KissMeData/033310/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191400	315363030	2990	2990	2990	2990	1635
3	20231107	191300	315363030	2990	2990	2990	2990	0
4	20231107	191200	315363030	2990	2990	2990	2990	0
5	20231107	191100	315363030	2990	2990	2990	2990	0
6	20231107	191000	315363030	2990	2990	2990	2990	0
7	20231107	190900	315363030	2990	2990	2990	2990	0
8	20231107	190800	315363030	2990	2990	2990	2990	0
9	20231107	190700	315363030	2990	2990	2990	2990	0
10	20231107	190600	315363030	2990	2990	2990	2990	0
11	20231107	190500	315363030	2990	2990	2990	2990	0
12	20231107	190400	315363030	2990	2990	2990	2990	0
13	20231107	190300	315363030	2990	2990	2990	2990	0
14	20231107	190200	315363030	2990	2990	2990	2990	0
15	20231107	190100	315363030	2990	2990	2990	2990	0
16	20231107	190000	315363030	2990	2990	2990	2990	0
17	20231107	185900	315363030	2990	2990	2990	2990	0
18	20231107	185800	315363030	2990	2990	2990	2990	0
19	20231107	185700	315363030	2990	2990	2990	2990	0
20	20231107	185600	315363030	2990	2990	2990	2990	0
21	20231107	185500	315363030	2990	2990	2990	2990	0
22	20231107	185400	315363030	2990	2990	2990	2990	0
23	20231107	185300	315363030	2990	2990	2990	2990	0
24	20231107	185200	315363030	2990	2990	2990	2990	0
25	20231107	185100	315363030	2990	2990	2990	2990	0
26	20231107	185000	315363030	2990	2990	2990	2990	0
27	20231107	184900	315363030	2990	2990	2990	2990	0
28	20231107	184800	315363030	2990	2990	2990	2990	0
29	20231107	184700	315363030	2990	2990	2990	2990	0
30	20231107	184600	315363030	2990	2990	2990	2990	0
31	20231107	184500	315363030	2990	2990	2990	2990	0
32	20231107	184400	315363030	2990	2990	2990	2990	1635
33	20231107	184300	315363030	2990	2990	2990	2990	0
34	20231107	184200	315363030	2990	2990	2990	2990	0
35	20231107	184100	315363030	2990	2990	2990	2990	0
36	20231107	184000	315363030	2990	2990	2990	2990	0
37	20231107	183900	315363030	2990	2990	2990	2990	0
38	20231107	183800	315363030	2990	2990	2990	2990	0
39	20231107	183700	315363030	2990	2990	2990	2990	0
40	20231107	183600	315363030	2990	2990	2990	2990	0
41	20231107	183500	315363030	2990	2990	2990	2990	0
42	20231107	183400	315363030	2990	2990	2990	2990	0
43	20231107	183300	315363030	2990	2990	2990	2990	0
44	20231107	183200	315363030	2990	2990	2990	2990	0
45	20231107	183100	315363030	2990	2990	2990	2990	0
46	20231107	183000	315363030	2990	2990	2990	2990	0
47	20231107	182900	315363030	2990	2990	2990	2990	0
48	20231107	182800	315363030	2990	2990	2990	2990	0
49	20231107	182700	315363030	2990	2990	2990	2990	0
50	20231107	182600	315363030	2990	2990	2990	2990	0
51	20231107	182500	315363030	2990	2990	2990	2990	0
52	20231107	182400	315363030	2990	2990	2990	2990	0
53	20231107	182300	315363030	2990	2990	2990	2990	0
54	20231107	182200	315363030	2990	2990	2990	2990	0
55	20231107	182100	315363030	2990	2990	2990	2990	0
56	20231107	182000	315363030	2990	2990	2990	2990	0
57	20231107	181900	315363030	2990	2990	2990	2990	0
58	20231107	181800	315363030	2990	2990	2990	2990	0
59	20231107	181700	315363030	2990	2990	2990	2990	0
60	20231107	181600	315363030	2990	2990	2990	2990	0
61	20231107	181500	315363030	2990	2990	2990	2990	0
62	20231107	181400	315363030	2990	2990	2990	2990	1635
63	20231107	181300	315363030	2990	2990	2990	2990	0
64	20231107	181200	315363030	2990	2990	2990	2990	0
65	20231107	181100	315363030	2990	2990	2990	2990	0
66	20231107	181000	315363030	2990	2990	2990	2990	0
67	20231107	180900	315363030	2990	2990	2990	2990	0
68	20231107	180800	315363030	2990	2990	2990	2990	0
69	20231107	180700	315363030	2990	2990	2990	2990	0
70	20231107	180600	315363030	2990	2990	2990	2990	0
71	20231107	180500	315363030	2990	2990	2990	2990	0
72	20231107	180400	315363030	2990	2990	2990	2990	0
73	20231107	180300	315363030	2990	2990	2990	2990	0
74	20231107	180200	315363030	2990	2990	2990	2990	0
75	20231107	180100	315363030	2990	2990	2990	2990	0
76	20231107	180000	315363030	2990	2990	2990	2990	0
77	20231107	175900	315363030	2990	2990	2990	2990	0
78	20231107	175800	315363030	2990	2990	2990	2990	0
79	20231107	175700	315363030	2990	2990	2990	2990	0
80	20231107	175600	315363030	2990	2990	2990	2990	0
81	20231107	175500	315363030	2990	2990	2990	2990	0
82	20231107	175400	315363030	2990	2990	2990	2990	0
83	20231107	175300	315363030	2990	2990	2990	2990	0
84	20231107	175200	315363030	2990	2990	2990	2990	0
85	20231107	175100	315363030	2990	2990	2990	2990	0
86	20231107	175000	315363030	2990	2990	2990	2990	0
87	20231107	174900	315363030	2990	2990	2990	2990	0
88	20231107	174800	315363030	2990	2990	2990	2990	0
89	20231107	174700	315363030	2990	2990	2990	2990	0
90	20231107	174600	315363030	2990	2990	2990	2990	0
91	20231107	174500	315363030	2990	2990	2990	2990	0
92	20231107	174400	315363030	2990	2990	2990	2990	1635
93	20231107	174300	315363030	2990	2990	2990	2990	0
94	20231107	174200	315363030	2990	2990	2990	2990	0
95	20231107	174100	315363030	2990	2990	2990	2990	0
96	20231107	174000	315363030	2990	2990	2990	2990	0
97	20231107	173900	315363030	2990	2990	2990	2990	0
98	20231107	173800	315363030	2990	2990	2990	2990	0
99	20231107	173700	315363030	2990	2990	2990	2990	0
100	20231107	173600	315363030	2990	2990	2990	2990	0
101	20231107	173500	315363030	2990	2990	2990	2990	0
102	20231107	173400	315363030	2990	2990	2990	2990	0
103	20231107	173300	315363030	2990	2990	2990	2990	0
104	20231107	173200	315363030	2990	2990	2990	2990	0
105	20231107	173100	315363030	2990	2990	2990	2990	0
106	20231107	173000	315363030	2990	2990	2990	2990	0
107	20231107	172900	315363030	2990	2990	2990	2990	0
108	20231107	172800	315363030	2990	2990	2990	2990	0
109	20231107	172700	315363030	2990	2990	2990	2990	0
110	20231107	172600	315363030	2990	2990	2990	2990	0
111	20231107	172500	315363030	2990	2990	2990	2990	0
112	20231107	172400	315363030	2990	2990	2990	2990	0
113	20231107	172300	315363030	2990	2990	2990	2990	0
114	20231107	172200	315363030	2990	2990	2990	2990	0
115	20231107	172100	315363030	2990	2990	2990	2990	0
116	20231107	172000	315363030	2990	2990	2990	2990	0
117	20231107	171900	315363030	2990	2990	2990	2990	0
118	20231107	171800	315363030	2990	2990	2990	2990	0
119	20231107	171700	315363030	2990	2990	2990	2990	0
120	20231107	171600	315363030	2990	2990	2990	2990	0
121	20231107	171500	315363030	2990	2990	2990	2990	0
122	20231107	171400	315363030	2990	2990	2990	2990	1635
123	20231107	171300	315363030	2990	2990	2990	2990	0
124	20231107	171200	315363030	2990	2990	2990	2990	0
125	20231107	171100	315363030	2990	2990	2990	2990	0
126	20231107	171000	315363030	2990	2990	2990	2990	0
127	20231107	170900	315363030	2990	2990	2990	2990	0
128	20231107	170800	315363030	2990	2990	2990	2990	0
129	20231107	170700	315363030	2990	2990	2990	2990	0
130	20231107	170600	315363030	2990	2990	2990	2990	0
131	20231107	170500	315363030	2990	2990	2990	2990	0
132	20231107	170400	315363030	2990	2990	2990	2990	0
133	20231107	170300	315363030	2990	2990	2990	2990	0
134	20231107	170200	315363030	2990	2990	2990	2990	0
135	20231107	170100	315363030	2990	2990	2990	2990	0
136	20231107	170000	315363030	2990	2990	2990	2990	0
137	20231107	165900	315363030	2990	2990	2990	2990	0
138	20231107	165800	315363030	2990	2990	2990	2990	0
139	20231107	165700	315363030	2990	2990	2990	2990	0
140	20231107	165600	315363030	2990	2990	2990	2990	0
141	20231107	165500	315363030	2990	2990	2990	2990	0
142	20231107	165400	315363030	2990	2990	2990	2990	0
143	20231107	165300	315363030	2990	2990	2990	2990	0
144	20231107	165200	315363030	2990	2990	2990	2990	0
145	20231107	165100	315363030	2990	2990	2990	2990	0
146	20231107	165000	315363030	2990	2990	2990	2990	0
147	20231107	164900	315363030	2990	2990	2990	2990	0
148	20231107	164800	315363030	2990	2990	2990	2990	0
149	20231107	164700	315363030	2990	2990	2990	2990	0
150	20231107	164600	315363030	2990	2990	2990	2990	0
151	20231107	164500	315363030	2990	2990	2990	2990	0
152	20231107	164400	315363030	2990	2990	2990	2990	1635
153	20231107	164300	315363030	2990	2990	2990	2990	0
154	20231107	164200	315363030	2990	2990	2990	2990	0
155	20231107	164100	315363030	2990	2990	2990	2990	0
156	20231107	164000	315363030	2990	2990	2990	2990	0
157	20231107	163900	315363030	2990	2990	2990	2990	0
158	20231107	163800	315363030	2990	2990	2990	2990	0
159	20231107	163700	315363030	2990	2990	2990	2990	0
160	20231107	163600	315363030	2990	2990	2990	2990	0
161	20231107	163500	315363030	2990	2990	2990	2990	0
162	20231107	163400	315363030	2990	2990	2990	2990	0
163	20231107	163300	315363030	2990	2990	2990	2990	0
164	20231107	163200	315363030	2990	2990	2990	2990	0
165	20231107	163100	315363030	2990	2990	2990	2990	0
166	20231107	163000	315363030	2990	2990	2990	2990	0
167	20231107	162900	315363030	2990	2990	2990	2990	0
168	20231107	162800	315363030	2990	2990	2990	2990	0
169	20231107	162700	315363030	2990	2990	2990	2990	0
170	20231107	162600	315363030	2990	2990	2990	2990	0
171	20231107	162500	315363030	2990	2990	2990	2990	0
172	20231107	162400	315363030	2990	2990	2990	2990	0
173	20231107	162300	315363030	2990	2990	2990	2990	0
174	20231107	162200	315363030	2990	2990	2990	2990	0
175	20231107	162100	315363030	2990	2990	2990	2990	0
176	20231107	162000	315363030	2990	2990	2990	2990	0
177	20231107	161900	315363030	2990	2990	2990	2990	0
178	20231107	161800	315363030	2990	2990	2990	2990	0
179	20231107	161700	315363030	2990	2990	2990	2990	0
180	20231107	161600	315363030	2990	2990	2990	2990	0
181	20231107	161500	315363030	2990	2990	2990	2990	0
182	20231107	161400	315363030	2990	2990	2990	2990	1635
183	20231107	161300	315363030	2990	2990	2990	2990	0
184	20231107	161200	315363030	2990	2990	2990	2990	0
185	20231107	161100	315363030	2990	2990	2990	2990	0
186	20231107	161000	315363030	2990	2990	2990	2990	0
187	20231107	160900	315363030	2990	2990	2990	2990	0
188	20231107	160800	315363030	2990	2990	2990	2990	0
189	20231107	160700	315363030	2990	2990	2990	2990	0
190	20231107	160600	315363030	2990	2990	2990	2990	0
191	20231107	160500	315363030	2990	2990	2990	2990	0
192	20231107	160400	315363030	2990	2990	2990	2990	0
193	20231107	160300	315363030	2990	2990	2990	2990	0
194	20231107	160200	315363030	2990	2990	2990	2990	0
195	20231107	160100	315363030	2990	2990	2990	2990	0
196	20231107	160000	315363030	2990	2990	2990	2990	0
197	20231107	155900	315363030	2990	2990	2990	2990	0
198	20231107	155800	315363030	2990	2990	2990	2990	0
199	20231107	155700	315363030	2990	2990	2990	2990	0
200	20231107	155600	315363030	2990	2990	2990	2990	0
201	20231107	155500	315363030	2990	2990	2990	2990	0
202	20231107	155400	315363030	2990	2990	2990	2990	0
203	20231107	155300	315363030	2990	2990	2990	2990	0
204	20231107	155200	315363030	2990	2990	2990	2990	0
205	20231107	155100	315363030	2990	2990	2990	2990	0
206	20231107	155000	315363030	2990	2990	2990	2990	0
207	20231107	154900	315363030	2990	2990	2990	2990	0
208	20231107	154800	315363030	2990	2990	2990	2990	0
209	20231107	154700	315363030	2990	2990	2990	2990	0
210	20231107	154600	315363030	2990	2990	2990	2990	0
211	20231107	154500	315363030	2990	2990	2990	2990	0
212	20231107	154400	315363030	2990	2990	2990	2990	1635
213	20231107	154300	315363030	2990	2990	2990	2990	0
214	20231107	154200	315363030	2990	2990	2990	2990	0
215	20231107	154100	315363030	2990	2990	2990	2990	0
216	20231107	154000	315363030	2990	2990	2990	2990	0
217	20231107	153900	315363030	2990	2990	2990	2990	0
218	20231107	153800	315363030	2990	2990	2990	2990	0
219	20231107	153700	315363030	2990	2990	2990	2990	0
220	20231107	153600	315363030	2990	2990	2990	2990	0
221	20231107	153500	315363030	2990	2990	2990	2990	0
222	20231107	153400	315363030	2990	2990	2990	2990	0
223	20231107	153300	315363030	2990	2990	2990	2990	0
224	20231107	153200	315363030	2990	2990	2990	2990	0
225	20231107	153100	315363030	2990	2990	2990	2990	0
226	20231107	153000	315363030	2990	2990	2990	2990	1635
227	20231107	152900	310474380	2995	2995	2995	2995	0
228	20231107	152800	310474380	2995	2995	2995	2995	0
229	20231107	152700	310474380	2995	2995	2995	2995	0
230	20231107	152600	310474380	2995	2995	2995	2995	0
231	20231107	152500	310474380	2995	2995	2995	2995	0
232	20231107	152400	310474380	2995	2995	2995	2995	0
233	20231107	152300	310474380	2995	2995	2995	2995	0
234	20231107	152200	310474380	2995	2995	2995	2995	0
235	20231107	152100	310474380	2995	2995	2995	2995	0
236	20231107	152000	310474380	2995	2995	2995	2995	0
237	20231107	151900	310474380	2995	2995	2995	2995	2
238	20231107	151800	310468390	2995	2990	2995	2990	64
239	20231107	151700	310276730	2995	2995	2995	2995	19
240	20231107	151600	310219825	2995	2995	2995	2995	62
241	20231107	151500	310034135	2995	2995	2995	2995	0
242	20231107	151400	310034135	2995	2995	2995	2995	66
243	20231107	151300	309836465	2995	2995	2995	2995	69
244	20231107	151200	309629810	2995	2995	2995	2995	0
245	20231107	151100	309629810	2995	2995	2995	2995	66
246	20231107	151000	309432140	2990	2990	2990	2990	0
247	20231107	150900	309432140	2990	2990	2990	2990	63
248	20231107	150800	309243770	2995	2995	2995	2995	0
249	20231107	150700	309243770	2995	2995	2995	2995	0
250	20231107	150600	309243770	2995	2985	2995	2985	363
251	20231107	150500	308158785	2985	2985	2985	2985	0
252	20231107	150400	308158785	2985	2985	2985	2985	167
253	20231107	150300	307660290	2985	2985	2985	2985	0
254	20231107	150200	307660290	2985	2985	2985	2985	70
255	20231107	150100	307451340	2965	2965	2965	2965	0
256	20231107	150000	307451340	2965	2985	2985	2965	101
257	20231107	145900	307149875	2985	2985	2985	2985	93
258	20231107	145800	306872270	2985	2985	2985	2985	44
259	20231107	145700	306740930	2985	2975	2985	2975	500
260	20231107	145600	305251540	2975	2975	2975	2975	0
261	20231107	145500	305251540	2975	2975	2975	2975	1
262	20231107	145400	305248565	2970	2970	2970	2970	70
263	20231107	145300	305040665	2970	2970	2970	2970	50
264	20231107	145200	304892165	2970	2970	2970	2970	0
265	20231107	145100	304892165	2970	2970	2970	2970	110
266	20231107	145000	304565465	2970	2970	2970	2970	59
267	20231107	144900	304390235	2970	2970	2970	2970	0
268	20231107	144800	304390235	2970	2970	2970	2970	0
269	20231107	144700	304390235	2970	2970	2970	2945	2437
270	20231107	144600	297196830	2980	2980	2980	2980	100
271	20231107	144500	296898830	2980	2980	2980	2980	0
272	20231107	144400	296898830	2980	2980	2980	2980	0
273	20231107	144300	296898830	2980	2980	2980	2980	1
274	20231107	144200	296895850	2970	2980	2980	2970	1036
275	20231107	144100	293815590	2975	2975	2975	2975	19
276	20231107	144000	293759065	2970	2975	2975	2970	543
277	20231107	143900	292143855	2975	2975	2975	2975	0
278	20231107	143800	292143855	2975	2975	2975	2975	0
279	20231107	143700	292143855	2975	2975	2975	2975	0
280	20231107	143600	292143855	2975	2975	2975	2975	0
281	20231107	143500	292143855	2975	2975	2975	2975	0
282	20231107	143400	292143855	2975	2975	2975	2975	0
283	20231107	143300	292143855	2975	2960	2975	2960	5
284	20231107	143200	292129040	2960	2985	2985	2950	5427
285	20231107	143100	276076575	2985	2965	2985	2965	3
286	20231107	143000	276067660	2965	2965	2965	2965	600
287	20231107	142900	274288660	2990	2970	2990	2970	13
288	20231107	142800	274250030	2970	2970	2970	2970	0
289	20231107	142700	274250030	2970	2970	2970	2970	0
290	20231107	142600	274250030	2970	2970	2970	2970	1331
291	20231107	142500	270296960	2965	2985	2985	2965	23608
292	20231107	142400	200167500	3005	3005	3005	3005	67
293	20231107	142300	199966165	3005	2995	3005	2995	50
294	20231107	142200	199815990	2990	2990	2990	2990	0
295	20231107	142100	199815990	2990	2990	2990	2990	62
296	20231107	142000	199630610	2990	2990	2990	2990	16
297	20231107	141900	199582770	2990	2990	2990	2990	110
298	20231107	141800	199253870	2990	2990	2990	2990	0
299	20231107	141700	199253870	2990	2990	2990	2990	0
300	20231107	141600	199253870	2990	2990	2990	2990	0
301	20231107	141500	199253870	2990	2990	2990	2990	73
302	20231107	141400	199035600	2990	2990	2990	2990	0
303	20231107	141300	199035600	2990	2990	2990	2990	0
304	20231107	141200	199035600	2990	2990	2990	2990	0
305	20231107	141100	199035600	2990	2990	2990	2990	4
306	20231107	141000	199023640	2970	2985	2985	2970	3101
307	20231107	140900	189809975	2995	2995	2995	2995	0
308	20231107	140800	189809975	2995	2995	2995	2995	70
309	20231107	140700	189600325	2995	2995	2995	2995	0
310	20231107	140600	189600325	2995	2995	2995	2995	100
311	20231107	140500	189300825	2995	2995	2995	2995	0
312	20231107	140400	189300825	2995	2995	2995	2995	0
313	20231107	140300	189300825	2995	2995	2995	2995	73
314	20231107	140200	189082190	2995	2995	2995	2995	0
315	20231107	140100	189082190	2995	2995	2995	2995	0
316	20231107	140000	189082190	2995	2995	2995	2995	0
317	20231107	135900	189082190	2995	2995	2995	2995	66
318	20231107	135800	188884520	2995	2995	2995	2995	0
319	20231107	135700	188884520	2995	2995	2995	2995	0
320	20231107	135600	188884520	2995	2995	2995	2995	2
321	20231107	135500	188878530	2995	2995	2995	2995	60
322	20231107	135400	188698830	2995	2995	2995	2995	0
323	20231107	135300	188698830	2995	2995	2995	2995	0
324	20231107	135200	188698830	2995	2995	2995	2995	0
325	20231107	135100	188698830	2995	2995	2995	2995	0
326	20231107	135000	188698830	2995	2995	2995	2995	0
327	20231107	134900	188698830	2995	3000	3000	2995	90
328	20231107	134800	188429265	3000	3005	3005	3000	25
329	20231107	134700	188354200	3005	3005	3005	3005	0
330	20231107	134600	188354200	3005	3005	3005	3005	61
331	20231107	134500	188170895	2990	2990	2990	2990	0
332	20231107	134400	188170895	2990	2990	2990	2990	0
333	20231107	134300	188170895	2990	2990	2990	2990	0
334	20231107	134200	188170895	2990	2990	2990	2990	46
335	20231107	134100	188033355	2990	2990	2990	2990	1
336	20231107	134000	188030365	2990	2990	2990	2990	0
337	20231107	133900	188030365	2990	2990	2990	2990	0
338	20231107	133800	188030365	2990	2990	2990	2990	0
339	20231107	133700	188030365	2990	2990	2990	2990	74
340	20231107	133600	187809105	2990	2990	2990	2990	0
341	20231107	133500	187809105	2990	2990	2990	2990	0
342	20231107	133400	187809105	2990	2990	2990	2990	0
343	20231107	133300	187809105	2990	2990	2990	2990	0
344	20231107	133200	187809105	2990	2990	2990	2990	0
345	20231107	133100	187809105	2990	2990	2990	2990	0
346	20231107	133000	187809105	2990	2990	2990	2990	0
347	20231107	132900	187809105	2990	2990	2990	2990	1
348	20231107	132800	187806115	2975	2975	2975	2975	0
349	20231107	132700	187806115	2975	2975	2975	2975	161
350	20231107	132600	187327140	2990	2980	2990	2970	12018
351	20231107	132500	151632780	2990	2990	2990	2990	0
352	20231107	132400	151632780	2990	2990	2990	2990	0
353	20231107	132300	151632780	2990	2990	2990	2990	69
354	20231107	132200	151426470	2990	2990	2990	2990	0
355	20231107	132100	151426470	2990	2990	2990	2990	0
356	20231107	132000	151426470	2990	2990	2990	2990	0
357	20231107	131900	151426470	2990	3000	3000	2990	66
358	20231107	131800	151228500	3000	3000	3000	3000	0
359	20231107	131700	151228500	3000	3000	3000	3000	0
360	20231107	131600	151228500	3000	3000	3000	3000	0
361	20231107	131500	151228500	3000	3000	3000	3000	0
362	20231107	131400	151228500	3000	3000	3000	3000	70
363	20231107	131300	151018500	3000	3000	3000	3000	0
364	20231107	131200	151018500	3000	3000	3000	3000	0
365	20231107	131100	151018500	3000	3000	3000	3000	0
366	20231107	131000	151018500	3000	3000	3000	3000	0
367	20231107	130900	151018500	3000	3000	3000	3000	62
368	20231107	130800	150832500	3010	3010	3010	3010	0
369	20231107	130700	150832500	3010	3010	3010	3010	0
370	20231107	130600	150832500	3010	3010	3010	3010	0
371	20231107	130500	150832500	3010	3010	3010	3010	0
372	20231107	130400	150832500	3010	3005	3010	3005	70
373	20231107	130300	150622080	3000	2985	3000	2985	13
374	20231107	130200	150583110	2980	2980	2980	2980	1388
375	20231107	130100	146446870	2975	2975	2975	2975	1499
376	20231107	130000	141987345	2975	2975	2975	2975	0
377	20231107	125900	141987345	2975	2975	2975	2975	0
378	20231107	125800	141987345	2975	2975	2975	2975	62
379	20231107	125700	141802895	2975	2975	2975	2975	0
380	20231107	125600	141802895	2975	2975	2975	2975	1
381	20231107	125500	141799920	2975	2975	2975	2975	0
382	20231107	125400	141799920	2975	2975	2975	2975	0
383	20231107	125300	141799920	2975	2975	2975	2975	62
384	20231107	125200	141615470	2975	2975	2975	2975	0
385	20231107	125100	141615470	2975	2975	2975	2975	0
386	20231107	125000	141615470	2975	2975	2975	2975	0
387	20231107	124900	141615470	2975	2975	2975	2975	0
388	20231107	124800	141615470	2975	2975	2975	2975	63
389	20231107	124700	141428045	2975	2975	2975	2975	0
390	20231107	124600	141428045	2975	2975	2975	2975	0
391	20231107	124500	141428045	2975	2975	2975	2975	1
392	20231107	124400	141425070	2975	2975	2975	2975	2
393	20231107	124300	141419120	2975	2975	2975	2975	70
394	20231107	124200	141210870	2970	2970	2970	2970	10
395	20231107	124100	141181170	2975	2975	2975	2975	0
396	20231107	124000	141181170	2975	2975	2975	2975	0
397	20231107	123900	141181170	2975	2975	2975	2975	0
398	20231107	123800	141181170	2975	2975	2975	2975	0
399	20231107	123700	141181170	2975	2975	2975	2975	0
400	20231107	123600	141181170	2975	2975	2975	2975	0
401	20231107	123500	141181170	2975	2975	2975	2975	0
402	20231107	123400	141181170	2975	2975	2975	2975	1
403	20231107	123300	141178195	2975	2975	2975	2975	0
404	20231107	123200	141178195	2975	2975	2975	2975	0
405	20231107	123100	141178195	2975	2975	2975	2975	0
406	20231107	123000	141178195	2975	2975	2975	2975	0
407	20231107	122900	141178195	2975	2975	2975	2975	0
408	20231107	122800	141178195	2975	2975	2975	2975	0
409	20231107	122700	141178195	2975	2975	2975	2975	0
410	20231107	122600	141178195	2975	2975	2975	2975	0
411	20231107	122500	141178195	2975	2975	2975	2975	0
412	20231107	122400	141178195	2975	2975	2975	2975	0
413	20231107	122300	141178195	2975	2975	2975	2975	1
414	20231107	122200	141175220	2965	2965	2965	2965	0
415	20231107	122100	141175220	2965	2965	2965	2965	0
416	20231107	122000	141175220	2965	2965	2965	2965	2
417	20231107	121900	141169290	2965	2965	2965	2965	1
418	20231107	121800	141166325	2980	2980	2980	2980	0
419	20231107	121700	141166325	2980	2980	2980	2980	0
420	20231107	121600	141166325	2980	2960	2980	2960	2009
421	20231107	121500	135184325	2960	2960	2965	2960	608
422	20231107	121400	133382145	2960	2960	2960	2960	0
423	20231107	121300	133382145	2960	2960	2960	2960	1074
424	20231107	121200	130203105	2960	2960	2960	2960	0
425	20231107	121100	130203105	2960	2960	2960	2960	0
426	20231107	121000	130203105	2960	2960	2960	2960	4
427	20231107	120900	130191265	2970	2970	2970	2970	2
428	20231107	120800	130185325	2960	2960	2960	2960	720
429	20231107	120700	128054125	2965	2965	2965	2965	0
430	20231107	120600	128054125	2965	2965	2965	2965	155
431	20231107	120500	127594550	2965	2970	2970	2965	4509
432	20231107	120400	114206220	2970	2970	2970	2970	0
433	20231107	120300	114206220	2970	2970	2970	2970	0
434	20231107	120200	114206220	2970	2970	2970	2970	0
435	20231107	120100	114206220	2970	2970	2970	2970	423
436	20231107	120000	112949910	2970	2970	2970	2970	1
437	20231107	115900	112946940	2975	2975	2975	2975	12
438	20231107	115800	112911240	2975	2975	2975	2975	8
439	20231107	115700	112887440	2975	2975	2975	2975	292
440	20231107	115600	112018740	2975	2975	2975	2975	0
441	20231107	115500	112018740	2975	2975	2975	2975	2
442	20231107	115400	112012790	2975	2975	2975	2975	2
443	20231107	115300	112006840	2975	2975	2975	2975	204
444	20231107	115200	111399940	2980	2980	2980	2980	0
445	20231107	115100	111399940	2980	2980	2980	2980	50
446	20231107	115000	111250940	2975	2975	2975	2975	0
447	20231107	114900	111250940	2975	2975	2975	2975	0
448	20231107	114800	111250940	2975	2975	2975	2975	1000
449	20231107	114700	108275940	2975	2975	2975	2975	0
450	20231107	114600	108275940	2975	2975	2975	2975	0
451	20231107	114500	108275940	2975	2975	2975	2975	0
452	20231107	114400	108275940	2975	2975	2975	2975	0
453	20231107	114300	108275940	2975	2975	2975	2975	252
454	20231107	114200	107526240	2975	2975	2975	2975	1
455	20231107	114100	107523265	2975	2975	2975	2975	2
456	20231107	114000	107517315	2980	2975	2980	2970	1665
457	20231107	113900	102563930	2975	2975	2975	2975	1
458	20231107	113800	102560955	2980	2980	2980	2980	0
459	20231107	113700	102560955	2980	2980	2980	2980	0
460	20231107	113600	102560955	2980	2980	2980	2980	124
461	20231107	113500	102191435	2980	2980	2980	2980	22
462	20231107	113400	102125875	2980	2980	2980	2980	23
463	20231107	113300	102057335	2980	2990	2990	2980	1572
464	20231107	113200	97372710	2985	2985	2985	2985	0
465	20231107	113100	97372710	2985	2985	2985	2985	0
466	20231107	113000	97372710	2985	2985	2985	2985	42
467	20231107	112900	97247340	2985	2985	2985	2985	0
468	20231107	112800	97247340	2985	2985	2985	2985	0
469	20231107	112700	97247340	2985	2985	2985	2985	553
470	20231107	112600	95596635	2985	2985	2985	2985	0
471	20231107	112500	95596635	2985	2985	2985	2985	0
472	20231107	112400	95596635	2985	2985	2985	2985	0
473	20231107	112300	95596635	2985	2985	2985	2985	0
474	20231107	112200	95596635	2985	2985	2985	2985	0
475	20231107	112100	95596635	2985	2985	2985	2985	0
476	20231107	112000	95596635	2985	2985	2985	2985	0
477	20231107	111900	95596635	2985	2990	2990	2985	98
478	20231107	111800	95303965	2980	2980	2980	2980	0
479	20231107	111700	95303965	2980	2980	2980	2980	0
480	20231107	111600	95303965	2980	2980	2980	2980	780
481	20231107	111500	92979565	2980	2990	2990	2980	2220
482	20231107	111400	86360225	3015	3015	3015	3015	61
483	20231107	111300	86176310	2980	2995	2995	2980	5183
484	20231107	111200	70696620	3015	3015	3015	3015	0
485	20231107	111100	70696620	3015	3015	3015	3015	0
486	20231107	111000	70696620	3015	3015	3015	3015	1
487	20231107	110900	70693605	3000	3000	3000	3000	0
488	20231107	110800	70693605	3000	3000	3000	3000	0
489	20231107	110700	70693605	3000	3000	3000	3000	0
490	20231107	110600	70693605	3000	3000	3000	3000	280
491	20231107	110500	69853605	3000	3015	3015	3000	332
492	20231107	110400	68856895	3020	3020	3020	3020	0
493	20231107	110300	68856895	3020	3020	3020	3020	0
494	20231107	110200	68856895	3020	3020	3020	3020	2
495	20231107	110100	68850855	3005	3005	3005	3005	0
496	20231107	110000	68850855	3005	3005	3005	3005	2
497	20231107	105900	68844845	3010	3010	3010	3010	0
498	20231107	105800	68844845	3010	3010	3010	3010	0
499	20231107	105700	68844845	3010	3010	3010	3010	0
500	20231107	105600	68844845	3010	3010	3010	3010	0
501	20231107	105500	68844845	3010	3010	3010	3010	0
502	20231107	105400	68844845	3010	3010	3010	3010	0
503	20231107	105300	68844845	3010	3010	3010	3010	0
504	20231107	105200	68844845	3010	3010	3010	3010	0
505	20231107	105100	68844845	3010	3010	3010	3010	400
506	20231107	105000	67640845	3020	3020	3020	3020	0
507	20231107	104900	67640845	3020	3020	3020	3020	0
508	20231107	104800	67640845	3020	3020	3020	3020	0
509	20231107	104700	67640845	3020	3020	3020	3020	0
510	20231107	104600	67640845	3020	3020	3020	3020	0
511	20231107	104500	67640845	3020	3020	3020	3020	0
512	20231107	104400	67640845	3020	3020	3020	3020	0
513	20231107	104300	67640845	3020	3020	3020	3020	100
514	20231107	104200	67338845	3025	3025	3025	3025	0
515	20231107	104100	67338845	3025	3015	3025	3015	518
516	20231107	104000	65775375	3000	3005	3005	3000	100
517	20231107	103900	65475355	3000	3000	3000	3000	0
518	20231107	103800	65475355	3000	3000	3000	3000	0
519	20231107	103700	65475355	3000	3000	3000	3000	0
520	20231107	103600	65475355	3000	3000	3000	3000	300
521	20231107	103500	64575355	3015	3015	3015	3015	10
522	20231107	103400	64545205	3020	3020	3020	3020	0
523	20231107	103300	64545205	3020	3020	3020	3020	0
524	20231107	103200	64545205	3020	3020	3020	3020	0
525	20231107	103100	64545205	3020	3020	3020	3020	0
526	20231107	103000	64545205	3020	3020	3020	3020	36
527	20231107	102900	64436485	3020	3020	3020	3020	0
528	20231107	102800	64436485	3020	3020	3020	3020	0
529	20231107	102700	64436485	3020	3020	3020	3020	0
530	20231107	102600	64436485	3020	3020	3020	3020	0
531	20231107	102500	64436485	3020	3020	3020	3020	0
532	20231107	102400	64436485	3020	3015	3020	3015	1000
533	20231107	102300	61421070	3000	3000	3000	3000	0
534	20231107	102200	61421070	3000	3000	3000	3000	0
535	20231107	102100	61421070	3000	3000	3000	3000	0
536	20231107	102000	61421070	3000	3005	3005	3000	300
537	20231107	101900	60520970	3005	3005	3005	3005	0
538	20231107	101800	60520970	3005	3005	3005	3005	0
539	20231107	101700	60520970	3005	3005	3005	3005	0
540	20231107	101600	60520970	3005	3005	3005	3005	0
541	20231107	101500	60520970	3005	3005	3005	3005	0
542	20231107	101400	60520970	3005	3010	3010	3005	375
543	20231107	101300	59393450	3030	3030	3030	3030	0
544	20231107	101200	59393450	3030	3030	3030	3030	0
545	20231107	101100	59393450	3030	3030	3030	3030	0
546	20231107	101000	59393450	3030	3030	3030	3030	0
547	20231107	100900	59393450	3030	3030	3030	3030	0
548	20231107	100800	59393450	3030	3030	3030	3030	50
549	20231107	100700	59241950	3010	3010	3010	3010	0
550	20231107	100600	59241950	3010	3010	3010	3010	0
551	20231107	100500	59241950	3010	3010	3010	3010	0
552	20231107	100400	59241950	3010	3010	3010	3010	0
553	20231107	100300	59241950	3010	3010	3010	3010	0
554	20231107	100200	59241950	3010	3010	3010	3010	0
555	20231107	100100	59241950	3010	3010	3010	3010	0
556	20231107	100000	59241950	3010	3010	3010	3010	0
557	20231107	095900	59241950	3010	3010	3010	3010	300
558	20231107	095800	58338950	3010	3010	3010	3010	0
559	20231107	095700	58338950	3010	3010	3010	3010	0
560	20231107	095600	58338950	3010	3010	3010	3010	0
561	20231107	095500	58338950	3010	3010	3010	3010	4000
562	20231107	095400	46298950	3010	3010	3010	3010	0
563	20231107	095300	46298950	3010	3010	3010	3010	0
564	20231107	095200	46298950	3010	3010	3010	3010	0
565	20231107	095100	46298950	3010	3010	3010	3010	0
566	20231107	095000	46298950	3010	3010	3010	3010	0
567	20231107	094900	46298950	3010	3010	3010	3010	600
568	20231107	094800	44492950	3025	3025	3025	3025	0
569	20231107	094700	44492950	3025	3025	3025	3025	0
570	20231107	094600	44492950	3025	3025	3025	3025	0
571	20231107	094500	44492950	3025	3025	3025	3025	31
572	20231107	094400	44399175	3035	3035	3035	3035	0
573	20231107	094300	44399175	3035	3035	3035	3035	0
574	20231107	094200	44399175	3035	3035	3035	3035	0
575	20231107	094100	44399175	3035	3035	3035	3035	3
576	20231107	094000	44390070	3035	3035	3035	3035	0
577	20231107	093900	44390070	3035	3035	3035	3035	0
578	20231107	093800	44390070	3035	3035	3035	3035	0
579	20231107	093700	44390070	3035	3035	3035	3035	0
580	20231107	093600	44390070	3035	3035	3035	3035	0
581	20231107	093500	44390070	3035	3035	3035	3035	0
582	20231107	093400	44390070	3035	3035	3035	3035	0
583	20231107	093300	44390070	3035	3035	3035	3035	0
584	20231107	093200	44390070	3035	3020	3035	3020	5
585	20231107	093100	44374940	3020	3020	3020	3020	2
586	20231107	093000	44368900	3020	3020	3020	3020	0
587	20231107	092900	44368900	3020	3020	3020	3020	0
588	20231107	092800	44368900	3020	3020	3020	3020	0
589	20231107	092700	44368900	3020	3020	3020	2995	2692
590	20231107	092600	36281530	3035	3035	3035	3035	0
591	20231107	092500	36281530	3035	3035	3035	3035	0
592	20231107	092400	36281530	3035	3035	3035	3035	8
593	20231107	092300	36257250	3035	3035	3035	3035	0
594	20231107	092200	36257250	3035	3035	3035	3035	0
595	20231107	092100	36257250	3035	3035	3035	3035	10
596	20231107	092000	36226900	3035	3035	3035	3035	0
597	20231107	091900	36226900	3035	3035	3035	3035	0
598	20231107	091800	36226900	3035	3035	3035	3035	805
599	20231107	091700	33783725	3030	3025	3030	3025	5000
600	20231107	091600	18633945	3000	3000	3000	3000	0
601	20231107	091500	18633945	3000	3025	3025	3000	250
602	20231107	091400	17882400	3005	3005	3005	3005	33
603	20231107	091300	17783235	3000	3000	3005	3000	1462
604	20231107	091200	13396535	3000	3020	3020	3000	2515
605	20231107	091100	5831440	3025	3030	3030	3025	10
606	20231107	091000	5801175	3025	3030	3030	3025	231
607	20231107	090900	5101820	3045	3045	3045	3045	0
608	20231107	090800	5101820	3045	3035	3045	3035	77
609	20231107	090700	4868115	3030	3030	3030	3030	151
610	20231107	090600	4410585	3030	3030	3030	3030	0
611	20231107	090500	4410585	3030	3030	3030	3030	0
612	20231107	090400	4410585	3030	3030	3030	3030	0
613	20231107	090300	4410585	3030	3030	3030	3030	0
614	20231107	090200	4410585	3030	3025	3030	3025	81
615	20231107	090100	4165555	3030	3040	3040	3030	243
616	20231107	090000	3428570	3040	3045	3045	3040	1126