KissMeData/036580/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	191700	202481785	2970	2970	2970	2970	170
3	20231107	191600	202481785	2970	2970	2970	2970	0
4	20231107	191500	202481785	2970	2970	2970	2970	0
5	20231107	191400	202481785	2970	2970	2970	2970	0
6	20231107	191300	202481785	2970	2970	2970	2970	0
7	20231107	191200	202481785	2970	2970	2970	2970	0
8	20231107	191100	202481785	2970	2970	2970	2970	0
9	20231107	191000	202481785	2970	2970	2970	2970	0
10	20231107	190900	202481785	2970	2970	2970	2970	0
11	20231107	190800	202481785	2970	2970	2970	2970	0
12	20231107	190700	202481785	2970	2970	2970	2970	0
13	20231107	190600	202481785	2970	2970	2970	2970	0
14	20231107	190500	202481785	2970	2970	2970	2970	0
15	20231107	190400	202481785	2970	2970	2970	2970	0
16	20231107	190300	202481785	2970	2970	2970	2970	0
17	20231107	190200	202481785	2970	2970	2970	2970	0
18	20231107	190100	202481785	2970	2970	2970	2970	0
19	20231107	190000	202481785	2970	2970	2970	2970	0
20	20231107	185900	202481785	2970	2970	2970	2970	0
21	20231107	185800	202481785	2970	2970	2970	2970	0
22	20231107	185700	202481785	2970	2970	2970	2970	0
23	20231107	185600	202481785	2970	2970	2970	2970	0
24	20231107	185500	202481785	2970	2970	2970	2970	0
25	20231107	185400	202481785	2970	2970	2970	2970	0
26	20231107	185300	202481785	2970	2970	2970	2970	0
27	20231107	185200	202481785	2970	2970	2970	2970	0
28	20231107	185100	202481785	2970	2970	2970	2970	0
29	20231107	185000	202481785	2970	2970	2970	2970	0
30	20231107	184900	202481785	2970	2970	2970	2970	0
31	20231107	184800	202481785	2970	2970	2970	2970	0
32	20231107	184700	202481785	2970	2970	2970	2970	170
33	20231107	184600	202481785	2970	2970	2970	2970	0
34	20231107	184500	202481785	2970	2970	2970	2970	0
35	20231107	184400	202481785	2970	2970	2970	2970	0
36	20231107	184300	202481785	2970	2970	2970	2970	0
37	20231107	184200	202481785	2970	2970	2970	2970	0
38	20231107	184100	202481785	2970	2970	2970	2970	0
39	20231107	184000	202481785	2970	2970	2970	2970	0
40	20231107	183900	202481785	2970	2970	2970	2970	0
41	20231107	183800	202481785	2970	2970	2970	2970	0
42	20231107	183700	202481785	2970	2970	2970	2970	0
43	20231107	183600	202481785	2970	2970	2970	2970	0
44	20231107	183500	202481785	2970	2970	2970	2970	0
45	20231107	183400	202481785	2970	2970	2970	2970	0
46	20231107	183300	202481785	2970	2970	2970	2970	0
47	20231107	183200	202481785	2970	2970	2970	2970	0
48	20231107	183100	202481785	2970	2970	2970	2970	0
49	20231107	183000	202481785	2970	2970	2970	2970	0
50	20231107	182900	202481785	2970	2970	2970	2970	0
51	20231107	182800	202481785	2970	2970	2970	2970	0
52	20231107	182700	202481785	2970	2970	2970	2970	0
53	20231107	182600	202481785	2970	2970	2970	2970	0
54	20231107	182500	202481785	2970	2970	2970	2970	0
55	20231107	182400	202481785	2970	2970	2970	2970	0
56	20231107	182300	202481785	2970	2970	2970	2970	0
57	20231107	182200	202481785	2970	2970	2970	2970	0
58	20231107	182100	202481785	2970	2970	2970	2970	0
59	20231107	182000	202481785	2970	2970	2970	2970	0
60	20231107	181900	202481785	2970	2970	2970	2970	0
61	20231107	181800	202481785	2970	2970	2970	2970	0
62	20231107	181700	202481785	2970	2970	2970	2970	170
63	20231107	181600	202481785	2970	2970	2970	2970	0
64	20231107	181500	202481785	2970	2970	2970	2970	0
65	20231107	181400	202481785	2970	2970	2970	2970	0
66	20231107	181300	202481785	2970	2970	2970	2970	0
67	20231107	181200	202481785	2970	2970	2970	2970	0
68	20231107	181100	202481785	2970	2970	2970	2970	0
69	20231107	181000	202481785	2970	2970	2970	2970	0
70	20231107	180900	202481785	2970	2970	2970	2970	0
71	20231107	180800	202481785	2970	2970	2970	2970	0
72	20231107	180700	202481785	2970	2970	2970	2970	0
73	20231107	180600	202481785	2970	2970	2970	2970	0
74	20231107	180500	202481785	2970	2970	2970	2970	0
75	20231107	180400	202481785	2970	2970	2970	2970	0
76	20231107	180300	202481785	2970	2970	2970	2970	0
77	20231107	180200	202481785	2970	2970	2970	2970	0
78	20231107	180100	202481785	2970	2970	2970	2970	0
79	20231107	180000	202481785	2970	2970	2970	2970	0
80	20231107	175900	202481785	2970	2970	2970	2970	0
81	20231107	175800	202481785	2970	2970	2970	2970	0
82	20231107	175700	202481785	2970	2970	2970	2970	0
83	20231107	175600	202481785	2970	2970	2970	2970	0
84	20231107	175500	202481785	2970	2970	2970	2970	0
85	20231107	175400	202481785	2970	2970	2970	2970	0
86	20231107	175300	202481785	2970	2970	2970	2970	0
87	20231107	175200	202481785	2970	2970	2970	2970	0
88	20231107	175100	202481785	2970	2970	2970	2970	0
89	20231107	175000	202481785	2970	2970	2970	2970	0
90	20231107	174900	202481785	2970	2970	2970	2970	0
91	20231107	174800	202481785	2970	2970	2970	2970	0
92	20231107	174700	202481785	2970	2970	2970	2970	170
93	20231107	174600	202481785	2970	2970	2970	2970	0
94	20231107	174500	202481785	2970	2970	2970	2970	0
95	20231107	174400	202481785	2970	2970	2970	2970	0
96	20231107	174300	202481785	2970	2970	2970	2970	0
97	20231107	174200	202481785	2970	2970	2970	2970	0
98	20231107	174100	202481785	2970	2970	2970	2970	0
99	20231107	174000	202481785	2970	2970	2970	2970	0
100	20231107	173900	202481785	2970	2970	2970	2970	0
101	20231107	173800	202481785	2970	2970	2970	2970	0
102	20231107	173700	202481785	2970	2970	2970	2970	0
103	20231107	173600	202481785	2970	2970	2970	2970	0
104	20231107	173500	202481785	2970	2970	2970	2970	0
105	20231107	173400	202481785	2970	2970	2970	2970	0
106	20231107	173300	202481785	2970	2970	2970	2970	0
107	20231107	173200	202481785	2970	2970	2970	2970	0
108	20231107	173100	202481785	2970	2970	2970	2970	0
109	20231107	173000	202481785	2970	2970	2970	2970	0
110	20231107	172900	202481785	2970	2970	2970	2970	0
111	20231107	172800	202481785	2970	2970	2970	2970	0
112	20231107	172700	202481785	2970	2970	2970	2970	0
113	20231107	172600	202481785	2970	2970	2970	2970	0
114	20231107	172500	202481785	2970	2970	2970	2970	0
115	20231107	172400	202481785	2970	2970	2970	2970	0
116	20231107	172300	202481785	2970	2970	2970	2970	0
117	20231107	172200	202481785	2970	2970	2970	2970	0
118	20231107	172100	202481785	2970	2970	2970	2970	0
119	20231107	172000	202481785	2970	2970	2970	2970	0
120	20231107	171900	202481785	2970	2970	2970	2970	0
121	20231107	171800	202481785	2970	2970	2970	2970	0
122	20231107	171700	202481785	2970	2970	2970	2970	170
123	20231107	171600	202481785	2970	2970	2970	2970	0
124	20231107	171500	202481785	2970	2970	2970	2970	0
125	20231107	171400	202481785	2970	2970	2970	2970	0
126	20231107	171300	202481785	2970	2970	2970	2970	0
127	20231107	171200	202481785	2970	2970	2970	2970	0
128	20231107	171100	202481785	2970	2970	2970	2970	0
129	20231107	171000	202481785	2970	2970	2970	2970	0
130	20231107	170900	202481785	2970	2970	2970	2970	0
131	20231107	170800	202481785	2970	2970	2970	2970	0
132	20231107	170700	202481785	2970	2970	2970	2970	0
133	20231107	170600	202481785	2970	2970	2970	2970	0
134	20231107	170500	202481785	2970	2970	2970	2970	0
135	20231107	170400	202481785	2970	2970	2970	2970	0
136	20231107	170300	202481785	2970	2970	2970	2970	0
137	20231107	170200	202481785	2970	2970	2970	2970	0
138	20231107	170100	202481785	2970	2970	2970	2970	0
139	20231107	170000	202481785	2970	2970	2970	2970	0
140	20231107	165900	202481785	2970	2970	2970	2970	0
141	20231107	165800	202481785	2970	2970	2970	2970	0
142	20231107	165700	202481785	2970	2970	2970	2970	0
143	20231107	165600	202481785	2970	2970	2970	2970	0
144	20231107	165500	202481785	2970	2970	2970	2970	0
145	20231107	165400	202481785	2970	2970	2970	2970	0
146	20231107	165300	202481785	2970	2970	2970	2970	0
147	20231107	165200	202481785	2970	2970	2970	2970	0
148	20231107	165100	202481785	2970	2970	2970	2970	0
149	20231107	165000	202481785	2970	2970	2970	2970	0
150	20231107	164900	202481785	2970	2970	2970	2970	0
151	20231107	164800	202481785	2970	2970	2970	2970	0
152	20231107	164700	202481785	2970	2970	2970	2970	170
153	20231107	164600	202481785	2970	2970	2970	2970	0
154	20231107	164500	202481785	2970	2970	2970	2970	0
155	20231107	164400	202481785	2970	2970	2970	2970	0
156	20231107	164300	202481785	2970	2970	2970	2970	0
157	20231107	164200	202481785	2970	2970	2970	2970	0
158	20231107	164100	202481785	2970	2970	2970	2970	0
159	20231107	164000	202481785	2970	2970	2970	2970	0
160	20231107	163900	202481785	2970	2970	2970	2970	0
161	20231107	163800	202481785	2970	2970	2970	2970	0
162	20231107	163700	202481785	2970	2970	2970	2970	0
163	20231107	163600	202481785	2970	2970	2970	2970	0
164	20231107	163500	202481785	2970	2970	2970	2970	0
165	20231107	163400	202481785	2970	2970	2970	2970	0
166	20231107	163300	202481785	2970	2970	2970	2970	0
167	20231107	163200	202481785	2970	2970	2970	2970	0
168	20231107	163100	202481785	2970	2970	2970	2970	0
169	20231107	163000	202481785	2970	2970	2970	2970	0
170	20231107	162900	202481785	2970	2970	2970	2970	0
171	20231107	162800	202481785	2970	2970	2970	2970	0
172	20231107	162700	202481785	2970	2970	2970	2970	0
173	20231107	162600	202481785	2970	2970	2970	2970	0
174	20231107	162500	202481785	2970	2970	2970	2970	0
175	20231107	162400	202481785	2970	2970	2970	2970	0
176	20231107	162300	202481785	2970	2970	2970	2970	0
177	20231107	162200	202481785	2970	2970	2970	2970	0
178	20231107	162100	202481785	2970	2970	2970	2970	0
179	20231107	162000	202481785	2970	2970	2970	2970	0
180	20231107	161900	202481785	2970	2970	2970	2970	0
181	20231107	161800	202481785	2970	2970	2970	2970	0
182	20231107	161700	202481785	2970	2970	2970	2970	170
183	20231107	161600	202481785	2970	2970	2970	2970	0
184	20231107	161500	202481785	2970	2970	2970	2970	0
185	20231107	161400	202481785	2970	2970	2970	2970	0
186	20231107	161300	202481785	2970	2970	2970	2970	0
187	20231107	161200	202481785	2970	2970	2970	2970	0
188	20231107	161100	202481785	2970	2970	2970	2970	0
189	20231107	161000	202481785	2970	2970	2970	2970	0
190	20231107	160900	202481785	2970	2970	2970	2970	0
191	20231107	160800	202481785	2970	2970	2970	2970	0
192	20231107	160700	202481785	2970	2970	2970	2970	0
193	20231107	160600	202481785	2970	2970	2970	2970	0
194	20231107	160500	202481785	2970	2970	2970	2970	0
195	20231107	160400	202481785	2970	2970	2970	2970	0
196	20231107	160300	202481785	2970	2970	2970	2970	0
197	20231107	160200	202481785	2970	2970	2970	2970	0
198	20231107	160100	202481785	2970	2970	2970	2970	0
199	20231107	160000	202481785	2970	2970	2970	2970	0
200	20231107	155900	202481785	2970	2970	2970	2970	0
201	20231107	155800	202481785	2970	2970	2970	2970	0
202	20231107	155700	202481785	2970	2970	2970	2970	0
203	20231107	155600	202481785	2970	2970	2970	2970	0
204	20231107	155500	202481785	2970	2970	2970	2970	0
205	20231107	155400	202481785	2970	2970	2970	2970	0
206	20231107	155300	202481785	2970	2970	2970	2970	0
207	20231107	155200	202481785	2970	2970	2970	2970	0
208	20231107	155100	202481785	2970	2970	2970	2970	0
209	20231107	155000	202481785	2970	2970	2970	2970	0
210	20231107	154900	202481785	2970	2970	2970	2970	0
211	20231107	154800	202481785	2970	2970	2970	2970	0
212	20231107	154700	202481785	2970	2970	2970	2970	170
213	20231107	154600	202481785	2970	2970	2970	2970	0
214	20231107	154500	202481785	2970	2970	2970	2970	0
215	20231107	154400	202481785	2970	2970	2970	2970	0
216	20231107	154300	202481785	2970	2970	2970	2970	0
217	20231107	154200	202481785	2970	2970	2970	2970	0
218	20231107	154100	202481785	2970	2970	2970	2970	0
219	20231107	154000	202481785	2970	2970	2970	2970	0
220	20231107	153900	202481785	2970	2970	2970	2970	0
221	20231107	153800	202481785	2970	2970	2970	2970	0
222	20231107	153700	202481785	2970	2970	2970	2970	0
223	20231107	153600	202481785	2970	2970	2970	2970	0
224	20231107	153500	202481785	2970	2970	2970	2970	0
225	20231107	153400	202481785	2970	2970	2970	2970	0
226	20231107	153300	202481785	2970	2970	2970	2970	0
227	20231107	153200	202481785	2970	2970	2970	2970	0
228	20231107	153100	202481785	2970	2970	2970	2970	0
229	20231107	153000	202481785	2970	2970	2970	2970	170
230	20231107	152900	201976885	2950	2950	2950	2950	0
231	20231107	152800	201976885	2950	2950	2950	2950	0
232	20231107	152700	201976885	2950	2950	2950	2950	0
233	20231107	152600	201976885	2950	2950	2950	2950	0
234	20231107	152500	201976885	2950	2950	2950	2950	0
235	20231107	152400	201976885	2950	2950	2950	2950	0
236	20231107	152300	201976885	2950	2950	2950	2950	0
237	20231107	152200	201976885	2950	2950	2950	2950	0
238	20231107	152100	201976885	2950	2950	2950	2950	0
239	20231107	152000	201976885	2950	2950	2950	2950	0
240	20231107	151900	201976885	2950	2965	2970	2950	611
241	20231107	151800	200163670	2955	2965	2965	2955	50
242	20231107	151700	200015640	2965	2965	2965	2965	0
243	20231107	151600	200015640	2965	2965	2965	2965	0
244	20231107	151500	200015640	2965	2965	2965	2965	1
245	20231107	151400	200012675	2960	2960	2960	2960	0
246	20231107	151300	200012675	2960	2960	2960	2960	9
247	20231107	151200	199986035	2965	2965	2965	2965	2
248	20231107	151100	199980105	2960	2960	2960	2960	0
249	20231107	151000	199980105	2960	2960	2960	2960	19
250	20231107	150900	199923865	2970	2970	2970	2970	0
251	20231107	150800	199923865	2970	2970	2970	2970	0
252	20231107	150700	199923865	2970	2970	2970	2970	1
253	20231107	150600	199920895	2960	2960	2960	2960	0
254	20231107	150500	199920895	2960	2960	2960	2960	11
255	20231107	150400	199888335	2950	2950	2950	2950	0
256	20231107	150300	199888335	2950	2950	2950	2950	10
257	20231107	150200	199858835	2970	2970	2970	2970	0
258	20231107	150100	199858835	2970	2945	2970	2945	2206
259	20231107	150000	193324845	2930	2935	2935	2930	209
260	20231107	145900	192712060	2935	2935	2935	2935	0
261	20231107	145800	192712060	2935	2935	2935	2935	0
262	20231107	145700	192712060	2935	2935	2935	2935	0
263	20231107	145600	192712060	2935	2935	2935	2935	97
264	20231107	145500	192427365	2940	2940	2940	2940	0
265	20231107	145400	192427365	2940	2940	2940	2940	0
266	20231107	145300	192427365	2940	2940	2940	2940	0
267	20231107	145200	192427365	2940	2935	2940	2935	111
268	20231107	145100	192101575	2930	2930	2930	2930	20
269	20231107	145000	192042975	2930	2930	2930	2930	0
270	20231107	144900	192042975	2930	2930	2930	2930	85
271	20231107	144800	191793925	2930	2935	2935	2930	150
272	20231107	144700	191354360	2935	2935	2935	2935	0
273	20231107	144600	191354360	2935	2935	2935	2935	0
274	20231107	144500	191354360	2935	2935	2935	2935	99
275	20231107	144400	191063795	2940	2940	2940	2940	0
276	20231107	144300	191063795	2940	2940	2940	2940	0
277	20231107	144200	191063795	2940	2940	2940	2940	1
278	20231107	144100	191060855	2945	2945	2945	2945	0
279	20231107	144000	191060855	2945	2945	2945	2945	0
280	20231107	143900	191060855	2945	2945	2945	2945	0
281	20231107	143800	191060855	2945	2930	2945	2930	313
282	20231107	143700	190140695	2935	2935	2935	2935	0
283	20231107	143600	190140695	2935	2935	2935	2935	0
284	20231107	143500	190140695	2935	2930	2935	2930	201
285	20231107	143400	189551760	2930	2930	2930	2925	76
286	20231107	143300	189329450	2925	2925	2925	2925	100
287	20231107	143200	189036950	2925	2925	2925	2925	318
288	20231107	143100	188106800	2925	2925	2925	2925	107
289	20231107	143000	187793825	2925	2925	2925	2925	50
290	20231107	142900	187647575	2925	2925	2925	2925	38
291	20231107	142800	187536425	2920	2920	2920	2920	0
292	20231107	142700	187536425	2920	2920	2920	2920	73
293	20231107	142600	187323265	2925	2925	2925	2925	0
294	20231107	142500	187323265	2925	2925	2925	2925	0
295	20231107	142400	187323265	2925	2925	2925	2925	0
296	20231107	142300	187323265	2925	2925	2925	2925	22
297	20231107	142200	187258915	2925	2925	2925	2925	0
298	20231107	142100	187258915	2925	2925	2925	2925	0
299	20231107	142000	187258915	2925	2925	2925	2925	122
300	20231107	141900	186902065	2930	2930	2930	2930	0
301	20231107	141800	186902065	2930	2930	2930	2930	0
302	20231107	141700	186902065	2930	2930	2930	2930	0
303	20231107	141600	186902065	2930	2930	2930	2930	20
304	20231107	141500	186843465	2935	2935	2935	2935	0
305	20231107	141400	186843465	2935	2930	2935	2930	100
306	20231107	141300	186550195	2925	2925	2925	2925	104
307	20231107	141200	186245995	2925	2925	2925	2925	20
308	20231107	141100	186187495	2925	2925	2925	2925	0
309	20231107	141000	186187495	2925	2925	2925	2925	0
310	20231107	140900	186187495	2925	2925	2925	2925	122
311	20231107	140800	185830645	2930	2930	2930	2930	0
312	20231107	140700	185830645	2930	2930	2930	2930	0
313	20231107	140600	185830645	2930	2930	2930	2930	8
314	20231107	140500	185807205	2930	2930	2930	2930	28
315	20231107	140400	185725165	2930	2930	2930	2930	80
316	20231107	140300	185490765	2925	2925	2925	2925	0
317	20231107	140200	185490765	2925	2925	2925	2925	122
318	20231107	140100	185133915	2925	2925	2925	2925	50
319	20231107	140000	184987665	2920	2920	2920	2920	0
320	20231107	135900	184987665	2920	2920	2920	2920	0
321	20231107	135800	184987665	2920	2920	2920	2920	240
322	20231107	135700	184286865	2920	2920	2920	2920	1
323	20231107	135600	184283945	2920	2920	2920	2920	0
324	20231107	135500	184283945	2920	2920	2920	2920	0
325	20231107	135400	184283945	2920	2920	2920	2920	23
326	20231107	135300	184216785	2915	2915	2915	2915	0
327	20231107	135200	184216785	2915	2915	2915	2915	0
328	20231107	135100	184216785	2915	2915	2915	2915	0
329	20231107	135000	184216785	2915	2915	2915	2915	89
330	20231107	134900	183957350	2920	2920	2920	2920	0
331	20231107	134800	183957350	2920	2920	2920	2920	0
332	20231107	134700	183957350	2920	2920	2920	2920	114
333	20231107	134600	183624470	2920	2920	2920	2920	0
334	20231107	134500	183624470	2920	2920	2920	2920	0
335	20231107	134400	183624470	2920	2920	2920	2920	0
336	20231107	134300	183624470	2920	2920	2920	2920	89
337	20231107	134200	183364590	2920	2920	2920	2920	0
338	20231107	134100	183364590	2920	2920	2920	2920	0
339	20231107	134000	183364590	2920	2920	2920	2920	76
340	20231107	133900	183142670	2920	2920	2920	2920	0
341	20231107	133800	183142670	2920	2920	2920	2920	0
342	20231107	133700	183142670	2920	2920	2920	2920	0
343	20231107	133600	183142670	2920	2920	2920	2920	83
344	20231107	133500	182900310	2920	2920	2920	2920	1
345	20231107	133400	182897390	2920	2920	2920	2920	0
346	20231107	133300	182897390	2920	2920	2920	2920	81
347	20231107	133200	182660870	2920	2920	2920	2920	59
348	20231107	133100	182488590	2920	2920	2920	2920	0
349	20231107	133000	182488590	2920	2920	2920	2920	0
350	20231107	132900	182488590	2920	2920	2920	2920	109
351	20231107	132800	182170310	2920	2920	2920	2920	0
352	20231107	132700	182170310	2920	2920	2920	2920	0
353	20231107	132600	182170310	2920	2920	2920	2920	0
354	20231107	132500	182170310	2920	2920	2920	2920	71
355	20231107	132400	181962990	2920	2920	2920	2920	0
356	20231107	132300	181962990	2920	2920	2920	2920	0
357	20231107	132200	181962990	2920	2920	2920	2920	0
358	20231107	132100	181962990	2920	2920	2920	2920	115
359	20231107	132000	181627190	2920	2920	2920	2920	0
360	20231107	131900	181627190	2920	2920	2920	2920	0
361	20231107	131800	181627190	2920	2920	2920	2920	126
362	20231107	131700	181259270	2920	2920	2920	2920	0
363	20231107	131600	181259270	2920	2920	2920	2920	0
364	20231107	131500	181259270	2920	2920	2920	2920	0
365	20231107	131400	181259270	2920	2920	2920	2920	135
366	20231107	131300	180865070	2925	2925	2925	2925	0
367	20231107	131200	180865070	2925	2925	2925	2925	0
368	20231107	131100	180865070	2925	2925	2925	2925	0
369	20231107	131000	180865070	2925	2925	2925	2925	922
370	20231107	130900	178168220	2925	2925	2925	2925	0
371	20231107	130800	178168220	2925	2925	2925	2925	0
372	20231107	130700	178168220	2925	2925	2925	2925	82
373	20231107	130600	177928370	2925	2925	2925	2925	0
374	20231107	130500	177928370	2925	2925	2925	2925	0
375	20231107	130400	177928370	2925	2925	2925	2925	0
376	20231107	130300	177928370	2925	2925	2925	2925	131
377	20231107	130200	177545195	2925	2925	2925	2925	0
378	20231107	130100	177545195	2925	2925	2925	2925	0
379	20231107	130000	177545195	2925	2925	2925	2925	100
380	20231107	125900	177252695	2925	2925	2925	2925	0
381	20231107	125800	177252695	2925	2925	2925	2925	0
382	20231107	125700	177252695	2925	2925	2925	2925	0
383	20231107	125600	177252695	2925	2925	2925	2925	121
384	20231107	125500	176898770	2925	2925	2925	2925	0
385	20231107	125400	176898770	2925	2925	2925	2925	0
386	20231107	125300	176898770	2925	2925	2925	2925	0
387	20231107	125200	176898770	2925	2930	2930	2925	91
388	20231107	125100	176632550	2925	2925	2925	2925	0
389	20231107	125000	176632550	2925	2925	2925	2925	0
390	20231107	124900	176632550	2925	2925	2925	2925	102
391	20231107	124800	176334200	2925	2925	2925	2925	384
392	20231107	124700	175211000	2925	2925	2925	2925	0
393	20231107	124600	175211000	2925	2925	2925	2925	78
394	20231107	124500	174982850	2925	2925	2925	2925	20
395	20231107	124400	174924350	2930	2930	2930	2930	1
396	20231107	124300	174921420	2930	2930	2930	2930	0
397	20231107	124200	174921420	2930	2930	2930	2930	0
398	20231107	124100	174921420	2930	2930	2930	2930	0
399	20231107	124000	174921420	2930	2930	2930	2930	1
400	20231107	123900	174918490	2930	2930	2930	2930	0
401	20231107	123800	174918490	2930	2930	2930	2930	0
402	20231107	123700	174918490	2930	2930	2930	2930	0
403	20231107	123600	174918490	2930	2930	2930	2930	0
404	20231107	123500	174918490	2930	2930	2930	2930	0
405	20231107	123400	174918490	2930	2925	2930	2925	550
406	20231107	123300	173307340	2920	2920	2920	2920	0
407	20231107	123200	173307340	2920	2920	2920	2920	80
408	20231107	123100	173073740	2920	2920	2920	2920	5
409	20231107	123000	173059140	2915	2915	2915	2915	88
410	20231107	122900	172802620	2920	2920	2920	2920	0
411	20231107	122800	172802620	2920	2920	2920	2920	0
412	20231107	122700	172802620	2920	2920	2920	2920	7
413	20231107	122600	172782180	2920	2920	2920	2920	0
414	20231107	122500	172782180	2920	2920	2920	2920	0
415	20231107	122400	172782180	2920	2920	2920	2920	57
416	20231107	122300	172615740	2920	2920	2920	2920	35
417	20231107	122200	172513540	2925	2920	2925	2920	16
418	20231107	122100	172466815	2920	2920	2920	2920	101
419	20231107	122000	172171895	2915	2915	2915	2915	99
420	20231107	121900	171883310	2920	2915	2920	2915	2
421	20231107	121800	171877475	2915	2915	2915	2915	0
422	20231107	121700	171877475	2915	2915	2915	2915	0
423	20231107	121600	171877475	2915	2915	2915	2915	118
424	20231107	121500	171533505	2920	2920	2920	2920	0
425	20231107	121400	171533505	2920	2920	2920	2920	0
426	20231107	121300	171533505	2920	2920	2920	2920	50
427	20231107	121200	171387505	2920	2920	2920	2920	0
428	20231107	121100	171387505	2920	2920	2920	2920	308
429	20231107	121000	170488145	2915	2915	2915	2915	0
430	20231107	120900	170488145	2915	2915	2915	2915	112
431	20231107	120800	170161665	2920	2920	2920	2920	1
432	20231107	120700	170158745	2920	2930	2930	2920	1522
433	20231107	120600	165699305	2935	2935	2935	2935	1000
434	20231107	120500	162764305	2945	2945	2945	2945	0
435	20231107	120400	162764305	2945	2945	2945	2945	0
436	20231107	120300	162764305	2945	2945	2945	2945	0
437	20231107	120200	162764305	2945	2945	2945	2945	2218
438	20231107	120100	156232295	2950	2950	2950	2950	0
439	20231107	120000	156232295	2950	2950	2950	2950	0
440	20231107	115900	156232295	2950	2950	2950	2950	549
441	20231107	115800	154612745	2955	2955	2955	2955	1137
442	20231107	115700	151252910	2955	2955	2955	2955	0
443	20231107	115600	151252910	2955	2955	2955	2955	0
444	20231107	115500	151252910	2955	2955	2955	2955	0
445	20231107	115400	151252910	2955	2955	2955	2955	95
446	20231107	115300	150972185	2960	2960	2960	2960	19
447	20231107	115200	150915945	2955	2955	2955	2955	0
448	20231107	115100	150915945	2955	2955	2955	2955	0
449	20231107	115000	150915945	2955	2955	2955	2955	77
450	20231107	114900	150688410	2955	2955	2955	2955	143
451	20231107	114800	150265845	2955	2955	2955	2955	0
452	20231107	114700	150265845	2955	2955	2955	2955	116
453	20231107	114600	149923065	2955	2955	2955	2955	0
454	20231107	114500	149923065	2955	2955	2955	2955	0
455	20231107	114400	149923065	2955	2955	2955	2955	0
456	20231107	114300	149923065	2955	2955	2955	2955	105
457	20231107	114200	149612790	2960	2960	2960	2960	0
458	20231107	114100	149612790	2960	2960	2960	2960	77
459	20231107	114000	149384870	2960	2960	2960	2960	93
460	20231107	113900	149109590	2960	2960	2960	2960	0
461	20231107	113800	149109590	2960	2960	2960	2960	0
462	20231107	113700	149109590	2960	2960	2960	2960	0
463	20231107	113600	149109590	2960	2960	2960	2960	113
464	20231107	113500	148775110	2965	2965	2965	2965	0
465	20231107	113400	148775110	2965	2965	2965	2965	0
466	20231107	113300	148775110	2965	2965	2965	2965	0
467	20231107	113200	148775110	2965	2965	2965	2965	120
468	20231107	113100	148419310	2965	2965	2965	2965	80
469	20231107	113000	148182110	2960	2960	2960	2960	0
470	20231107	112900	148182110	2960	2960	2960	2960	0
471	20231107	112800	148182110	2960	2960	2960	2960	0
472	20231107	112700	148182110	2960	2960	2960	2960	328
473	20231107	112600	147211230	2960	2965	2965	2960	1022
474	20231107	112500	144185750	2965	2965	2965	2965	119
475	20231107	112400	143832915	2980	2980	2980	2980	0
476	20231107	112300	143832915	2980	2980	2980	2980	0
477	20231107	112200	143832915	2980	2980	2980	2980	0
478	20231107	112100	143832915	2980	2980	2980	2980	71
479	20231107	112000	143621335	2980	2980	2980	2980	23
480	20231107	111900	143552795	2980	2980	2980	2980	23
481	20231107	111800	143484255	2980	2980	2980	2980	252
482	20231107	111700	142733295	2980	2980	2980	2980	10
483	20231107	111600	142703495	2990	2990	2990	2990	0
484	20231107	111500	142703495	2990	2990	2990	2990	0
485	20231107	111400	142703495	2990	2990	2990	2990	0
486	20231107	111300	142703495	2990	2980	2990	2980	2700
487	20231107	111200	134634475	2955	2975	2975	2955	2812
488	20231107	111100	126310235	2975	2975	2975	2975	20
489	20231107	111000	126250735	2995	2995	2995	2995	146
490	20231107	110900	125813465	2995	2995	2995	2995	123
491	20231107	110800	125445080	2995	2965	2995	2965	4351
492	20231107	110700	112466215	2980	2980	2980	2980	0
493	20231107	110600	112466215	2980	2980	2980	2980	0
494	20231107	110500	112466215	2980	2980	2980	2980	0
495	20231107	110400	112466215	2980	2980	2980	2980	0
496	20231107	110300	112466215	2980	2980	2980	2980	0
497	20231107	110200	112466215	2980	2980	2980	2980	0
498	20231107	110100	112466215	2980	2980	2980	2980	0
499	20231107	110000	112466215	2980	2945	2980	2945	4477
500	20231107	105900	99164890	2955	2955	2955	2955	0
501	20231107	105800	99164890	2955	2955	2955	2955	0
502	20231107	105700	99164890	2955	2955	2955	2955	0
503	20231107	105600	99164890	2955	2955	2955	2955	0
504	20231107	105500	99164890	2955	2955	2955	2955	0
505	20231107	105400	99164890	2955	2955	2955	2955	14
506	20231107	105300	99123520	2950	2950	2950	2950	56
507	20231107	105200	98958320	2945	2950	2950	2945	75
508	20231107	105100	98737435	2950	2950	2950	2950	0
509	20231107	105000	98737435	2950	2950	2950	2950	30
510	20231107	104900	98648935	2955	2955	2955	2955	0
511	20231107	104800	98648935	2955	2955	2955	2955	0
512	20231107	104700	98648935	2955	2955	2955	2955	0
513	20231107	104600	98648935	2955	2955	2955	2955	0
514	20231107	104500	98648935	2955	2955	2955	2955	0
515	20231107	104400	98648935	2955	2955	2955	2955	210
516	20231107	104300	98028385	2955	2955	2955	2955	1
517	20231107	104200	98025430	2940	2955	2960	2940	13
518	20231107	104100	97987175	2965	2965	2965	2965	1678
519	20231107	104000	93011905	2965	2955	2965	2955	1844
520	20231107	103900	87549875	2950	2950	2955	2950	5187
521	20231107	103800	72229800	2950	2940	2950	2940	524
522	20231107	103700	70687070	2945	2945	2945	2945	85
523	20231107	103600	70436745	2940	2945	2945	2925	24
524	20231107	103500	70366375	2925	2920	2925	2920	24
525	20231107	103400	70296260	2920	2920	2920	2915	102
526	20231107	103300	69998425	2920	2920	2920	2915	69
527	20231107	103200	69797010	2920	2920	2920	2920	1
528	20231107	103100	69794090	2915	2910	2915	2910	102
529	20231107	103000	69496955	2910	2915	2915	2910	70
530	20231107	102900	69293205	2915	2910	2915	2910	12
531	20231107	102800	69258235	2910	2915	2915	2910	94
532	20231107	102700	68984645	2925	2925	2925	2925	100
533	20231107	102600	68692145	2955	2955	2955	2955	0
534	20231107	102500	68692145	2955	2955	2955	2955	0
535	20231107	102400	68692145	2955	2955	2955	2955	0
536	20231107	102300	68692145	2955	2955	2955	2955	0
537	20231107	102200	68692145	2955	2955	2955	2955	0
538	20231107	102100	68692145	2955	2955	2955	2955	0
539	20231107	102000	68692145	2955	2955	2955	2955	0
540	20231107	101900	68692145	2955	2955	2955	2955	0
541	20231107	101800	68692145	2955	2955	2955	2955	0
542	20231107	101700	68692145	2955	2955	2955	2955	23
543	20231107	101600	68624180	2960	2960	2960	2960	1000
544	20231107	101500	65664180	2960	2950	2960	2950	1671
545	20231107	101400	60724330	2945	2930	2945	2930	1335
546	20231107	101300	56804980	2925	2905	2925	2905	1364
547	20231107	101200	52840210	2905	2900	2905	2900	833
548	20231107	101100	50424505	2900	2900	2900	2900	2200
549	20231107	101000	44044505	2900	2905	2905	2900	1328
550	20231107	100900	40189315	2910	2910	2910	2910	65
551	20231107	100800	40000165	2915	2915	2915	2915	2
552	20231107	100700	39994335	2915	2915	2915	2915	58
553	20231107	100600	39825265	2910	2910	2910	2910	243
554	20231107	100500	39118135	2910	2915	2915	2910	96
555	20231107	100400	38838755	2915	2915	2915	2915	4
556	20231107	100300	38827095	2910	2910	2910	2910	501
557	20231107	100200	37369185	2915	2915	2915	2915	0
558	20231107	100100	37369185	2915	2920	2920	2915	18
559	20231107	100000	37316685	2915	2915	2915	2915	0
560	20231107	095900	37316685	2915	2915	2915	2915	97
561	20231107	095800	37033930	2915	2915	2915	2915	1
562	20231107	095700	37031015	2920	2920	2920	2920	0
563	20231107	095600	37031015	2920	2920	2920	2920	1
564	20231107	095500	37028095	2930	2910	2935	2890	2819
565	20231107	095400	28867675	2910	2925	2945	2910	3002
566	20231107	095300	20111445	2945	2935	2950	2935	1100
567	20231107	095200	16882850	2945	2945	2945	2945	0
568	20231107	095100	16882850	2945	2940	2945	2940	111
569	20231107	095000	16555960	2945	2955	2955	2945	3
570	20231107	094900	16547110	2950	2955	2955	2950	4
571	20231107	094800	16535305	2950	2955	2955	2950	4
572	20231107	094700	16523490	2960	2965	2965	2960	2
573	20231107	094600	16517565	2960	2960	2960	2960	101
574	20231107	094500	16218605	2975	2965	2975	2965	154
575	20231107	094400	15761195	2970	2960	2970	2955	632
576	20231107	094300	13887235	2955	2955	2955	2955	47
577	20231107	094200	13748350	2970	2920	2970	2920	1157
578	20231107	094100	10329085	2920	2920	2920	2920	94
579	20231107	094000	10054605	2920	2920	2920	2920	2
580	20231107	093900	10048765	2925	2920	2925	2920	2
581	20231107	093800	10042920	2920	2920	2920	2920	5
582	20231107	093700	10028320	2910	2910	2910	2910	135
583	20231107	093600	9635470	2930	2930	2930	2930	0
584	20231107	093500	9635470	2930	2930	2930	2930	0
585	20231107	093400	9635470	2930	2930	2930	2930	0
586	20231107	093300	9635470	2930	2935	2935	2930	3
587	20231107	093200	9626675	2940	2940	2940	2940	11
588	20231107	093100	9594335	2940	2940	2940	2940	0
589	20231107	093000	9594335	2940	2940	2940	2940	0
590	20231107	092900	9594335	2940	2940	2940	2940	10
591	20231107	092800	9564935	2940	2940	2940	2940	57
592	20231107	092700	9397355	2940	2920	2940	2920	400
593	20231107	092600	8221445	2920	2915	2920	2915	53
594	20231107	092500	8066700	2915	2910	2915	2905	196
595	20231107	092400	7496520	2910	2905	2910	2905	100
596	20231107	092300	7205705	2905	2900	2905	2900	225
597	20231107	092200	6552655	2900	2905	2905	2900	4
598	20231107	092100	6541050	2915	2915	2915	2900	46
599	20231107	092000	6407495	2885	2910	2910	2885	1005
600	20231107	091900	3494165	2915	2915	2915	2915	224
601	20231107	091800	2841205	2920	2920	2920	2920	11
602	20231107	091700	2809085	2925	2925	2925	2925	0
603	20231107	091600	2809085	2925	2925	2925	2925	0
604	20231107	091500	2809085	2925	2920	2925	2920	410
605	20231107	091400	1611880	2925	2925	2925	2925	1
606	20231107	091300	1608955	2920	2920	2920	2920	0
607	20231107	091200	1608955	2920	2920	2920	2920	0
608	20231107	091100	1608955	2920	2920	2920	2920	299
609	20231107	091000	735875	2935	2935	2935	2935	4
610	20231107	090900	724135	2935	2935	2935	2935	0
611	20231107	090800	724135	2935	2935	2935	2935	5
612	20231107	090700	709460	2940	2940	2940	2935	99
613	20231107	090600	418435	2950	2950	2950	2950	0
614	20231107	090500	418435	2950	2950	2950	2950	1
615	20231107	090400	415485	2950	2950	2950	2950	15
616	20231107	090300	371235	2960	2960	2960	2960	0
617	20231107	090200	371235	2960	2960	2960	2960	1
618	20231107	090100	368275	2965	2965	2965	2965	1
619	20231107	090000	365310	2970	2970	2970	2970	123