KissMeData/033200/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191300	18460840	4125	4125	4125	4125	45
3	20231107	191200	18460840	4125	4125	4125	4125	0
4	20231107	191100	18460840	4125	4125	4125	4125	0
5	20231107	191000	18460840	4125	4125	4125	4125	0
6	20231107	190900	18460840	4125	4125	4125	4125	0
7	20231107	190800	18460840	4125	4125	4125	4125	0
8	20231107	190700	18460840	4125	4125	4125	4125	0
9	20231107	190600	18460840	4125	4125	4125	4125	0
10	20231107	190500	18460840	4125	4125	4125	4125	0
11	20231107	190400	18460840	4125	4125	4125	4125	0
12	20231107	190300	18460840	4125	4125	4125	4125	0
13	20231107	190200	18460840	4125	4125	4125	4125	0
14	20231107	190100	18460840	4125	4125	4125	4125	0
15	20231107	190000	18460840	4125	4125	4125	4125	0
16	20231107	185900	18460840	4125	4125	4125	4125	0
17	20231107	185800	18460840	4125	4125	4125	4125	0
18	20231107	185700	18460840	4125	4125	4125	4125	0
19	20231107	185600	18460840	4125	4125	4125	4125	0
20	20231107	185500	18460840	4125	4125	4125	4125	0
21	20231107	185400	18460840	4125	4125	4125	4125	0
22	20231107	185300	18460840	4125	4125	4125	4125	0
23	20231107	185200	18460840	4125	4125	4125	4125	0
24	20231107	185100	18460840	4125	4125	4125	4125	0
25	20231107	185000	18460840	4125	4125	4125	4125	0
26	20231107	184900	18460840	4125	4125	4125	4125	0
27	20231107	184800	18460840	4125	4125	4125	4125	0
28	20231107	184700	18460840	4125	4125	4125	4125	0
29	20231107	184600	18460840	4125	4125	4125	4125	0
30	20231107	184500	18460840	4125	4125	4125	4125	0
31	20231107	184400	18460840	4125	4125	4125	4125	0
32	20231107	184300	18460840	4125	4125	4125	4125	45
33	20231107	184200	18460840	4125	4125	4125	4125	0
34	20231107	184100	18460840	4125	4125	4125	4125	0
35	20231107	184000	18460840	4125	4125	4125	4125	0
36	20231107	183900	18460840	4125	4125	4125	4125	0
37	20231107	183800	18460840	4125	4125	4125	4125	0
38	20231107	183700	18460840	4125	4125	4125	4125	0
39	20231107	183600	18460840	4125	4125	4125	4125	0
40	20231107	183500	18460840	4125	4125	4125	4125	0
41	20231107	183400	18460840	4125	4125	4125	4125	0
42	20231107	183300	18460840	4125	4125	4125	4125	0
43	20231107	183200	18460840	4125	4125	4125	4125	0
44	20231107	183100	18460840	4125	4125	4125	4125	0
45	20231107	183000	18460840	4125	4125	4125	4125	0
46	20231107	182900	18460840	4125	4125	4125	4125	0
47	20231107	182800	18460840	4125	4125	4125	4125	0
48	20231107	182700	18460840	4125	4125	4125	4125	0
49	20231107	182600	18460840	4125	4125	4125	4125	0
50	20231107	182500	18460840	4125	4125	4125	4125	0
51	20231107	182400	18460840	4125	4125	4125	4125	0
52	20231107	182300	18460840	4125	4125	4125	4125	0
53	20231107	182200	18460840	4125	4125	4125	4125	0
54	20231107	182100	18460840	4125	4125	4125	4125	0
55	20231107	182000	18460840	4125	4125	4125	4125	0
56	20231107	181900	18460840	4125	4125	4125	4125	0
57	20231107	181800	18460840	4125	4125	4125	4125	0
58	20231107	181700	18460840	4125	4125	4125	4125	0
59	20231107	181600	18460840	4125	4125	4125	4125	0
60	20231107	181500	18460840	4125	4125	4125	4125	0
61	20231107	181400	18460840	4125	4125	4125	4125	0
62	20231107	181300	18460840	4125	4125	4125	4125	45
63	20231107	181200	18460840	4125	4125	4125	4125	0
64	20231107	181100	18460840	4125	4125	4125	4125	0
65	20231107	181000	18460840	4125	4125	4125	4125	0
66	20231107	180900	18460840	4125	4125	4125	4125	0
67	20231107	180800	18460840	4125	4125	4125	4125	0
68	20231107	180700	18460840	4125	4125	4125	4125	0
69	20231107	180600	18460840	4125	4125	4125	4125	0
70	20231107	180500	18460840	4125	4125	4125	4125	0
71	20231107	180400	18460840	4125	4125	4125	4125	0
72	20231107	180300	18460840	4125	4125	4125	4125	0
73	20231107	180200	18460840	4125	4125	4125	4125	0
74	20231107	180100	18460840	4125	4125	4125	4125	0
75	20231107	180000	18460840	4125	4125	4125	4125	0
76	20231107	175900	18460840	4125	4125	4125	4125	0
77	20231107	175800	18460840	4125	4125	4125	4125	0
78	20231107	175700	18460840	4125	4125	4125	4125	0
79	20231107	175600	18460840	4125	4125	4125	4125	0
80	20231107	175500	18460840	4125	4125	4125	4125	0
81	20231107	175400	18460840	4125	4125	4125	4125	0
82	20231107	175300	18460840	4125	4125	4125	4125	0
83	20231107	175200	18460840	4125	4125	4125	4125	0
84	20231107	175100	18460840	4125	4125	4125	4125	0
85	20231107	175000	18460840	4125	4125	4125	4125	0
86	20231107	174900	18460840	4125	4125	4125	4125	0
87	20231107	174800	18460840	4125	4125	4125	4125	0
88	20231107	174700	18460840	4125	4125	4125	4125	0
89	20231107	174600	18460840	4125	4125	4125	4125	0
90	20231107	174500	18460840	4125	4125	4125	4125	0
91	20231107	174400	18460840	4125	4125	4125	4125	0
92	20231107	174300	18460840	4125	4125	4125	4125	45
93	20231107	174200	18460840	4125	4125	4125	4125	0
94	20231107	174100	18460840	4125	4125	4125	4125	0
95	20231107	174000	18460840	4125	4125	4125	4125	0
96	20231107	173900	18460840	4125	4125	4125	4125	0
97	20231107	173800	18460840	4125	4125	4125	4125	0
98	20231107	173700	18460840	4125	4125	4125	4125	0
99	20231107	173600	18460840	4125	4125	4125	4125	0
100	20231107	173500	18460840	4125	4125	4125	4125	0
101	20231107	173400	18460840	4125	4125	4125	4125	0
102	20231107	173300	18460840	4125	4125	4125	4125	0
103	20231107	173200	18460840	4125	4125	4125	4125	0
104	20231107	173100	18460840	4125	4125	4125	4125	0
105	20231107	173000	18460840	4125	4125	4125	4125	0
106	20231107	172900	18460840	4125	4125	4125	4125	0
107	20231107	172800	18460840	4125	4125	4125	4125	0
108	20231107	172700	18460840	4125	4125	4125	4125	0
109	20231107	172600	18460840	4125	4125	4125	4125	0
110	20231107	172500	18460840	4125	4125	4125	4125	0
111	20231107	172400	18460840	4125	4125	4125	4125	0
112	20231107	172300	18460840	4125	4125	4125	4125	0
113	20231107	172200	18460840	4125	4125	4125	4125	0
114	20231107	172100	18460840	4125	4125	4125	4125	0
115	20231107	172000	18460840	4125	4125	4125	4125	0
116	20231107	171900	18460840	4125	4125	4125	4125	0
117	20231107	171800	18460840	4125	4125	4125	4125	0
118	20231107	171700	18460840	4125	4125	4125	4125	0
119	20231107	171600	18460840	4125	4125	4125	4125	0
120	20231107	171500	18460840	4125	4125	4125	4125	0
121	20231107	171400	18460840	4125	4125	4125	4125	0
122	20231107	171300	18460840	4125	4125	4125	4125	45
123	20231107	171200	18460840	4125	4125	4125	4125	0
124	20231107	171100	18460840	4125	4125	4125	4125	0
125	20231107	171000	18460840	4125	4125	4125	4125	0
126	20231107	170900	18460840	4125	4125	4125	4125	0
127	20231107	170800	18460840	4125	4125	4125	4125	0
128	20231107	170700	18460840	4125	4125	4125	4125	0
129	20231107	170600	18460840	4125	4125	4125	4125	0
130	20231107	170500	18460840	4125	4125	4125	4125	0
131	20231107	170400	18460840	4125	4125	4125	4125	0
132	20231107	170300	18460840	4125	4125	4125	4125	0
133	20231107	170200	18460840	4125	4125	4125	4125	0
134	20231107	170100	18460840	4125	4125	4125	4125	0
135	20231107	170000	18460840	4125	4125	4125	4125	0
136	20231107	165900	18460840	4125	4125	4125	4125	0
137	20231107	165800	18460840	4125	4125	4125	4125	0
138	20231107	165700	18460840	4125	4125	4125	4125	0
139	20231107	165600	18460840	4125	4125	4125	4125	0
140	20231107	165500	18460840	4125	4125	4125	4125	0
141	20231107	165400	18460840	4125	4125	4125	4125	0
142	20231107	165300	18460840	4125	4125	4125	4125	0
143	20231107	165200	18460840	4125	4125	4125	4125	0
144	20231107	165100	18460840	4125	4125	4125	4125	0
145	20231107	165000	18460840	4125	4125	4125	4125	0
146	20231107	164900	18460840	4125	4125	4125	4125	0
147	20231107	164800	18460840	4125	4125	4125	4125	0
148	20231107	164700	18460840	4125	4125	4125	4125	0
149	20231107	164600	18460840	4125	4125	4125	4125	0
150	20231107	164500	18460840	4125	4125	4125	4125	0
151	20231107	164400	18460840	4125	4125	4125	4125	0
152	20231107	164300	18460840	4125	4125	4125	4125	45
153	20231107	164200	18460840	4125	4125	4125	4125	0
154	20231107	164100	18460840	4125	4125	4125	4125	0
155	20231107	164000	18460840	4125	4125	4125	4125	0
156	20231107	163900	18460840	4125	4125	4125	4125	0
157	20231107	163800	18460840	4125	4125	4125	4125	0
158	20231107	163700	18460840	4125	4125	4125	4125	0
159	20231107	163600	18460840	4125	4125	4125	4125	0
160	20231107	163500	18460840	4125	4125	4125	4125	0
161	20231107	163400	18460840	4125	4125	4125	4125	0
162	20231107	163300	18460840	4125	4125	4125	4125	0
163	20231107	163200	18460840	4125	4125	4125	4125	0
164	20231107	163100	18460840	4125	4125	4125	4125	0
165	20231107	163000	18460840	4125	4125	4125	4125	0
166	20231107	162900	18460840	4125	4125	4125	4125	0
167	20231107	162800	18460840	4125	4125	4125	4125	0
168	20231107	162700	18460840	4125	4125	4125	4125	0
169	20231107	162600	18460840	4125	4125	4125	4125	0
170	20231107	162500	18460840	4125	4125	4125	4125	0
171	20231107	162400	18460840	4125	4125	4125	4125	0
172	20231107	162300	18460840	4125	4125	4125	4125	0
173	20231107	162200	18460840	4125	4125	4125	4125	0
174	20231107	162100	18460840	4125	4125	4125	4125	0
175	20231107	162000	18460840	4125	4125	4125	4125	0
176	20231107	161900	18460840	4125	4125	4125	4125	0
177	20231107	161800	18460840	4125	4125	4125	4125	0
178	20231107	161700	18460840	4125	4125	4125	4125	0
179	20231107	161600	18460840	4125	4125	4125	4125	0
180	20231107	161500	18460840	4125	4125	4125	4125	0
181	20231107	161400	18460840	4125	4125	4125	4125	0
182	20231107	161300	18460840	4125	4125	4125	4125	45
183	20231107	161200	18460840	4125	4125	4125	4125	0
184	20231107	161100	18460840	4125	4125	4125	4125	0
185	20231107	161000	18460840	4125	4125	4125	4125	0
186	20231107	160900	18460840	4125	4125	4125	4125	0
187	20231107	160800	18460840	4125	4125	4125	4125	0
188	20231107	160700	18460840	4125	4125	4125	4125	0
189	20231107	160600	18460840	4125	4125	4125	4125	0
190	20231107	160500	18460840	4125	4125	4125	4125	0
191	20231107	160400	18460840	4125	4125	4125	4125	0
192	20231107	160300	18460840	4125	4125	4125	4125	0
193	20231107	160200	18460840	4125	4125	4125	4125	0
194	20231107	160100	18460840	4125	4125	4125	4125	0
195	20231107	160000	18460840	4125	4125	4125	4125	0
196	20231107	155900	18460840	4125	4125	4125	4125	0
197	20231107	155800	18460840	4125	4125	4125	4125	0
198	20231107	155700	18460840	4125	4125	4125	4125	0
199	20231107	155600	18460840	4125	4125	4125	4125	0
200	20231107	155500	18460840	4125	4125	4125	4125	0
201	20231107	155400	18460840	4125	4125	4125	4125	0
202	20231107	155300	18460840	4125	4125	4125	4125	0
203	20231107	155200	18460840	4125	4125	4125	4125	0
204	20231107	155100	18460840	4125	4125	4125	4125	0
205	20231107	155000	18460840	4125	4125	4125	4125	0
206	20231107	154900	18460840	4125	4125	4125	4125	0
207	20231107	154800	18460840	4125	4125	4125	4125	0
208	20231107	154700	18460840	4125	4125	4125	4125	0
209	20231107	154600	18460840	4125	4125	4125	4125	0
210	20231107	154500	18460840	4125	4125	4125	4125	0
211	20231107	154400	18460840	4125	4125	4125	4125	0
212	20231107	154300	18460840	4125	4125	4125	4125	45
213	20231107	154200	18460840	4125	4125	4125	4125	0
214	20231107	154100	18460840	4125	4125	4125	4125	0
215	20231107	154000	18460840	4125	4125	4125	4125	0
216	20231107	153900	18460840	4125	4125	4125	4125	0
217	20231107	153800	18460840	4125	4125	4125	4125	0
218	20231107	153700	18460840	4125	4125	4125	4125	0
219	20231107	153600	18460840	4125	4125	4125	4125	0
220	20231107	153500	18460840	4125	4125	4125	4125	0
221	20231107	153400	18460840	4125	4125	4125	4125	0
222	20231107	153300	18460840	4125	4125	4125	4125	0
223	20231107	153200	18460840	4125	4125	4125	4125	0
224	20231107	153100	18460840	4125	4125	4125	4125	0
225	20231107	153000	18460840	4125	4125	4125	4125	45
226	20231107	152900	18275215	4130	4130	4130	4130	0
227	20231107	152800	18275215	4130	4130	4130	4130	0
228	20231107	152700	18275215	4130	4130	4130	4130	0
229	20231107	152600	18275215	4130	4130	4130	4130	0
230	20231107	152500	18275215	4130	4130	4130	4130	0
231	20231107	152400	18275215	4130	4130	4130	4130	0
232	20231107	152300	18275215	4130	4130	4130	4130	0
233	20231107	152200	18275215	4130	4130	4130	4130	0
234	20231107	152100	18275215	4130	4130	4130	4130	0
235	20231107	152000	18275215	4130	4130	4130	4130	0
236	20231107	151900	18275215	4130	4130	4130	4130	0
237	20231107	151800	18275215	4130	4130	4130	4130	0
238	20231107	151700	18275215	4130	4130	4130	4130	0
239	20231107	151600	18275215	4130	4055	4130	4015	6
240	20231107	151500	18250710	4125	4125	4125	4125	0
241	20231107	151400	18250710	4125	4125	4125	4125	0
242	20231107	151300	18250710	4125	4125	4125	4125	0
243	20231107	151200	18250710	4125	4125	4125	4125	3
244	20231107	151100	18238335	4130	4130	4130	4130	0
245	20231107	151000	18238335	4130	4130	4130	4130	0
246	20231107	150900	18238335	4130	4045	4130	3950	915
247	20231107	150800	14612020	4135	4135	4135	4135	0
248	20231107	150700	14612020	4135	4135	4135	4135	0
249	20231107	150600	14612020	4135	4135	4135	4135	0
250	20231107	150500	14612020	4135	4135	4135	4135	0
251	20231107	150400	14612020	4135	4135	4135	4135	0
252	20231107	150300	14612020	4135	4135	4135	4135	0
253	20231107	150200	14612020	4135	4135	4135	4135	0
254	20231107	150100	14612020	4135	4135	4135	4135	0
255	20231107	150000	14612020	4135	4135	4135	4135	0
256	20231107	145900	14612020	4135	4135	4135	4135	0
257	20231107	145800	14612020	4135	4135	4135	4135	0
258	20231107	145700	14612020	4135	4135	4135	4135	0
259	20231107	145600	14612020	4135	4135	4135	4135	0
260	20231107	145500	14612020	4135	4135	4135	4135	0
261	20231107	145400	14612020	4135	4135	4135	4135	0
262	20231107	145300	14612020	4135	4135	4135	4135	0
263	20231107	145200	14612020	4135	4135	4135	4135	0
264	20231107	145100	14612020	4135	4135	4135	4135	0
265	20231107	145000	14612020	4135	4135	4135	4135	0
266	20231107	144900	14612020	4135	4135	4135	4135	0
267	20231107	144800	14612020	4135	4135	4135	4135	0
268	20231107	144700	14612020	4135	4135	4135	4135	0
269	20231107	144600	14612020	4135	4135	4135	4135	0
270	20231107	144500	14612020	4135	4135	4135	4135	0
271	20231107	144400	14612020	4135	4135	4135	4135	0
272	20231107	144300	14612020	4135	4135	4135	4135	0
273	20231107	144200	14612020	4135	4135	4135	4135	0
274	20231107	144100	14612020	4135	4135	4135	4135	0
275	20231107	144000	14612020	4135	4135	4135	4135	0
276	20231107	143900	14612020	4135	4135	4135	4135	0
277	20231107	143800	14612020	4135	4135	4135	4135	0
278	20231107	143700	14612020	4135	4135	4135	4135	0
279	20231107	143600	14612020	4135	4135	4135	4135	0
280	20231107	143500	14612020	4135	4135	4135	4135	0
281	20231107	143400	14612020	4135	4135	4135	4135	0
282	20231107	143300	14612020	4135	4135	4135	4135	0
283	20231107	143200	14612020	4135	4135	4135	4135	0
284	20231107	143100	14612020	4135	4135	4135	4135	0
285	20231107	143000	14612020	4135	4135	4135	4135	0
286	20231107	142900	14612020	4135	4135	4135	4135	0
287	20231107	142800	14612020	4135	4135	4135	4135	0
288	20231107	142700	14612020	4135	4135	4135	4135	0
289	20231107	142600	14612020	4135	4135	4135	4135	0
290	20231107	142500	14612020	4135	4135	4135	4135	0
291	20231107	142400	14612020	4135	4135	4135	4135	0
292	20231107	142300	14612020	4135	4135	4135	4135	0
293	20231107	142200	14612020	4135	4135	4135	4135	0
294	20231107	142100	14612020	4135	4135	4135	4135	0
295	20231107	142000	14612020	4135	4135	4135	4135	0
296	20231107	141900	14612020	4135	4135	4135	4135	0
297	20231107	141800	14612020	4135	4135	4135	4135	0
298	20231107	141700	14612020	4135	4135	4135	4135	0
299	20231107	141600	14612020	4135	4135	4135	4135	0
300	20231107	141500	14612020	4135	4135	4135	4135	0
301	20231107	141400	14612020	4135	4135	4135	4135	0
302	20231107	141300	14612020	4135	4135	4135	4135	0
303	20231107	141200	14612020	4135	4135	4135	4135	0
304	20231107	141100	14612020	4135	4135	4135	4135	0
305	20231107	141000	14612020	4135	4135	4135	4135	0
306	20231107	140900	14612020	4135	4135	4135	4135	0
307	20231107	140800	14612020	4135	4135	4135	4135	0
308	20231107	140700	14612020	4135	4135	4135	4135	0
309	20231107	140600	14612020	4135	4135	4135	4135	0
310	20231107	140500	14612020	4135	4135	4135	4135	0
311	20231107	140400	14612020	4135	4135	4135	4135	0
312	20231107	140300	14612020	4135	4135	4135	4135	0
313	20231107	140200	14612020	4135	4135	4135	4135	0
314	20231107	140100	14612020	4135	4135	4135	4135	0
315	20231107	140000	14612020	4135	4135	4135	4135	0
316	20231107	135900	14612020	4135	4135	4135	4135	0
317	20231107	135800	14612020	4135	4135	4135	4135	0
318	20231107	135700	14612020	4135	4135	4135	4135	0
319	20231107	135600	14612020	4135	4135	4135	4135	0
320	20231107	135500	14612020	4135	4135	4135	4135	0
321	20231107	135400	14612020	4135	4135	4135	4135	0
322	20231107	135300	14612020	4135	4135	4135	4135	0
323	20231107	135200	14612020	4135	4135	4135	4135	1
324	20231107	135100	14607885	4060	4060	4060	4060	0
325	20231107	135000	14607885	4060	4060	4060	4060	0
326	20231107	134900	14607885	4060	4125	4125	4060	38
327	20231107	134800	14453360	4140	4140	4140	4140	0
328	20231107	134700	14453360	4140	4140	4140	4140	0
329	20231107	134600	14453360	4140	4140	4140	4140	0
330	20231107	134500	14453360	4140	4140	4140	4140	0
331	20231107	134400	14453360	4140	4140	4140	4140	0
332	20231107	134300	14453360	4140	4140	4140	4140	0
333	20231107	134200	14453360	4140	4140	4140	4140	0
334	20231107	134100	14453360	4140	4140	4140	4140	0
335	20231107	134000	14453360	4140	4140	4140	4140	0
336	20231107	133900	14453360	4140	4140	4140	4140	0
337	20231107	133800	14453360	4140	4140	4140	4140	0
338	20231107	133700	14453360	4140	4140	4140	4140	0
339	20231107	133600	14453360	4140	4140	4140	4140	0
340	20231107	133500	14453360	4140	4140	4140	4140	0
341	20231107	133400	14453360	4140	4140	4140	4140	0
342	20231107	133300	14453360	4140	4140	4140	4140	0
343	20231107	133200	14453360	4140	4140	4140	4140	0
344	20231107	133100	14453360	4140	4140	4140	4140	0
345	20231107	133000	14453360	4140	4140	4140	4140	0
346	20231107	132900	14453360	4140	4140	4140	4140	0
347	20231107	132800	14453360	4140	4140	4140	4140	0
348	20231107	132700	14453360	4140	4125	4140	4125	25
349	20231107	132600	14350190	4125	4125	4125	4125	187
350	20231107	132500	13578815	4125	4125	4125	4125	0
351	20231107	132400	13578815	4125	4125	4125	4125	0
352	20231107	132300	13578815	4125	4125	4125	4125	0
353	20231107	132200	13578815	4125	4125	4125	4125	0
354	20231107	132100	13578815	4125	4125	4125	4125	0
355	20231107	132000	13578815	4125	4125	4125	4125	0
356	20231107	131900	13578815	4125	4125	4125	4125	0
357	20231107	131800	13578815	4125	4125	4125	4125	0
358	20231107	131700	13578815	4125	4125	4125	4125	0
359	20231107	131600	13578815	4125	4125	4125	4125	0
360	20231107	131500	13578815	4125	4125	4125	4125	0
361	20231107	131400	13578815	4125	4125	4125	4125	1
362	20231107	131300	13574690	4130	4130	4130	4130	0
363	20231107	131200	13574690	4130	4130	4130	4130	0
364	20231107	131100	13574690	4130	4130	4130	4130	0
365	20231107	131000	13574690	4130	4130	4130	4130	0
366	20231107	130900	13574690	4130	4130	4130	4130	0
367	20231107	130800	13574690	4130	4130	4130	4130	0
368	20231107	130700	13574690	4130	4130	4130	4130	0
369	20231107	130600	13574690	4130	4130	4130	4130	0
370	20231107	130500	13574690	4130	4130	4130	4130	0
371	20231107	130400	13574690	4130	4130	4130	4130	1
372	20231107	130300	13570560	4125	4125	4125	4125	0
373	20231107	130200	13570560	4125	4125	4125	4125	0
374	20231107	130100	13570560	4125	4125	4125	4125	0
375	20231107	130000	13570560	4125	4125	4125	4125	0
376	20231107	125900	13570560	4125	4125	4125	4125	0
377	20231107	125800	13570560	4125	4125	4125	4125	0
378	20231107	125700	13570560	4125	4125	4125	4125	0
379	20231107	125600	13570560	4125	4125	4125	4125	0
380	20231107	125500	13570560	4125	4125	4125	4125	0
381	20231107	125400	13570560	4125	4125	4125	4125	1
382	20231107	125300	13566435	4065	4065	4065	4065	1
383	20231107	125200	13562370	4130	4130	4130	4130	0
384	20231107	125100	13562370	4130	4130	4130	4130	0
385	20231107	125000	13562370	4130	4130	4130	4130	0
386	20231107	124900	13562370	4130	4130	4130	4130	0
387	20231107	124800	13562370	4130	4130	4130	4130	0
388	20231107	124700	13562370	4130	4130	4130	4130	0
389	20231107	124600	13562370	4130	4130	4130	4130	0
390	20231107	124500	13562370	4130	4130	4130	4130	0
391	20231107	124400	13562370	4130	4130	4130	4130	4
392	20231107	124300	13545850	4130	4130	4130	4130	0
393	20231107	124200	13545850	4130	4130	4130	4130	0
394	20231107	124100	13545850	4130	4130	4130	4130	1
395	20231107	124000	13541720	4125	4125	4125	4125	0
396	20231107	123900	13541720	4125	4125	4125	4125	1
397	20231107	123800	13537595	4065	4065	4065	4065	0
398	20231107	123700	13537595	4065	4065	4065	4065	2
399	20231107	123600	13529465	4130	4130	4130	4130	0
400	20231107	123500	13529465	4130	4130	4130	4130	2
401	20231107	123400	13521205	4135	4135	4135	4135	0
402	20231107	123300	13521205	4135	4135	4135	4135	0
403	20231107	123200	13521205	4135	4135	4135	4135	0
404	20231107	123100	13521205	4135	4135	4135	4135	0
405	20231107	123000	13521205	4135	4135	4135	4135	0
406	20231107	122900	13521205	4135	4135	4135	4135	0
407	20231107	122800	13521205	4135	4135	4135	4135	0
408	20231107	122700	13521205	4135	4135	4135	4135	0
409	20231107	122600	13521205	4135	4130	4135	4130	60
410	20231107	122500	13273340	4130	4130	4130	4130	1
411	20231107	122400	13269210	4065	4065	4065	4065	0
412	20231107	122300	13269210	4065	4065	4065	4065	0
413	20231107	122200	13269210	4065	4065	4065	4065	0
414	20231107	122100	13269210	4065	4065	4065	4065	0
415	20231107	122000	13269210	4065	4065	4065	4065	0
416	20231107	121900	13269210	4065	4065	4065	4065	0
417	20231107	121800	13269210	4065	4065	4065	4065	0
418	20231107	121700	13269210	4065	4065	4065	4065	0
419	20231107	121600	13269210	4065	4065	4065	4065	0
420	20231107	121500	13269210	4065	4065	4065	4065	0
421	20231107	121400	13269210	4065	4065	4065	4065	0
422	20231107	121300	13269210	4065	4065	4065	4065	0
423	20231107	121200	13269210	4065	4065	4065	4065	0
424	20231107	121100	13269210	4065	4065	4065	4065	0
425	20231107	121000	13269210	4065	4065	4065	4065	0
426	20231107	120900	13269210	4065	4065	4065	4065	0
427	20231107	120800	13269210	4065	4065	4065	4065	1
428	20231107	120700	13265145	4140	4140	4140	4140	0
429	20231107	120600	13265145	4140	4140	4140	4140	0
430	20231107	120500	13265145	4140	4140	4140	4140	0
431	20231107	120400	13265145	4140	4140	4140	4140	0
432	20231107	120300	13265145	4140	4140	4140	4140	0
433	20231107	120200	13265145	4140	4140	4140	4140	0
434	20231107	120100	13265145	4140	4135	4140	4135	10
435	20231107	120000	13223750	4140	4140	4140	4140	0
436	20231107	115900	13223750	4140	4140	4140	4140	0
437	20231107	115800	13223750	4140	4140	4140	4140	0
438	20231107	115700	13223750	4140	4140	4140	4140	0
439	20231107	115600	13223750	4140	4140	4140	4140	0
440	20231107	115500	13223750	4140	4140	4140	4140	0
441	20231107	115400	13223750	4140	4140	4140	4140	0
442	20231107	115300	13223750	4140	4140	4140	4140	100
443	20231107	115200	12809750	4135	4125	4135	4125	202
444	20231107	115100	11975740	4120	4120	4120	4120	0
445	20231107	115000	11975740	4120	4120	4120	4120	0
446	20231107	114900	11975740	4120	4120	4120	4120	48
447	20231107	114800	11777980	4120	4120	4120	4120	52
448	20231107	114700	11563740	4125	4125	4125	4125	0
449	20231107	114600	11563740	4125	4125	4125	4125	0
450	20231107	114500	11563740	4125	4125	4125	4125	0
451	20231107	114400	11563740	4125	4125	4125	4125	0
452	20231107	114300	11563740	4125	4125	4125	4125	0
453	20231107	114200	11563740	4125	4125	4125	4125	1
454	20231107	114100	11559615	4060	4060	4060	4060	0
455	20231107	114000	11559615	4060	4060	4060	4060	0
456	20231107	113900	11559615	4060	4060	4060	4060	0
457	20231107	113800	11559615	4060	4060	4060	4060	0
458	20231107	113700	11559615	4060	4060	4060	4060	0
459	20231107	113600	11559615	4060	4065	4065	4060	51
460	20231107	113500	11352550	4070	4070	4070	4070	0
461	20231107	113400	11352550	4070	4070	4070	4070	0
462	20231107	113300	11352550	4070	4070	4070	4070	0
463	20231107	113200	11352550	4070	4070	4070	4070	1
464	20231107	113100	11348480	4135	4135	4135	4135	0
465	20231107	113000	11348480	4135	4135	4135	4135	0
466	20231107	112900	11348480	4135	4070	4135	4070	2
467	20231107	112800	11340275	4135	4135	4135	4135	0
468	20231107	112700	11340275	4135	4135	4135	4135	0
469	20231107	112600	11340275	4135	4135	4135	4135	0
470	20231107	112500	11340275	4135	4135	4135	4135	0
471	20231107	112400	11340275	4135	4135	4135	4135	1
472	20231107	112300	11336140	4070	4070	4070	4070	1
473	20231107	112200	11332070	4140	4140	4140	4140	0
474	20231107	112100	11332070	4140	4140	4140	4140	0
475	20231107	112000	11332070	4140	4140	4140	4140	0
476	20231107	111900	11332070	4140	4140	4140	4140	0
477	20231107	111800	11332070	4140	4140	4140	4140	0
478	20231107	111700	11332070	4140	4140	4140	4140	0
479	20231107	111600	11332070	4140	4140	4140	4140	0
480	20231107	111500	11332070	4140	4140	4140	4140	0
481	20231107	111400	11332070	4140	4140	4140	4140	0
482	20231107	111300	11332070	4140	4135	4140	4135	18
483	20231107	111200	11257555	4140	4140	4140	4140	0
484	20231107	111100	11257555	4140	4140	4140	4140	0
485	20231107	111000	11257555	4140	4140	4140	4140	0
486	20231107	110900	11257555	4140	4140	4140	4140	0
487	20231107	110800	11257555	4140	4140	4140	4140	0
488	20231107	110700	11257555	4140	4140	4140	4140	0
489	20231107	110600	11257555	4140	4140	4140	4140	0
490	20231107	110500	11257555	4140	4140	4140	4140	1
491	20231107	110400	11253415	4085	4085	4085	4085	0
492	20231107	110300	11253415	4085	4085	4085	4085	0
493	20231107	110200	11253415	4085	4085	4085	4085	1
494	20231107	110100	11249330	4145	4145	4145	4145	0
495	20231107	110000	11249330	4145	4145	4145	4145	0
496	20231107	105900	11249330	4145	4145	4145	4145	0
497	20231107	105800	11249330	4145	4145	4145	4145	0
498	20231107	105700	11249330	4145	4145	4145	4145	0
499	20231107	105600	11249330	4145	4145	4145	4145	0
500	20231107	105500	11249330	4145	4145	4145	4145	0
501	20231107	105400	11249330	4145	4085	4145	4085	3
502	20231107	105300	11236955	4145	4145	4145	4145	0
503	20231107	105200	11236955	4145	4145	4145	4145	1
504	20231107	105100	11232810	4140	4140	4140	4140	0
505	20231107	105000	11232810	4140	4140	4140	4140	0
506	20231107	104900	11232810	4140	4140	4140	4140	0
507	20231107	104800	11232810	4140	4140	4140	4140	0
508	20231107	104700	11232810	4140	4140	4140	4140	0
509	20231107	104600	11232810	4140	4140	4140	4140	0
510	20231107	104500	11232810	4140	4140	4140	4140	1
511	20231107	104400	11228670	4145	4145	4145	4145	0
512	20231107	104300	11228670	4145	4145	4145	4145	0
513	20231107	104200	11228670	4145	4145	4145	4145	0
514	20231107	104100	11228670	4145	4145	4145	4145	0
515	20231107	104000	11228670	4145	4145	4145	4145	0
516	20231107	103900	11228670	4145	4145	4145	4145	0
517	20231107	103800	11228670	4145	4140	4145	4140	2
518	20231107	103700	11220385	4100	4100	4100	4100	0
519	20231107	103600	11220385	4100	4100	4100	4100	0
520	20231107	103500	11220385	4100	4100	4100	4100	0
521	20231107	103400	11220385	4100	4145	4145	4100	2
522	20231107	103300	11212140	4100	4100	4145	4100	3
523	20231107	103200	11199795	4150	4145	4150	4145	4
524	20231107	103100	11183210	4115	4115	4115	4115	513
525	20231107	103000	9072215	4145	4145	4145	4145	200
526	20231107	102900	8243215	4145	4145	4145	4145	0
527	20231107	102800	8243215	4145	4145	4145	4145	0
528	20231107	102700	8243215	4145	4145	4145	4145	10
529	20231107	102600	8201765	4150	4145	4150	4145	80
530	20231107	102500	7870150	4145	4140	4145	4140	39
531	20231107	102400	7708575	4140	4105	4140	4105	50
532	20231107	102300	7502945	4105	4105	4105	4105	2
533	20231107	102200	7494735	4100	4100	4100	4100	1
534	20231107	102100	7490635	4105	4105	4105	4105	0
535	20231107	102000	7490635	4105	4105	4105	4105	0
536	20231107	101900	7490635	4105	4105	4105	4105	0
537	20231107	101800	7490635	4105	4105	4105	4105	0
538	20231107	101700	7490635	4105	4105	4105	4105	0
539	20231107	101600	7490635	4105	4105	4105	4105	0
540	20231107	101500	7490635	4105	4105	4105	4105	15
541	20231107	101400	7429060	4105	4105	4105	4105	19
542	20231107	101300	7351065	4105	4105	4140	4105	27
543	20231107	101200	7240195	4150	4150	4150	4150	0
544	20231107	101100	7240195	4150	4150	4150	4150	0
545	20231107	101000	7240195	4150	4150	4150	4150	0
546	20231107	100900	7240195	4150	4150	4150	4150	0
547	20231107	100800	7240195	4150	4150	4150	4150	0
548	20231107	100700	7240195	4150	4150	4150	4150	0
549	20231107	100600	7240195	4150	4145	4150	4145	2
550	20231107	100500	7231900	4090	4140	4150	4090	196
551	20231107	100400	6419975	4145	4150	4150	4145	317
552	20231107	100300	5104510	4150	4150	4150	4150	0
553	20231107	100200	5104510	4150	4150	4150	4150	0
554	20231107	100100	5104510	4150	4150	4150	4150	0
555	20231107	100000	5104510	4150	4150	4150	4150	0
556	20231107	095900	5104510	4150	4150	4150	4150	0
557	20231107	095800	5104510	4150	4150	4150	4150	0
558	20231107	095700	5104510	4150	4150	4150	4150	0
559	20231107	095600	5104510	4150	4150	4150	4150	1
560	20231107	095500	5100360	4145	4145	4145	4145	0
561	20231107	095400	5100360	4145	4080	4145	4080	2
562	20231107	095300	5092135	4150	4150	4150	4150	0
563	20231107	095200	5092135	4150	4150	4150	4150	1
564	20231107	095100	5087985	4150	4150	4150	4150	0
565	20231107	095000	5087985	4150	4145	4150	4145	2
566	20231107	094900	5079690	4095	4095	4095	4095	5
567	20231107	094800	5059215	4095	4150	4150	4090	6
568	20231107	094700	5034545	4150	4140	4155	4140	40
569	20231107	094600	4868625	4140	4130	4140	4130	32
570	20231107	094500	4736285	4130	4130	4130	4130	0
571	20231107	094400	4736285	4130	4130	4130	4130	11
572	20231107	094300	4690855	4135	4135	4135	4135	10
573	20231107	094200	4649505	4135	4135	4135	4135	0
574	20231107	094100	4649505	4135	4135	4135	4135	0
575	20231107	094000	4649505	4135	4135	4135	4135	1
576	20231107	093900	4645370	4140	4140	4140	4140	0
577	20231107	093800	4645370	4140	4140	4140	4140	1
578	20231107	093700	4641230	4080	4080	4080	4080	26
579	20231107	093600	4535150	4155	4155	4155	4155	0
580	20231107	093500	4535150	4155	4070	4155	4010	578
581	20231107	093400	2179745	4115	4115	4115	4115	0
582	20231107	093300	2179745	4115	4115	4115	4115	0
583	20231107	093200	2179745	4115	4115	4115	4115	1
584	20231107	093100	2175630	4115	4115	4115	4115	1
585	20231107	093000	2171515	4070	4110	4110	4070	10
586	20231107	092900	2130560	4110	4110	4110	4110	0
587	20231107	092800	2130560	4110	4110	4110	4110	1
588	20231107	092700	2126450	4110	4110	4110	4110	0
589	20231107	092600	2126450	4110	4110	4110	4110	52
590	20231107	092500	1912730	4110	4110	4110	4110	0
591	20231107	092400	1912730	4110	4110	4110	4110	0
592	20231107	092300	1912730	4110	4110	4110	4110	0
593	20231107	092200	1912730	4110	4110	4110	4110	0
594	20231107	092100	1912730	4110	4110	4110	4110	2
595	20231107	092000	1904510	4100	4100	4100	4100	1
596	20231107	091900	1900410	4125	4125	4125	4125	0
597	20231107	091800	1900410	4125	4105	4125	4100	21
598	20231107	091700	1814230	4125	4125	4125	4125	0
599	20231107	091600	1814230	4125	4070	4125	4070	11
600	20231107	091500	1769405	4040	4100	4130	4040	302
601	20231107	091400	540875	4100	4065	4100	4065	53
602	20231107	091300	325095	4065	4065	4065	4065	15
603	20231107	091200	264120	4065	4065	4065	4065	5
604	20231107	091100	243795	4065	4065	4065	4065	0
605	20231107	091000	243795	4065	4060	4065	4060	50
606	20231107	090900	40600	4060	4060	4060	4060	0
607	20231107	090800	40600	4060	4060	4060	4060	0
608	20231107	090700	40600	4060	4060	4060	4060	0
609	20231107	090600	40600	4060	4060	4060	4060	0
610	20231107	090500	40600	4060	4060	4060	4060	0
611	20231107	090400	40600	4060	4060	4060	4060	0
612	20231107	090300	40600	4060	4060	4060	4060	0
613	20231107	090200	40600	4060	4060	4060	4060	0
614	20231107	090100	40600	4060	4060	4060	4060	5
615	20231107	090000	20300	4060	4060	4060	4060	5