KissMeData/031310/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	191200	262630905	2880	2880	2880	2880	1311
3	20231108	191100	262630905	2880	2880	2880	2880	0
4	20231108	191000	262630905	2880	2880	2880	2880	0
5	20231108	190900	262630905	2880	2880	2880	2880	0
6	20231108	190800	262630905	2880	2880	2880	2880	0
7	20231108	190700	262630905	2880	2880	2880	2880	0
8	20231108	190600	262630905	2880	2880	2880	2880	0
9	20231108	190500	262630905	2880	2880	2880	2880	0
10	20231108	190400	262630905	2880	2880	2880	2880	0
11	20231108	190300	262630905	2880	2880	2880	2880	0
12	20231108	190200	262630905	2880	2880	2880	2880	0
13	20231108	190100	262630905	2880	2880	2880	2880	0
14	20231108	190000	262630905	2880	2880	2880	2880	0
15	20231108	185900	262630905	2880	2880	2880	2880	0
16	20231108	185800	262630905	2880	2880	2880	2880	0
17	20231108	185700	262630905	2880	2880	2880	2880	0
18	20231108	185600	262630905	2880	2880	2880	2880	0
19	20231108	185500	262630905	2880	2880	2880	2880	0
20	20231108	185400	262630905	2880	2880	2880	2880	0
21	20231108	185300	262630905	2880	2880	2880	2880	0
22	20231108	185200	262630905	2880	2880	2880	2880	0
23	20231108	185100	262630905	2880	2880	2880	2880	0
24	20231108	185000	262630905	2880	2880	2880	2880	0
25	20231108	184900	262630905	2880	2880	2880	2880	0
26	20231108	184800	262630905	2880	2880	2880	2880	0
27	20231108	184700	262630905	2880	2880	2880	2880	0
28	20231108	184600	262630905	2880	2880	2880	2880	0
29	20231108	184500	262630905	2880	2880	2880	2880	0
30	20231108	184400	262630905	2880	2880	2880	2880	0
31	20231108	184300	262630905	2880	2880	2880	2880	0
32	20231108	184200	262630905	2880	2880	2880	2880	1311
33	20231108	184100	262630905	2880	2880	2880	2880	0
34	20231108	184000	262630905	2880	2880	2880	2880	0
35	20231108	183900	262630905	2880	2880	2880	2880	0
36	20231108	183800	262630905	2880	2880	2880	2880	0
37	20231108	183700	262630905	2880	2880	2880	2880	0
38	20231108	183600	262630905	2880	2880	2880	2880	0
39	20231108	183500	262630905	2880	2880	2880	2880	0
40	20231108	183400	262630905	2880	2880	2880	2880	0
41	20231108	183300	262630905	2880	2880	2880	2880	0
42	20231108	183200	262630905	2880	2880	2880	2880	0
43	20231108	183100	262630905	2880	2880	2880	2880	0
44	20231108	183000	262630905	2880	2880	2880	2880	0
45	20231108	182900	262630905	2880	2880	2880	2880	0
46	20231108	182800	262630905	2880	2880	2880	2880	0
47	20231108	182700	262630905	2880	2880	2880	2880	0
48	20231108	182600	262630905	2880	2880	2880	2880	0
49	20231108	182500	262630905	2880	2880	2880	2880	0
50	20231108	182400	262630905	2880	2880	2880	2880	0
51	20231108	182300	262630905	2880	2880	2880	2880	0
52	20231108	182200	262630905	2880	2880	2880	2880	0
53	20231108	182100	262630905	2880	2880	2880	2880	0
54	20231108	182000	262630905	2880	2880	2880	2880	0
55	20231108	181900	262630905	2880	2880	2880	2880	0
56	20231108	181800	262630905	2880	2880	2880	2880	0
57	20231108	181700	262630905	2880	2880	2880	2880	0
58	20231108	181600	262630905	2880	2880	2880	2880	0
59	20231108	181500	262630905	2880	2880	2880	2880	0
60	20231108	181400	262630905	2880	2880	2880	2880	0
61	20231108	181300	262630905	2880	2880	2880	2880	0
62	20231108	181200	262630905	2880	2880	2880	2880	1311
63	20231108	181100	262630905	2880	2880	2880	2880	0
64	20231108	181000	262630905	2880	2880	2880	2880	0
65	20231108	180900	262630905	2880	2880	2880	2880	0
66	20231108	180800	262630905	2880	2880	2880	2880	0
67	20231108	180700	262630905	2880	2880	2880	2880	0
68	20231108	180600	262630905	2880	2880	2880	2880	0
69	20231108	180500	262630905	2880	2880	2880	2880	0
70	20231108	180400	262630905	2880	2880	2880	2880	0
71	20231108	180300	262630905	2880	2880	2880	2880	0
72	20231108	180200	262630905	2880	2880	2880	2880	0
73	20231108	180100	262630905	2880	2880	2880	2880	0
74	20231108	180000	262630905	2880	2880	2880	2880	0
75	20231108	175900	262630905	2880	2880	2880	2880	0
76	20231108	175800	262630905	2880	2880	2880	2880	0
77	20231108	175700	262630905	2880	2880	2880	2880	0
78	20231108	175600	262630905	2880	2880	2880	2880	0
79	20231108	175500	262630905	2880	2880	2880	2880	0
80	20231108	175400	262630905	2880	2880	2880	2880	0
81	20231108	175300	262630905	2880	2880	2880	2880	0
82	20231108	175200	262630905	2880	2880	2880	2880	0
83	20231108	175100	262630905	2880	2880	2880	2880	0
84	20231108	175000	262630905	2880	2880	2880	2880	0
85	20231108	174900	262630905	2880	2880	2880	2880	0
86	20231108	174800	262630905	2880	2880	2880	2880	0
87	20231108	174700	262630905	2880	2880	2880	2880	0
88	20231108	174600	262630905	2880	2880	2880	2880	0
89	20231108	174500	262630905	2880	2880	2880	2880	0
90	20231108	174400	262630905	2880	2880	2880	2880	0
91	20231108	174300	262630905	2880	2880	2880	2880	0
92	20231108	174200	262630905	2880	2880	2880	2880	1311
93	20231108	174100	262630905	2880	2880	2880	2880	0
94	20231108	174000	262630905	2880	2880	2880	2880	0
95	20231108	173900	262630905	2880	2880	2880	2880	0
96	20231108	173800	262630905	2880	2880	2880	2880	0
97	20231108	173700	262630905	2880	2880	2880	2880	0
98	20231108	173600	262630905	2880	2880	2880	2880	0
99	20231108	173500	262630905	2880	2880	2880	2880	0
100	20231108	173400	262630905	2880	2880	2880	2880	0
101	20231108	173300	262630905	2880	2880	2880	2880	0
102	20231108	173200	262630905	2880	2880	2880	2880	0
103	20231108	173100	262630905	2880	2880	2880	2880	0
104	20231108	173000	262630905	2880	2880	2880	2880	0
105	20231108	172900	262630905	2880	2880	2880	2880	0
106	20231108	172800	262630905	2880	2880	2880	2880	0
107	20231108	172700	262630905	2880	2880	2880	2880	0
108	20231108	172600	262630905	2880	2880	2880	2880	0
109	20231108	172500	262630905	2880	2880	2880	2880	0
110	20231108	172400	262630905	2880	2880	2880	2880	0
111	20231108	172300	262630905	2880	2880	2880	2880	0
112	20231108	172200	262630905	2880	2880	2880	2880	0
113	20231108	172100	262630905	2880	2880	2880	2880	0
114	20231108	172000	262630905	2880	2880	2880	2880	0
115	20231108	171900	262630905	2880	2880	2880	2880	0
116	20231108	171800	262630905	2880	2880	2880	2880	0
117	20231108	171700	262630905	2880	2880	2880	2880	0
118	20231108	171600	262630905	2880	2880	2880	2880	0
119	20231108	171500	262630905	2880	2880	2880	2880	0
120	20231108	171400	262630905	2880	2880	2880	2880	0
121	20231108	171300	262630905	2880	2880	2880	2880	0
122	20231108	171200	262630905	2880	2880	2880	2880	1311
123	20231108	171100	262630905	2880	2880	2880	2880	0
124	20231108	171000	262630905	2880	2880	2880	2880	0
125	20231108	170900	262630905	2880	2880	2880	2880	0
126	20231108	170800	262630905	2880	2880	2880	2880	0
127	20231108	170700	262630905	2880	2880	2880	2880	0
128	20231108	170600	262630905	2880	2880	2880	2880	0
129	20231108	170500	262630905	2880	2880	2880	2880	0
130	20231108	170400	262630905	2880	2880	2880	2880	0
131	20231108	170300	262630905	2880	2880	2880	2880	0
132	20231108	170200	262630905	2880	2880	2880	2880	0
133	20231108	170100	262630905	2880	2880	2880	2880	0
134	20231108	170000	262630905	2880	2880	2880	2880	0
135	20231108	165900	262630905	2880	2880	2880	2880	0
136	20231108	165800	262630905	2880	2880	2880	2880	0
137	20231108	165700	262630905	2880	2880	2880	2880	0
138	20231108	165600	262630905	2880	2880	2880	2880	0
139	20231108	165500	262630905	2880	2880	2880	2880	0
140	20231108	165400	262630905	2880	2880	2880	2880	0
141	20231108	165300	262630905	2880	2880	2880	2880	0
142	20231108	165200	262630905	2880	2880	2880	2880	0
143	20231108	165100	262630905	2880	2880	2880	2880	0
144	20231108	165000	262630905	2880	2880	2880	2880	0
145	20231108	164900	262630905	2880	2880	2880	2880	0
146	20231108	164800	262630905	2880	2880	2880	2880	0
147	20231108	164700	262630905	2880	2880	2880	2880	0
148	20231108	164600	262630905	2880	2880	2880	2880	0
149	20231108	164500	262630905	2880	2880	2880	2880	0
150	20231108	164400	262630905	2880	2880	2880	2880	0
151	20231108	164300	262630905	2880	2880	2880	2880	0
152	20231108	164200	262630905	2880	2880	2880	2880	1311
153	20231108	164100	262630905	2880	2880	2880	2880	0
154	20231108	164000	262630905	2880	2880	2880	2880	0
155	20231108	163900	262630905	2880	2880	2880	2880	0
156	20231108	163800	262630905	2880	2880	2880	2880	0
157	20231108	163700	262630905	2880	2880	2880	2880	0
158	20231108	163600	262630905	2880	2880	2880	2880	0
159	20231108	163500	262630905	2880	2880	2880	2880	0
160	20231108	163400	262630905	2880	2880	2880	2880	0
161	20231108	163300	262630905	2880	2880	2880	2880	0
162	20231108	163200	262630905	2880	2880	2880	2880	0
163	20231108	163100	262630905	2880	2880	2880	2880	0
164	20231108	163000	262630905	2880	2880	2880	2880	0
165	20231108	162900	262630905	2880	2880	2880	2880	0
166	20231108	162800	262630905	2880	2880	2880	2880	0
167	20231108	162700	262630905	2880	2880	2880	2880	0
168	20231108	162600	262630905	2880	2880	2880	2880	0
169	20231108	162500	262630905	2880	2880	2880	2880	0
170	20231108	162400	262630905	2880	2880	2880	2880	0
171	20231108	162300	262630905	2880	2880	2880	2880	0
172	20231108	162200	262630905	2880	2880	2880	2880	0
173	20231108	162100	262630905	2880	2880	2880	2880	0
174	20231108	162000	262630905	2880	2880	2880	2880	0
175	20231108	161900	262630905	2880	2880	2880	2880	0
176	20231108	161800	262630905	2880	2880	2880	2880	0
177	20231108	161700	262630905	2880	2880	2880	2880	0
178	20231108	161600	262630905	2880	2880	2880	2880	0
179	20231108	161500	262630905	2880	2880	2880	2880	0
180	20231108	161400	262630905	2880	2880	2880	2880	0
181	20231108	161300	262630905	2880	2880	2880	2880	0
182	20231108	161200	262630905	2880	2880	2880	2880	1311
183	20231108	161100	262630905	2880	2880	2880	2880	0
184	20231108	161000	262630905	2880	2880	2880	2880	0
185	20231108	160900	262630905	2880	2880	2880	2880	0
186	20231108	160800	262630905	2880	2880	2880	2880	0
187	20231108	160700	262630905	2880	2880	2880	2880	0
188	20231108	160600	262630905	2880	2880	2880	2880	0
189	20231108	160500	262630905	2880	2880	2880	2880	0
190	20231108	160400	262630905	2880	2880	2880	2880	0
191	20231108	160300	262630905	2880	2880	2880	2880	0
192	20231108	160200	262630905	2880	2880	2880	2880	0
193	20231108	160100	262630905	2880	2880	2880	2880	0
194	20231108	160000	262630905	2880	2880	2880	2880	0
195	20231108	155900	262630905	2880	2880	2880	2880	0
196	20231108	155800	262630905	2880	2880	2880	2880	0
197	20231108	155700	262630905	2880	2880	2880	2880	0
198	20231108	155600	262630905	2880	2880	2880	2880	0
199	20231108	155500	262630905	2880	2880	2880	2880	0
200	20231108	155400	262630905	2880	2880	2880	2880	0
201	20231108	155300	262630905	2880	2880	2880	2880	0
202	20231108	155200	262630905	2880	2880	2880	2880	0
203	20231108	155100	262630905	2880	2880	2880	2880	0
204	20231108	155000	262630905	2880	2880	2880	2880	0
205	20231108	154900	262630905	2880	2880	2880	2880	0
206	20231108	154800	262630905	2880	2880	2880	2880	0
207	20231108	154700	262630905	2880	2880	2880	2880	0
208	20231108	154600	262630905	2880	2880	2880	2880	0
209	20231108	154500	262630905	2880	2880	2880	2880	0
210	20231108	154400	262630905	2880	2880	2880	2880	0
211	20231108	154300	262630905	2880	2880	2880	2880	0
212	20231108	154200	262630905	2880	2880	2880	2880	1311
213	20231108	154100	262630905	2880	2880	2880	2880	0
214	20231108	154000	262630905	2880	2880	2880	2880	0
215	20231108	153900	262630905	2880	2880	2880	2880	0
216	20231108	153800	262630905	2880	2880	2880	2880	0
217	20231108	153700	262630905	2880	2880	2880	2880	0
218	20231108	153600	262630905	2880	2880	2880	2880	0
219	20231108	153500	262630905	2880	2880	2880	2880	0
220	20231108	153400	262630905	2880	2880	2880	2880	0
221	20231108	153300	262630905	2880	2880	2880	2880	0
222	20231108	153200	262630905	2880	2880	2880	2880	0
223	20231108	153100	262630905	2880	2880	2880	2880	0
224	20231108	153000	262630905	2880	2880	2880	2880	1311
225	20231108	152900	258855225	2885	2885	2885	2885	0
226	20231108	152800	258855225	2885	2885	2885	2885	0
227	20231108	152700	258855225	2885	2885	2885	2885	0
228	20231108	152600	258855225	2885	2885	2885	2885	0
229	20231108	152500	258855225	2885	2885	2885	2885	0
230	20231108	152400	258855225	2885	2885	2885	2885	0
231	20231108	152300	258855225	2885	2885	2885	2885	0
232	20231108	152200	258855225	2885	2885	2885	2885	0
233	20231108	152100	258855225	2885	2885	2885	2885	0
234	20231108	152000	258855225	2885	2885	2885	2885	0
235	20231108	151900	258855225	2885	2885	2885	2885	0
236	20231108	151800	258855225	2885	2885	2885	2885	0
237	20231108	151700	258855225	2885	2890	2890	2880	530
238	20231108	151600	257326015	2900	2895	2900	2890	917
239	20231108	151500	254673195	2900	2900	2900	2900	46
240	20231108	151400	254539795	2895	2895	2895	2895	0
241	20231108	151300	254539795	2895	2895	2895	2895	31
242	20231108	151200	254450050	2910	2910	2910	2910	810
243	20231108	151100	252092950	2915	2915	2915	2915	46
244	20231108	151000	251958860	2915	2895	2915	2895	270
245	20231108	150900	251177130	2895	2905	2905	2895	1747
246	20231108	150800	246114970	2900	2900	2900	2900	0
247	20231108	150700	246114970	2900	2900	2900	2900	0
248	20231108	150600	246114970	2900	2900	2900	2900	0
249	20231108	150500	246114970	2900	2900	2900	2900	0
250	20231108	150400	246114970	2900	2900	2900	2900	1700
251	20231108	150300	241184970	2900	2900	2900	2900	0
252	20231108	150200	241184970	2900	2900	2900	2900	253
253	20231108	150100	240451270	2910	2910	2910	2910	0
254	20231108	150000	240451270	2910	2900	2910	2900	501
255	20231108	145900	238998360	2920	2920	2920	2920	0
256	20231108	145800	238998360	2920	2920	2920	2920	0
257	20231108	145700	238998360	2920	2920	2920	2920	40
258	20231108	145600	238881560	2920	2920	2920	2920	5
259	20231108	145500	238866960	2905	2905	2905	2905	940
260	20231108	145400	236136260	2920	2920	2920	2920	0
261	20231108	145300	236136260	2920	2920	2920	2920	20
262	20231108	145200	236077860	2920	2920	2920	2920	0
263	20231108	145100	236077860	2920	2920	2920	2920	0
264	20231108	145000	236077860	2920	2920	2920	2920	0
265	20231108	144900	236077860	2920	2920	2920	2920	0
266	20231108	144800	236077860	2920	2920	2920	2920	0
267	20231108	144700	236077860	2920	2920	2920	2920	47
268	20231108	144600	235940620	2920	2900	2920	2900	74
269	20231108	144500	235725420	2920	2920	2920	2920	0
270	20231108	144400	235725420	2920	2920	2920	2920	0
271	20231108	144300	235725420	2920	2920	2920	2920	0
272	20231108	144200	235725420	2920	2920	2920	2920	10
273	20231108	144100	235696220	2905	2905	2905	2905	0
274	20231108	144000	235696220	2905	2905	2905	2905	375
275	20231108	143900	234606845	2920	2920	2920	2920	5
276	20231108	143800	234592245	2920	2920	2920	2920	0
277	20231108	143700	234592245	2920	2905	2920	2905	44
278	20231108	143600	234464275	2910	2930	2930	2910	3031
279	20231108	143500	225620725	2930	2930	2930	2930	10
280	20231108	143400	225591425	2930	2930	2930	2930	0
281	20231108	143300	225591425	2930	2930	2930	2930	10
282	20231108	143200	225562125	2910	2910	2910	2910	100
283	20231108	143100	225271125	2915	2915	2915	2915	0
284	20231108	143000	225271125	2915	2915	2915	2915	0
285	20231108	142900	225271125	2915	2915	2915	2915	0
286	20231108	142800	225271125	2915	2915	2915	2915	2183
287	20231108	142700	218907680	2915	2915	2915	2915	0
288	20231108	142600	218907680	2915	2915	2915	2915	0
289	20231108	142500	218907680	2915	2915	2915	2915	0
290	20231108	142400	218907680	2915	2920	2920	2915	1168
291	20231108	142300	215497960	2930	2930	2930	2930	0
292	20231108	142200	215497960	2930	2930	2930	2930	1
293	20231108	142100	215495030	2915	2915	2915	2915	0
294	20231108	142000	215495030	2915	2915	2915	2915	0
295	20231108	141900	215495030	2915	2915	2915	2915	0
296	20231108	141800	215495030	2915	2915	2915	2915	0
297	20231108	141700	215495030	2915	2915	2915	2915	6
298	20231108	141600	215477540	2930	2930	2930	2930	0
299	20231108	141500	215477540	2930	2930	2930	2930	0
300	20231108	141400	215477540	2930	2930	2930	2930	0
301	20231108	141300	215477540	2930	2930	2930	2930	0
302	20231108	141200	215477540	2930	2930	2930	2930	0
303	20231108	141100	215477540	2930	2930	2930	2930	36
304	20231108	141000	215372060	2925	2925	2925	2925	370
305	20231108	140900	214289810	2920	2920	2920	2920	0
306	20231108	140800	214289810	2920	2920	2920	2920	0
307	20231108	140700	214289810	2920	2920	2920	2920	0
308	20231108	140600	214289810	2920	2920	2920	2920	0
309	20231108	140500	214289810	2920	2920	2920	2920	32
310	20231108	140400	214196370	2920	2920	2920	2920	0
311	20231108	140300	214196370	2920	2920	2920	2920	0
312	20231108	140200	214196370	2920	2920	2920	2920	20
313	20231108	140100	214137970	2920	2920	2920	2920	0
314	20231108	140000	214137970	2920	2920	2920	2920	303
315	20231108	135900	213253210	2925	2925	2925	2925	17
316	20231108	135800	213203485	2935	2935	2935	2935	0
317	20231108	135700	213203485	2935	2935	2935	2935	52
318	20231108	135600	213050865	2925	2925	2925	2925	0
319	20231108	135500	213050865	2925	2925	2925	2925	30
320	20231108	135400	212963115	2925	2920	2925	2920	20
321	20231108	135300	212904685	2920	2920	2920	2920	0
322	20231108	135200	212904685	2920	2920	2920	2920	0
323	20231108	135100	212904685	2920	2920	2920	2920	0
324	20231108	135000	212904685	2920	2920	2920	2920	0
325	20231108	134900	212904685	2920	2920	2920	2920	0
326	20231108	134800	212904685	2920	2920	2920	2920	0
327	20231108	134700	212904685	2920	2920	2920	2920	0
328	20231108	134600	212904685	2920	2920	2920	2920	500
329	20231108	134500	211444685	2925	2925	2925	2925	0
330	20231108	134400	211444685	2925	2925	2925	2925	0
331	20231108	134300	211444685	2925	2925	2925	2925	0
332	20231108	134200	211444685	2925	2925	2925	2925	0
333	20231108	134100	211444685	2925	2925	2925	2925	36
334	20231108	134000	211339385	2925	2925	2925	2925	0
335	20231108	133900	211339385	2925	2925	2925	2925	0
336	20231108	133800	211339385	2925	2925	2925	2925	0
337	20231108	133700	211339385	2925	2925	2925	2925	0
338	20231108	133600	211339385	2925	2925	2925	2925	200
339	20231108	133500	210754385	2925	2925	2925	2925	0
340	20231108	133400	210754385	2925	2925	2925	2925	600
341	20231108	133300	208999385	2920	2920	2920	2920	0
342	20231108	133200	208999385	2920	2920	2920	2920	0
343	20231108	133100	208999385	2920	2920	2920	2920	17
344	20231108	133000	208949745	2925	2925	2925	2925	0
345	20231108	132900	208949745	2925	2925	2925	2925	10
346	20231108	132800	208920495	2915	2915	2915	2915	0
347	20231108	132700	208920495	2915	2915	2915	2915	0
348	20231108	132600	208920495	2915	2915	2915	2915	0
349	20231108	132500	208920495	2915	2915	2915	2915	1000
350	20231108	132400	206005495	2920	2920	2920	2920	200
351	20231108	132300	205421495	2915	2925	2925	2915	2610
352	20231108	132200	197810270	2920	2920	2920	2920	163
353	20231108	132100	197334310	2940	2940	2940	2940	2
354	20231108	132000	197328430	2940	2940	2940	2940	0
355	20231108	131900	197328430	2940	2940	2940	2940	24
356	20231108	131800	197257870	2920	2920	2920	2920	0
357	20231108	131700	197257870	2920	2920	2920	2920	0
358	20231108	131600	197257870	2920	2920	2920	2920	0
359	20231108	131500	197257870	2920	2925	2925	2920	1000
360	20231108	131400	194337530	2920	2920	2920	2920	0
361	20231108	131300	194337530	2920	2920	2920	2920	0
362	20231108	131200	194337530	2920	2920	2920	2920	0
363	20231108	131100	194337530	2920	2920	2920	2920	0
364	20231108	131000	194337530	2920	2920	2920	2920	0
365	20231108	130900	194337530	2920	2920	2920	2920	0
366	20231108	130800	194337530	2920	2920	2920	2920	0
367	20231108	130700	194337530	2920	2920	2920	2920	0
368	20231108	130600	194337530	2920	2920	2920	2920	0
369	20231108	130500	194337530	2920	2920	2920	2920	0
370	20231108	130400	194337530	2920	2920	2920	2920	0
371	20231108	130300	194337530	2920	2920	2920	2920	0
372	20231108	130200	194337530	2920	2925	2925	2920	1000
373	20231108	130100	191416835	2925	2925	2925	2925	163
374	20231108	130000	190940060	2920	2920	2920	2920	0
375	20231108	125900	190940060	2920	2920	2920	2920	0
376	20231108	125800	190940060	2920	2920	2920	2920	0
377	20231108	125700	190940060	2920	2920	2920	2920	101
378	20231108	125600	190645140	2935	2935	2935	2935	0
379	20231108	125500	190645140	2935	2935	2935	2935	1
380	20231108	125400	190642205	2920	2920	2920	2920	4281
381	20231108	125300	178141685	2925	2940	2940	2920	6110
382	20231108	125200	160264850	2930	2930	2930	2930	0
383	20231108	125100	160264850	2930	2930	2930	2930	0
384	20231108	125000	160264850	2930	2930	2930	2930	0
385	20231108	124900	160264850	2930	2930	2930	2930	0
386	20231108	124800	160264850	2930	2930	2930	2930	0
387	20231108	124700	160264850	2930	2930	2930	2930	17
388	20231108	124600	160215040	2930	2930	2930	2930	0
389	20231108	124500	160215040	2930	2930	2930	2930	0
390	20231108	124400	160215040	2930	2930	2930	2930	1000
391	20231108	124300	157285040	2930	2930	2930	2930	0
392	20231108	124200	157285040	2930	2930	2930	2930	0
393	20231108	124100	157285040	2930	2930	2930	2930	0
394	20231108	124000	157285040	2930	2930	2930	2930	0
395	20231108	123900	157285040	2930	2930	2930	2930	0
396	20231108	123800	157285040	2930	2930	2930	2930	0
397	20231108	123700	157285040	2930	2930	2930	2930	0
398	20231108	123600	157285040	2930	2930	2930	2930	0
399	20231108	123500	157285040	2930	2935	2935	2930	6000
400	20231108	123400	139690170	2935	2940	2940	2935	1110
401	20231108	123300	136431100	2945	2945	2945	2945	40
402	20231108	123200	136313300	2950	2950	2950	2950	1
403	20231108	123100	136310350	2940	2940	2940	2940	0
404	20231108	123000	136310350	2940	2940	2940	2940	0
405	20231108	122900	136310350	2940	2940	2940	2940	0
406	20231108	122800	136310350	2940	2940	2940	2940	0
407	20231108	122700	136310350	2940	2940	2940	2940	0
408	20231108	122600	136310350	2940	2940	2940	2940	400
409	20231108	122500	135134350	2945	2945	2945	2945	0
410	20231108	122400	135134350	2945	2945	2945	2945	0
411	20231108	122300	135134350	2945	2945	2945	2945	0
412	20231108	122200	135134350	2945	2945	2945	2945	0
413	20231108	122100	135134350	2945	2945	2945	2945	0
414	20231108	122000	135134350	2945	2945	2945	2945	0
415	20231108	121900	135134350	2945	2945	2945	2945	0
416	20231108	121800	135134350	2945	2945	2945	2945	0
417	20231108	121700	135134350	2945	2945	2945	2945	0
418	20231108	121600	135134350	2945	2945	2945	2945	0
419	20231108	121500	135134350	2945	2945	2945	2945	0
420	20231108	121400	135134350	2945	2945	2945	2945	0
421	20231108	121300	135134350	2945	2950	2950	2945	1000
422	20231108	121200	132188210	2950	2950	2950	2950	0
423	20231108	121100	132188210	2950	2950	2950	2950	110
424	20231108	121000	131863710	2950	2950	2950	2950	0
425	20231108	120900	131863710	2950	2950	2950	2950	0
426	20231108	120800	131863710	2950	2950	2950	2950	0
427	20231108	120700	131863710	2950	2950	2950	2950	0
428	20231108	120600	131863710	2950	2950	2950	2950	697
429	20231108	120500	129807560	2950	2950	2950	2950	70
430	20231108	120400	129601060	2955	2955	2955	2955	0
431	20231108	120300	129601060	2955	2955	2955	2955	0
432	20231108	120200	129601060	2955	2955	2955	2955	0
433	20231108	120100	129601060	2955	2955	2955	2955	0
434	20231108	120000	129601060	2955	2955	2955	2955	23
435	20231108	115900	129533095	2955	2955	2955	2955	0
436	20231108	115800	129533095	2955	2955	2955	2955	0
437	20231108	115700	129533095	2955	2955	2955	2955	0
438	20231108	115600	129533095	2955	2955	2955	2955	0
439	20231108	115500	129533095	2955	2955	2955	2955	0
440	20231108	115400	129533095	2955	2955	2955	2955	0
441	20231108	115300	129533095	2955	2955	2955	2955	500
442	20231108	115200	128055595	2960	2960	2960	2960	0
443	20231108	115100	128055595	2960	2960	2960	2960	0
444	20231108	115000	128055595	2960	2960	2960	2960	3
445	20231108	114900	128046715	2955	2955	2955	2955	0
446	20231108	114800	128046715	2955	2955	2955	2955	0
447	20231108	114700	128046715	2955	2955	2955	2955	0
448	20231108	114600	128046715	2955	2955	2955	2955	0
449	20231108	114500	128046715	2955	2955	2955	2955	0
450	20231108	114400	128046715	2955	2955	2955	2955	196
451	20231108	114300	127467535	2950	2950	2950	2950	0
452	20231108	114200	127467535	2950	2950	2950	2950	2
453	20231108	114100	127461635	2955	2955	2955	2955	0
454	20231108	114000	127461635	2955	2955	2955	2955	0
455	20231108	113900	127461635	2955	2955	2955	2955	3
456	20231108	113800	127452770	2955	2955	2955	2955	31
457	20231108	113700	127361165	2960	2960	2960	2960	115
458	20231108	113600	127020765	2960	2960	2960	2960	4292
459	20231108	113500	114316445	2960	2960	2960	2960	0
460	20231108	113400	114316445	2960	2960	2960	2960	0
461	20231108	113300	114316445	2960	2960	2960	2960	0
462	20231108	113200	114316445	2960	2960	2960	2960	0
463	20231108	113100	114316445	2960	2960	2960	2960	0
464	20231108	113000	114316445	2960	2960	2960	2960	100
465	20231108	112900	114020445	2960	2960	2960	2960	601
466	20231108	112800	112241485	2955	2950	2955	2950	1298
467	20231108	112700	108406735	2950	2950	2950	2950	2
468	20231108	112600	108400835	2955	2955	2955	2955	0
469	20231108	112500	108400835	2955	2955	2955	2955	0
470	20231108	112400	108400835	2955	2955	2955	2955	0
471	20231108	112300	108400835	2955	2955	2955	2955	0
472	20231108	112200	108400835	2955	2955	2955	2955	0
473	20231108	112100	108400835	2955	2955	2955	2955	0
474	20231108	112000	108400835	2955	2955	2955	2955	1
475	20231108	111900	108397880	2950	2950	2950	2950	0
476	20231108	111800	108397880	2950	2950	2950	2950	591
477	20231108	111700	106654430	2945	2945	2945	2945	760
478	20231108	111600	104416230	2950	2950	2950	2950	0
479	20231108	111500	104416230	2950	2950	2950	2950	0
480	20231108	111400	104416230	2950	2950	2950	2950	330
481	20231108	111300	103442730	2950	2950	2950	2950	10
482	20231108	111200	103413230	2950	2950	2950	2950	0
483	20231108	111100	103413230	2950	2950	2950	2950	0
484	20231108	111000	103413230	2950	2950	2950	2950	0
485	20231108	110900	103413230	2950	2950	2950	2950	0
486	20231108	110800	103413230	2950	2950	2950	2950	0
487	20231108	110700	103413230	2950	2950	2950	2950	0
488	20231108	110600	103413230	2950	2940	2950	2940	401
489	20231108	110500	102234280	2950	2950	2950	2950	0
490	20231108	110400	102234280	2950	2950	2950	2950	0
491	20231108	110300	102234280	2950	2950	2950	2950	1
492	20231108	110200	102231330	2945	2950	2950	2945	217
493	20231108	110100	101592240	2950	2950	2950	2950	0
494	20231108	110000	101592240	2950	2950	2950	2950	1
495	20231108	105900	101589290	2955	2955	2955	2955	0
496	20231108	105800	101589290	2955	2955	2955	2955	0
497	20231108	105700	101589290	2955	2955	2955	2945	18
498	20231108	105600	101536120	2955	2955	2955	2955	0
499	20231108	105500	101536120	2955	2950	2955	2950	1050
500	20231108	105400	98436055	2950	2950	2950	2950	700
501	20231108	105300	96371055	2950	2950	2950	2950	1
502	20231108	105200	96368105	2945	2940	2945	2940	801
503	20231108	105100	94009250	2940	2940	2940	2940	0
504	20231108	105000	94009250	2940	2940	2940	2940	0
505	20231108	104900	94009250	2940	2940	2940	2940	172
506	20231108	104800	93503570	2940	2940	2940	2940	198
507	20231108	104700	92921450	2940	2940	2940	2940	67
508	20231108	104600	92724470	2940	2940	2940	2940	0
509	20231108	104500	92724470	2940	2940	2940	2940	0
510	20231108	104400	92724470	2940	2940	2940	2940	0
511	20231108	104300	92724470	2940	2940	2940	2940	0
512	20231108	104200	92724470	2940	2940	2940	2940	0
513	20231108	104100	92724470	2940	2940	2940	2940	0
514	20231108	104000	92724470	2940	2940	2940	2940	0
515	20231108	103900	92724470	2940	2940	2940	2940	0
516	20231108	103800	92724470	2940	2940	2940	2940	0
517	20231108	103700	92724470	2940	2940	2940	2940	0
518	20231108	103600	92724470	2940	2940	2940	2940	0
519	20231108	103500	92724470	2940	2930	2940	2930	68
520	20231108	103400	92524860	2925	2925	2925	2925	0
521	20231108	103300	92524860	2925	2925	2925	2925	2
522	20231108	103200	92519010	2930	2930	2930	2930	0
523	20231108	103100	92519010	2930	2930	2930	2930	0
524	20231108	103000	92519010	2930	2930	2930	2930	500
525	20231108	102900	91054010	2925	2925	2925	2925	691
526	20231108	102800	89032835	2925	2930	2930	2925	664
527	20231108	102700	87090445	2930	2930	2930	2930	2
528	20231108	102600	87084585	2940	2940	2940	2940	0
529	20231108	102500	87084585	2940	2940	2940	2940	0
530	20231108	102400	87084585	2940	2940	2940	2940	0
531	20231108	102300	87084585	2940	2940	2940	2940	68
532	20231108	102200	86884665	2925	2925	2925	2925	500
533	20231108	102100	85422165	2925	2925	2925	2925	0
534	20231108	102000	85422165	2925	2935	2935	2925	400
535	20231108	101900	84251105	2935	2935	2935	2935	0
536	20231108	101800	84251105	2935	2935	2935	2935	0
537	20231108	101700	84251105	2935	2935	2935	2935	0
538	20231108	101600	84251105	2935	2935	2935	2935	0
539	20231108	101500	84251105	2935	2935	2935	2935	144
540	20231108	101400	83828465	2935	2935	2935	2935	3
541	20231108	101300	83819660	2945	2940	2945	2940	22
542	20231108	101200	83754970	2935	2935	2935	2935	248
543	20231108	101100	83027090	2935	2935	2935	2935	0
544	20231108	101000	83027090	2935	2935	2935	2935	0
545	20231108	100900	83027090	2935	2935	2935	2935	505
546	20231108	100800	81544915	2935	2935	2935	2935	618
547	20231108	100700	79731085	2935	2935	2935	2935	0
548	20231108	100600	79731085	2935	2935	2935	2935	30
549	20231108	100500	79643035	2935	2935	2935	2935	175
550	20231108	100400	79129410	2935	2935	2935	2935	0
551	20231108	100300	79129410	2935	2935	2935	2935	1
552	20231108	100200	79126475	2930	2930	2930	2930	0
553	20231108	100100	79126475	2930	2930	2930	2930	8
554	20231108	100000	79103035	2930	2930	2930	2930	0
555	20231108	095900	79103035	2930	2935	2935	2930	219
556	20231108	095800	78461360	2940	2940	2940	2940	10
557	20231108	095700	78431960	2940	2940	2940	2940	0
558	20231108	095600	78431960	2940	2940	2940	2940	0
559	20231108	095500	78431960	2940	2940	2940	2940	0
560	20231108	095400	78431960	2940	2940	2940	2940	1
561	20231108	095300	78429020	2930	2930	2930	2930	129
562	20231108	095200	78051050	2940	2940	2940	2940	171
563	20231108	095100	77548310	2930	2930	2930	2930	91
564	20231108	095000	77281680	2940	2935	2940	2935	2
565	20231108	094900	77275805	2930	2930	2930	2930	634
566	20231108	094800	75418185	2940	2940	2940	2940	0
567	20231108	094700	75418185	2940	2940	2940	2940	17
568	20231108	094600	75368205	2940	2940	2940	2940	0
569	20231108	094500	75368205	2940	2940	2940	2940	0
570	20231108	094400	75368205	2940	2940	2940	2940	0
571	20231108	094300	75368205	2940	2940	2940	2940	0
572	20231108	094200	75368205	2940	2940	2940	2940	26
573	20231108	094100	75291765	2945	2945	2945	2945	4
574	20231108	094000	75279985	2945	2945	2945	2945	0
575	20231108	093900	75279985	2945	2945	2945	2945	0
576	20231108	093800	75279985	2945	2945	2945	2945	0
577	20231108	093700	75279985	2945	2945	2945	2945	2
578	20231108	093600	75274095	2945	2945	2945	2945	16
579	20231108	093500	75226975	2945	2945	2945	2945	0
580	20231108	093400	75226975	2945	2945	2945	2945	701
581	20231108	093300	73162530	2940	2940	2940	2940	63
582	20231108	093200	72977310	2940	2940	2940	2940	0
583	20231108	093100	72977310	2940	2940	2940	2940	1
584	20231108	093000	72974370	2940	2940	2940	2940	6
585	20231108	092900	72956730	2940	2940	2940	2940	0
586	20231108	092800	72956730	2940	2940	2940	2940	103
587	20231108	092700	72653910	2940	2930	2940	2930	2500
588	20231108	092600	65326625	2935	2935	2935	2935	10
589	20231108	092500	65297275	2935	2935	2935	2935	215
590	20231108	092400	64666250	2940	2940	2940	2940	0
591	20231108	092300	64666250	2940	2940	2940	2940	95
592	20231108	092200	64386950	2940	2940	2940	2940	100
593	20231108	092100	64092950	2940	2940	2940	2940	163
594	20231108	092000	63613730	2940	2945	2945	2940	2
595	20231108	091900	63607845	2945	2945	2945	2945	0
596	20231108	091800	63607845	2945	2940	2945	2940	134
597	20231108	091700	63213715	2945	2945	2945	2945	0
598	20231108	091600	63213715	2945	2945	2945	2945	155
599	20231108	091500	62757240	2950	2950	2950	2945	1620
600	20231108	091400	57985465	2950	2940	2950	2940	3
601	20231108	091300	57976625	2950	2950	2950	2950	346
602	20231108	091200	56955925	2950	2945	2950	2945	1958
603	20231108	091100	51187035	2950	2955	2955	2950	2291
604	20231108	091000	44427450	2955	2945	2955	2945	2405
605	20231108	090900	37342065	2945	2960	2960	2940	1638
606	20231108	090800	32523140	2945	2945	2945	2945	2
607	20231108	090700	32517250	2965	2960	2965	2945	969
608	20231108	090600	29649030	2965	2945	2965	2935	2808
609	20231108	090500	21350415	2950	2935	2950	2935	1004
610	20231108	090400	18403660	2955	2955	2955	2955	1
611	20231108	090300	18400705	2935	2945	2970	2935	912
612	20231108	090200	15715415	2950	2955	2955	2945	1798
613	20231108	090100	10414610	2945	2940	2945	2935	2138
614	20231108	090000	4127800	2940	2940	2950	2940	1403