
134	20231106	170000	310239955	2935	2935	2935	2935	0
135	20231106	165900	310239955	2935	2935	2935	2935	0
136	20231106	165800	310239955	2935	2935	2935	2935	0
137	20231106	165700	310239955	2935	2935	2935	2935	0
138	20231106	165600	310239955	2935	2935	2935	2935	0
139	20231106	165500	310239955	2935	2935	2935	2935	0
140	20231106	165400	310239955	2935	2935	2935	2935	0
141	20231106	165300	310239955	2935	2935	2935	2935	0
142	20231106	165200	310239955	2935	2935	2935	2935	0
143	20231106	165100	310239955	2935	2935	2935	2935	0
144	20231106	165000	310239955	2935	2935	2935	2935	0
145	20231106	164900	310239955	2935	2935	2935	2935	0
146	20231106	164800	310239955	2935	2935	2935	2935	0
147	20231106	164700	310239955	2935	2935	2935	2935	0
148	20231106	164600	310239955	2935	2935	2935	2935	0
149	20231106	164500	310239955	2935	2935	2935	2935	0
150	20231106	164400	310239955	2935	2935	2935	2935	0
151	20231106	164300	310239955	2935	2935	2935	2935	0
152	20231106	164200	310239955	2935	2935	2935	2935	1716
153	20231106	164100	310239955	2935	2935	2935	2935	0
154	20231106	164000	310239955	2935	2935	2935	2935	0
155	20231106	163900	310239955	2935	2935	2935	2935	0
156	20231106	163800	310239955	2935	2935	2935	2935	0
157	20231106	163700	310239955	2935	2935	2935	2935	0
158	20231106	163600	310239955	2935	2935	2935	2935	0
159	20231106	163500	310239955	2935	2935	2935	2935	0
160	20231106	163400	310239955	2935	2935	2935	2935	0
161	20231106	163300	310239955	2935	2935	2935	2935	0
162	20231106	163200	310239955	2935	2935	2935	2935	0
163	20231106	163100	310239955	2935	2935	2935	2935	0
164	20231106	163000	310239955	2935	2935	2935	2935	0
165	20231106	162900	310239955	2935	2935	2935	2935	0
166	20231106	162800	310239955	2935	2935	2935	2935	0
167	20231106	162700	310239955	2935	2935	2935	2935	0
168	20231106	162600	310239955	2935	2935	2935	2935	0
169	20231106	162500	310239955	2935	2935	2935	2935	0
170	20231106	162400	310239955	2935	2935	2935	2935	0
171	20231106	162300	310239955	2935	2935	2935	2935	0
172	20231106	162200	310239955	2935	2935	2935	2935	0
173	20231106	162100	310239955	2935	2935	2935	2935	0
174	20231106	162000	310239955	2935	2935	2935	2935	0
175	20231106	161900	310239955	2935	2935	2935	2935	0
176	20231106	161800	310239955	2935	2935	2935	2935	0
177	20231106	161700	310239955	2935	2935	2935	2935	0
178	20231106	161600	310239955	2935	2935	2935	2935	0
179	20231106	161500	310239955	2935	2935	2935	2935	0
180	20231106	161400	310239955	2935	2935	2935	2935	0
181	20231106	161300	310239955	2935	2935	2935	2935	0
182	20231106	161200	310239955	2935	2935	2935	2935	1716
183	20231106	161100	310239955	2935	2935	2935	2935	0
184	20231106	161000	310239955	2935	2935	2935	2935	0
185	20231106	160900	310239955	2935	2935	2935	2935	0
186	20231106	160800	310239955	2935	2935	2935	2935	0
187	20231106	160700	310239955	2935	2935	2935	2935	0
188	20231106	160600	310239955	2935	2935	2935	2935	0
189	20231106	160500	310239955	2935	2935	2935	2935	0
190	20231106	160400	310239955	2935	2935	2935	2935	0
191	20231106	160300	310239955	2935	2935	2935	2935	0
192	20231106	160200	310239955	2935	2935	2935	2935	0
193	20231106	160100	310239955	2935	2935	2935	2935	0
194	20231106	160000	310239955	2935	2935	2935	2935	0
195	20231106	155900	310239955	2935	2935	2935	2935	0
196	20231106	155800	310239955	2935	2935	2935	2935	0
197	20231106	155700	310239955	2935	2935	2935	2935	0
198	20231106	155600	310239955	2935	2935	2935	2935	0
199	20231106	155500	310239955	2935	2935	2935	2935	0
200	20231106	155400	310239955	2935	2935	2935	2935	0
201	20231106	155300	310239955	2935	2935	2935	2935	0
202	20231106	155200	310239955	2935	2935	2935	2935	0
203	20231106	155100	310239955	2935	2935	2935	2935	0
204	20231106	155000	310239955	2935	2935	2935	2935	0
205	20231106	154900	310239955	2935	2935	2935	2935	0
206	20231106	154800	310239955	2935	2935	2935	2935	0
207	20231106	154700	310239955	2935	2935	2935	2935	0
208	20231106	154600	310239955	2935	2935	2935	2935	0
209	20231106	154500	310239955	2935	2935	2935	2935	0
210	20231106	154400	310239955	2935	2935	2935	2935	0
211	20231106	154300	310239955	2935	2935	2935	2935	0
212	20231106	154200	310239955	2935	2935	2935	2935	1716
213	20231106	154100	310239955	2935	2935	2935	2935	0
214	20231106	154000	310239955	2935	2935	2935	2935	0
215	20231106	153900	310239955	2935	2935	2935	2935	0
216	20231106	153800	310239955	2935	2935	2935	2935	0
217	20231106	153700	310239955	2935	2935	2935	2935	0
218	20231106	153600	310239955	2935	2935	2935	2935	0
219	20231106	153500	310239955	2935	2935	2935	2935	0
220	20231106	153400	310239955	2935	2935	2935	2935	0
221	20231106	153300	310239955	2935	2935	2935	2935	0
222	20231106	153200	310239955	2935	2935	2935	2935	0
223	20231106	153100	310239955	2935	2935	2935	2935	0
224	20231106	153000	310239955	2935	2935	2935	2935	1716
225	20231106	152900	305203495	2935	2935	2935	2935	0
226	20231106	152800	305203495	2935	2935	2935	2935	0
227	20231106	152700	305203495	2935	2935	2935	2935	0
228	20231106	152600	305203495	2935	2935	2935	2935	0
229	20231106	152500	305203495	2935	2935	2935	2935	0
230	20231106	152400	305203495	2935	2935	2935	2935	0
231	20231106	152300	305203495	2935	2935	2935	2935	0
232	20231106	152200	305203495	2935	2935	2935	2935	0
233	20231106	152100	305203495	2935	2935	2935	2935	0
234	20231106	152000	305203495	2935	2935	2935	2935	0
235	20231106	151900	305203495	2935	2930	2935	2925	23
236	20231106	151800	305136200	2935	2935	2935	2935	0
237	20231106	151700	305136200	2935	2935	2935	2935	0
238	20231106	151600	305136200	2935	2930	2935	2930	32
239	20231106	151500	305042435	2935	2935	2935	2935	0
240	20231106	151400	305042435	2935	2930	2935	2930	50
241	20231106	151300	304895925	2920	2935	2935	2920	816
242	20231106	151200	302510325	2935	2935	2935	2935	14
243	20231106	151100	302469235	2930	2930	2930	2930	48
244	20231106	151000	302328595	2930	2930	2930	2930	57
245	20231106	150900	302161585	2935	2935	2935	2935	8
246	20231106	150800	302138105	2935	2935	2935	2935	8
247	20231106	150700	302114625	2930	2930	2930	2930	500
248	20231106	150600	300649625	2935	2935	2935	2935	0
249	20231106	150500	300649625	2935	2935	2935	2935	0
250	20231106	150400	300649625	2935	2935	2935	2935	0
251	20231106	150300	300649625	2935	2935	2935	2935	0
252	20231106	150200	300649625	2935	2935	2935	2935	0
253	20231106	150100	300649625	2935	2935	2935	2935	0
254	20231106	150000	300649625	2935	2935	2935	2935	0
255	20231106	145900	300649625	2935	2935	2935	2935	0
256	20231106	145800	300649625	2935	2930	2935	2920	925
257	20231106	145700	297946690	2935	2935	2935	2935	39
258	20231106	145600	297832225	2935	2935	2935	2935	0
259	20231106	145500	297832225	2935	2935	2935	2935	0
260	20231106	145400	297832225	2935	2935	2935	2935	0
261	20231106	145300	297832225	2935	2935	2935	2935	1
262	20231106	145200	297829290	2935	2925	2935	2920	559
263	20231106	145100	296196815	2935	2935	2935	2935	132
264	20231106	145000	295809395	2940	2940	2940	2940	0
265	20231106	144900	295809395	2940	2925	2940	2925	395
266	20231106	144800	294649520	2925	2925	2925	2925	200
267	20231106	144700	294064520	2925	2925	2925	2925	5
268	20231106	144600	294049895	2920	2935	2935	2920	558
269	20231106	144500	292417855	2940	2940	2940	2940	0
270	20231106	144400	292417855	2940	2940	2940	2940	0
271	20231106	144300	292417855	2940	2940	2940	2940	0
272	20231106	144200	292417855	2940	2940	2940	2940	0
273	20231106	144100	292417855	2940	2940	2940	2940	0
274	20231106	144000	292417855	2940	2930	2940	2925	561
275	20231106	143900	290776865	2940	2940	2940	2940	0
276	20231106	143800	290776865	2940	2940	2940	2940	0
277	20231106	143700	290776865	2940	2925	2940	2925	179
278	20231106	143600	290250920	2940	2940	2940	2925	437
279	20231106	143500	288972530	2925	2925	2925	2925	5500
280	20231106	143400	272885030	2920	2930	2930	2920	559
281	20231106	143300	271251700	2930	2935	2935	2930	4510
282	20231106	143200	258035840	2945	2940	2945	2940	728
283	20231106	143100	255893020	2940	2940	2940	2940	5
284	20231106	143000	255878320	2940	2940	2940	2940	0
285	20231106	142900	255878320	2940	2940	2940	2940	0
286	20231106	142800	255878320	2940	2935	2940	2930	560
287	20231106	142700	254237495	2940	2940	2940	2940	1
288	20231106	142600	254234555	2935	2935	2935	2935	119
289	20231106	142500	253885290	2930	2935	2935	2930	12
290	20231106	142400	253850120	2945	2945	2945	2945	0
291	20231106	142300	253850120	2945	2945	2945	2945	0
292	20231106	142200	253850120	2945	2935	2945	2930	875
293	20231106	142100	251284770	2935	2930	2935	2930	620
294	20231106	142000	249467920	2930	2930	2930	2930	0
295	20231106	141900	249467920	2930	2930	2930	2930	0
296	20231106	141800	249467920	2930	2930	2930	2930	50
297	20231106	141700	249321420	2930	2930	2930	2930	2
298	20231106	141600	249315560	2930	2925	2930	2920	561
299	20231106	141500	247675330	2930	2925	2930	2925	2
300	20231106	141400	247669475	2930	2935	2935	2930	101
301	20231106	141300	247373045	2935	2935	2935	2935	0
302	20231106	141200	247373045	2935	2935	2935	2935	0
303	20231106	141100	247373045	2935	2935	2935	2935	24
304	20231106	141000	247302605	2935	2925	2935	2920	560
305	20231106	140900	245667380	2935	2935	2935	2935	17
306	20231106	140800	245617485	2930	2930	2930	2930	2
307	20231106	140700	245611625	2935	2935	2935	2935	0
308	20231106	140600	245611625	2935	2935	2935	2935	1
309	20231106	140500	245608690	2920	2920	2920	2920	0
310	20231106	140400	245608690	2920	2930	2930	2920	559
311	20231106	140300	243976350	2935	2935	2935	2935	0
312	20231106	140200	243976350	2935	2935	2935	2935	0
313	20231106	140100	243976350	2935	2935	2935	2935	0
314	20231106	140000	243976350	2935	2915	2935	2915	102
315	20231106	135900	243679000	2935	2915	2935	2915	2
316	20231106	135800	243673150	2915	2920	2920	2915	559
317	20231106	135700	242041195	2935	2935	2935	2935	105
318	20231106	135600	241733020	2935	2935	2935	2935	0
319	20231106	135500	241733020	2935	2935	2935	2935	0
320	20231106	135400	241733020	2935	2935	2935	2935	103
321	20231106	135300	241430715	2920	2920	2920	2920	0
322	20231106	135200	241430715	2920	2935	2935	2920	1176
323	20231106	135100	237994860	2935	2935	2935	2935	0
324	20231106	135000	237994860	2935	2935	2935	2935	0
325	20231106	134900	237994860	2935	2935	2935	2935	0
326	20231106	134800	237994860	2935	2935	2935	2935	0
327	20231106	134700	237994860	2935	2935	2935	2935	0
328	20231106	134600	237994860	2935	2925	2935	2920	560
329	20231106	134500	236359120	2935	2935	2935	2935	0
330	20231106	134400	236359120	2935	2935	2935	2935	0
331	20231106	134300	236359120	2935	2935	2935	2935	100
332	20231106	134200	236065620	2930	2930	2930	2930	427
333	20231106	134100	234814510	2935	2935	2935	2935	1
334	20231106	134000	234811575	2920	2930	2930	2920	559
335	20231106	133900	233178275	2935	2935	2935	2935	0
336	20231106	133800	233178275	2935	2935	2935	2935	0
337	20231106	133700	233178275	2935	2935	2935	2935	712
338	20231106	133600	231088555	2935	2935	2935	2935	1000
339	20231106	133500	228153555	2935	2935	2935	2935	0
340	20231106	133400	228153555	2935	2925	2935	2920	603
341	20231106	133300	226392250	2935	2925	2935	2925	2
342	20231106	133200	226386390	2935	2935	2935	2935	0
343	20231106	133100	226386390	2935	2935	2935	2935	4
344	20231106	133000	226374650	2935	2935	2935	2935	5
345	20231106	132900	226359975	2935	2935	2935	2935	1
346	20231106	132800	226357040	2920	2930	2930	2920	559
347	20231106	132700	224722770	2930	2930	2930	2930	0
348	20231106	132600	224722770	2930	2930	2930	2930	0
349	20231106	132500	224722770	2930	2930	2930	2930	0
350	20231106	132400	224722770	2930	2930	2930	2930	0
351	20231106	132300	224722770	2930	2930	2930	2930	0
352	20231106	132200	224722770	2930	2930	2930	2930	2623
353	20231106	132100	217037380	2935	2935	2935	2935	20
354	20231106	132000	216978680	2940	2940	2940	2940	0
355	20231106	131900	216978680	2940	2940	2940	2940	0
356	20231106	131800	216978680	2940	2940	2940	2940	0
357	20231106	131700	216978680	2940	2940	2940	2940	4
358	20231106	131600	216966920	2930	2930	2930	2930	559
359	20231106	131500	215329050	2945	2945	2945	2945	0
360	20231106	131400	215329050	2945	2945	2945	2945	0
361	20231106	131300	215329050	2945	2945	2945	2945	0
362	20231106	131200	215329050	2945	2945	2945	2945	0
363	20231106	131100	215329050	2945	2945	2945	2945	24
364	20231106	131000	215258370	2945	2930	2945	2930	560
365	20231106	130900	213617555	2945	2945	2945	2945	1
366	20231106	130800	213614610	2930	2930	2930	2930	0
367	20231106	130700	213614610	2930	2945	2945	2930	502
368	20231106	130600	212143695	2945	2945	2945	2945	0
369	20231106	130500	212143695	2945	2945	2945	2945	0
370	20231106	130400	212143695	2945	2935	2945	2930	561
371	20231106	130300	210499070	2945	2945	2945	2945	0
372	20231106	130200	210499070	2945	2945	2945	2945	0
373	20231106	130100	210499070	2945	2945	2945	2945	0
374	20231106	130000	210499070	2945	2945	2945	2945	1
375	20231106	125900	210496125	2930	2930	2930	2930	0
376	20231106	125800	210496125	2930	2935	2935	2930	559
377	20231106	125700	208858190	2935	2930	2935	2930	685
378	20231106	125600	206848670	2935	2935	2935	2935	0
379	20231106	125500	206848670	2935	2935	2935	2935	106
380	20231106	125400	206537560	2935	2935	2935	2935	0
381	20231106	125300	206537560	2935	2935	2935	2935	4
382	20231106	125200	206525820	2930	2930	2930	2930	668
383	20231106	125100	204568580	2945	2945	2945	2945	85
384	20231106	125000	204318255	2945	2945	2945	2945	2
385	20231106	124900	204312365	2945	2945	2945	2945	0
386	20231106	124800	204312365	2945	2945	2945	2945	0
387	20231106	124700	204312365	2945	2945	2945	2945	0
388	20231106	124600	204312365	2945	2940	2945	2920	576
389	20231106	124500	202627745	2945	2945	2945	2945	0
390	20231106	124400	202627745	2945	2945	2945	2945	0
391	20231106	124300	202627745	2945	2945	2945	2945	41
392	20231106	124200	202507000	2945	2945	2945	2945	3
393	20231106	124100	202498165	2945	2945	2945	2945	0
394	20231106	124000	202498165	2945	2935	2945	2915	560
395	20231106	123900	200858130	2945	2945	2945	2945	0
396	20231106	123800	200858130	2945	2945	2945	2945	0
397	20231106	123700	200858130	2945	2945	2945	2945	0
398	20231106	123600	200858130	2945	2945	2945	2945	0
399	20231106	123500	200858130	2945	2945	2945	2945	170
400	20231106	123400	200357480	2945	2940	2945	2935	560
401	20231106	123300	198713855	2945	2945	2945	2945	0
402	20231106	123200	198713855	2945	2945	2945	2945	0
403	20231106	123100	198713855	2945	2945	2945	2945	13
404	20231106	123000	198675570	2945	2945	2945	2945	1545
405	20231106	122900	194125545	2945	2945	2945	2945	10
406	20231106	122800	194096095	2935	2940	2945	2935	1102
407	20231106	122700	190860810	2955	2955	2955	2955	0
408	20231106	122600	190860810	2955	2955	2955	2955	0
409	20231106	122500	190860810	2955	2940	2955	2940	2001
410	20231106	122400	184977855	2955	2955	2955	2955	1
411	20231106	122300	184974900	2955	2950	2955	2950	9
412	20231106	122200	184948330	2935	2940	2940	2935	559
413	20231106	122100	183307185	2945	2945	2945	2945	0
414	20231106	122000	183307185	2945	2945	2945	2945	110
415	20231106	121900	182983235	2955	2955	2955	2955	0
416	20231106	121800	182983235	2955	2950	2955	2950	12
417	20231106	121700	182947830	2945	2945	2945	2945	0
418	20231106	121600	182947830	2945	2945	2945	2945	1667
419	20231106	121500	178038515	2960	2960	2960	2960	188
420	20231106	121400	177482035	2950	2950	2950	2950	0
421	20231106	121300	177482035	2950	2950	2950	2950	504
422	20231106	121200	175995235	2960	2960	2960	2960	102
423	20231106	121100	175693315	2960	2960	2960	2960	25
424	20231106	121000	175619315	2960	2950	2960	2950	560
425	20231106	120900	173967305	2960	2960	2960	2960	0
426	20231106	120800	173967305	2960	2950	2960	2950	172
427	20231106	120700	173458195	2950	2950	2950	2950	9
428	20231106	120600	173431645	2955	2955	2955	2955	0
429	20231106	120500	173431645	2955	2955	2955	2955	1
430	20231106	120400	173428690	2945	2945	2945	2945	559
431	20231106	120300	171782435	2955	2955	2955	2950	852
432	20231106	120200	169269025	2950	2950	2950	2950	0
433	20231106	120100	169269025	2950	2955	2955	2950	50
434	20231106	120000	169121310	2955	2955	2955	2955	0
435	20231106	115900	169121310	2955	2950	2955	2950	105
436	20231106	115800	168811510	2945	2945	2945	2945	8
437	20231106	115700	168787950	2950	2950	2950	2950	0
438	20231106	115600	168787950	2950	2950	2950	2950	1
439	20231106	115500	168785000	2945	2945	2945	2945	40
440	20231106	115400	168667200	2950	2955	2955	2950	4
441	20231106	115300	168655385	2960	2960	2960	2960	1043
442	20231106	115200	165568105	2960	2960	2960	2960	1
443	20231106	115100	165565145	2955	2955	2955	2955	33
444	20231106	115000	165467630	2960	2960	2960	2960	0
445	20231106	114900	165467630	2960	2960	2960	2960	0
446	20231106	114800	165467630	2960	2950	2960	2950	13
447	20231106	114700	165429245	2950	2950	2950	2950	2000
448	20231106	114600	159529245	2950	2950	2950	2950	668
449	20231106	114500	157558645	2950	2950	2950	2950	1
450	20231106	114400	157555695	2940	2940	2940	2940	0
451	20231106	114300	157555695	2940	2945	2945	2940	261
452	20231106	114200	156788345	2950	2950	2950	2950	0
453	20231106	114100	156788345	2950	2950	2950	2950	0
454	20231106	114000	156788345	2950	2950	2950	2950	0
455	20231106	113900	156788345	2950	2950	2950	2950	905
456	20231106	113800	154118595	2950	2950	2950	2950	0
457	20231106	113700	154118595	2950	2950	2950	2950	0
458	20231106	113600	154118595	2950	2940	2950	2940	101
459	20231106	113500	153821645	2940	2940	2940	2940	14
460	20231106	113400	153780485	2940	2940	2940	2940	90
461	20231106	113300	153515885	2940	2940	2940	2940	0
462	20231106	113200	153515885	2940	2940	2940	2940	10
463	20231106	113100	153486485	2950	2945	2950	2945	172
464	20231106	113000	152979090	2950	2950	2950	2950	1
465	20231106	112900	152976140	2950	2950	2950	2950	0
466	20231106	112800	152976140	2950	2950	2950	2950	3
467	20231106	112700	152967290	2950	2950	2950	2950	17
468	20231106	112600	152917140	2950	2950	2950	2950	30
469	20231106	112500	152828640	2950	2950	2950	2950	0
470	20231106	112400	152828640	2950	2950	2950	2950	128
471	20231106	112300	152451040	2945	2945	2945	2945	1
472	20231106	112200	152448095	2935	2935	2935	2935	0
473	20231106	112100	152448095	2935	2935	2935	2935	0
474	20231106	112000	152448095	2935	2940	2940	2935	300
475	20231106	111900	151566550	2940	2940	2940	2940	0
476	20231106	111800	151566550	2940	2940	2940	2940	0
477	20231106	111700	151566550	2940	2940	2940	2940	0
478	20231106	111600	151566550	2940	2940	2940	2940	796
479	20231106	111500	149226310	2940	2940	2940	2940	92
480	20231106	111400	148955830	2945	2945	2945	2945	10
481	20231106	111300	148926380	2950	2950	2950	2940	1985
482	20231106	111200	143081540	2955	2955	2955	2955	24
483	20231106	111100	143010620	2955	2955	2955	2955	25
484	20231106	111000	142936745	2955	2955	2955	2955	1
485	20231106	110900	142933790	2960	2960	2960	2960	0
486	20231106	110800	142933790	2960	2960	2960	2960	0
487	20231106	110700	142933790	2960	2960	2960	2960	0
488	20231106	110600	142933790	2960	2960	2960	2960	0
489	20231106	110500	142933790	2960	2950	2960	2945	674
490	20231106	110400	140945795	2950	2950	2950	2950	350
491	20231106	110300	139913295	2960	2955	2960	2955	35
492	20231106	110200	139809845	2960	2960	2960	2960	0
493	20231106	110100	139809845	2960	2960	2960	2960	3
494	20231106	110000	139800965	2960	2960	2960	2960	25
495	20231106	105900	139726965	2960	2960	2960	2960	0
496	20231106	105800	139726965	2960	2955	2960	2955	3
497	20231106	105700	139718095	2955	2955	2955	2955	1
498	20231106	105600	139715140	2960	2960	2960	2960	10
499	20231106	105500	139685540	2960	2950	2960	2950	171
500	20231106	105400	139180980	2950	2950	2950	2950	21
501	20231106	105300	139119030	2950	2950	2950	2950	1
502	20231106	105200	139116080	2960	2960	2960	2960	1
503	20231106	105100	139113120	2945	2945	2945	2945	0
504	20231106	105000	139113120	2945	2945	2945	2945	0
505	20231106	104900	139113120	2945	2945	2945	2945	0
506	20231106	104800	139113120	2945	2955	2955	2945	33
507	20231106	104700	139015695	2955	2955	2955	2955	23
508	20231106	104600	138947730	2955	2955	2955	2955	0
509	20231106	104500	138947730	2955	2955	2955	2955	3
510	20231106	104400	138938865	2955	2955	2955	2955	0
511	20231106	104300	138938865	2955	2950	2955	2945	138
512	20231106	104200	138532245	2955	2955	2955	2955	0
513	20231106	104100	138532245	2955	2955	2955	2955	0
514	20231106	104000	138532245	2955	2955	2955	2955	0
515	20231106	103900	138532245	2955	2960	2960	2955	201
516	20231106	103800	137937290	2960	2960	2960	2960	300
517	20231106	103700	137049290	2960	2960	2960	2960	0
518	20231106	103600	137049290	2960	2960	2960	2960	24
519	20231106	103500	136978250	2945	2945	2945	2945	0
520	20231106	103400	136978250	2945	2945	2945	2945	250
521	20231106	103300	136242000	2960	2960	2960	2960	1
522	20231106	103200	136239040	2945	2945	2945	2945	0
523	20231106	103100	136239040	2945	2950	2950	2945	200
524	20231106	103000	135649835	2950	2950	2950	2950	115
525	20231106	102900	135310585	2950	2950	2950	2950	185
526	20231106	102800	134764835	2955	2955	2955	2955	67
527	20231106	102700	134566850	2960	2960	2960	2960	0
528	20231106	102600	134566850	2960	2960	2960	2960	101
529	20231106	102500	134267890	2960	2960	2960	2960	0
530	20231106	102400	134267890	2960	2960	2960	2960	24
531	20231106	102300	134196850	2960	2960	2960	2960	0
532	20231106	102200	134196850	2960	2960	2960	2960	27
533	20231106	102100	134116930	2965	2965	2965	2965	0
534	20231106	102000	134116930	2965	2965	2965	2965	1
535	20231106	101900	134113965	2945	2945	2945	2945	99
536	20231106	101800	133822410	2970	2970	2970	2970	0
537	20231106	101700	133822410	2970	2970	2970	2970	1
538	20231106	101600	133819440	2945	2960	2960	2945	56
539	20231106	101500	133654490	2970	2965	2970	2965	2
540	20231106	101400	133648555	2970	2970	2970	2970	0
541	20231106	101300	133648555	2970	2970	2970	2970	0
542	20231106	101200	133648555	2970	2970	2970	2970	24
543	20231106	101100	133577275	2940	2975	2975	2940	135
544	20231106	101000	133179500	2975	2975	2975	2975	36
545	20231106	100900	133072400	2975	2975	2975	2975	2
546	20231106	100800	133066450	2975	2975	2975	2975	146
547	20231106	100700	132632100	2975	2960	2975	2960	296
548	20231106	100600	131753125	2960	2935	2960	2935	1519
549	20231106	100500	127294385	2935	2940	2940	2935	2669
550	20231106	100400	119450870	2960	2965	2965	2960	32
551	20231106	100300	119356070	2965	2960	2965	2960	574
552	20231106	100200	117654530	2960	2965	2965	2915	1706
553	20231106	100100	112637570	2965	2965	2965	2965	0
554	20231106	100000	112637570	2965	2965	2965	2965	24
555	20231106	095900	112566410	2960	2960	2965	2960	156
556	20231106	095800	112104500	2965	2965	2965	2965	0
557	20231106	095700	112104500	2965	2965	2965	2965	27
558	20231106	095600	112024445	2975	2975	2975	2965	156
559	20231106	095500	111561335	2980	2980	2980	2980	1
560	20231106	095400	111558355	2970	2970	2970	2970	350
561	20231106	095300	110518855	2980	2965	2980	2965	100
562	20231106	095200	110220870	2965	2965	2965	2965	1
563	20231106	095100	110217905	2980	2980	2980	2980	0
564	20231106	095000	110217905	2980	2980	2980	2980	0
565	20231106	094900	110217905	2980	2980	2980	2980	0
566	20231106	094800	110217905	2980	2960	2980	2960	1315
567	20231106	094700	106313945	2980	2980	2980	2980	1
568	20231106	094600	106310965	2980	2975	2980	2965	32
569	20231106	094500	106215890	2985	2980	2985	2980	2
570	20231106	094400	106209925	2985	2980	2985	2980	101
571	20231106	094300	105908940	2990	2990	2990	2990	0
572	20231106	094200	105908940	2990	2990	2990	2985	746
573	20231106	094100	103679900	2990	2975	2990	2975	241
574	20231106	094000	102960310	2990	2990	2990	2990	0
575	20231106	093900	102960310	2990	2990	2990	2990	0
576	20231106	093800	102960310	2990	2990	2990	2990	6
577	20231106	093700	102942370	2990	2960	2995	2960	2614
578	20231106	093600	95144515	2960	2965	2965	2960	132
579	20231106	093500	94753315	2965	2965	2965	2965	173
580	20231106	093400	94240370	2965	2935	2965	2935	171
581	20231106	093300	93738455	2970	2970	2970	2970	0
582	20231106	093200	93738455	2970	2970	2970	2970	100
583	20231106	093100	93441455	2970	2970	2970	2970	1
584	20231106	093000	93438485	2960	2960	2970	2960	254
585	20231106	092900	92686635	2960	2940	2960	2940	86
586	20231106	092800	92433775	2950	2945	2950	2945	1011
587	20231106	092700	89456125	2945	2940	2945	2940	436
588	20231106	092600	88172210	2945	2945	2945	2945	0
589	20231106	092500	88172210	2945	2945	2945	2945	7
590	20231106	092400	88151595	2945	2945	2945	2945	424
591	20231106	092300	86902915	2945	2945	2945	2945	0
592	20231106	092200	86902915	2945	2970	2970	2915	5833
593	20231106	092100	69840560	2970	2965	2970	2965	152
594	20231106	092000	69389875	2965	2965	2965	2965	120
595	20231106	091900	69034075	2965	2965	2965	2965	0
596	20231106	091800	69034075	2965	2950	2965	2950	2
597	20231106	091700	69028160	2950	2950	2950	2950	7
598	20231106	091600	69007510	2945	2945	2945	2945	360
599	20231106	091500	67947310	2930	2930	2930	2930	5924
600	20231106	091400	50589990	2930	2930	2930	2930	15
601	20231106	091300	50546040	2930	2940	2965	2930	3010
602	20231106	091200	41708575	2970	2945	2970	2945	57
603	20231106	091100	41540685	2975	2945	2975	2930	1597
604	20231106	091000	36827755	2975	2955	2975	2955	802
605	20231106	090900	34457825	2940	2940	2940	2940	140
606	20231106	090800	34046225	2955	2980	2980	2945	662
607	20231106	090700	32095550	2980	2965	2980	2955	1397
608	20231106	090600	27959880	2985	2965	2985	2965	2150
609	20231106	090500	21582590	2990	2990	2990	2985	96
610	20231106	090400	21295585	2990	2960	2990	2960	663
611	20231106	090300	19331300	2990	2990	2990	2990	0
612	20231106	090200	19331300	2990	2965	2990	2965	501
613	20231106	090100	17845810	2995	2975	2995	2975	2745
614	20231106	090000	9679195	3000	3015	3015	2980	3179