KissMeData/066900/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	194100	92329165	2880	2880	2880	2880	755
3	20231107	194000	92329165	2880	2880	2880	2880	0
4	20231107	193900	92329165	2880	2880	2880	2880	0
5	20231107	193800	92329165	2880	2880	2880	2880	0
6	20231107	193700	92329165	2880	2880	2880	2880	0
7	20231107	193600	92329165	2880	2880	2880	2880	0
8	20231107	193500	92329165	2880	2880	2880	2880	0
9	20231107	193400	92329165	2880	2880	2880	2880	0
10	20231107	193300	92329165	2880	2880	2880	2880	0
11	20231107	193200	92329165	2880	2880	2880	2880	0
12	20231107	193100	92329165	2880	2880	2880	2880	0
13	20231107	193000	92329165	2880	2880	2880	2880	0
14	20231107	192900	92329165	2880	2880	2880	2880	0
15	20231107	192800	92329165	2880	2880	2880	2880	0
16	20231107	192700	92329165	2880	2880	2880	2880	0
17	20231107	192600	92329165	2880	2880	2880	2880	0
18	20231107	192500	92329165	2880	2880	2880	2880	0
19	20231107	192400	92329165	2880	2880	2880	2880	0
20	20231107	192300	92329165	2880	2880	2880	2880	0
21	20231107	192200	92329165	2880	2880	2880	2880	0
22	20231107	192100	92329165	2880	2880	2880	2880	0
23	20231107	192000	92329165	2880	2880	2880	2880	0
24	20231107	191900	92329165	2880	2880	2880	2880	0
25	20231107	191800	92329165	2880	2880	2880	2880	0
26	20231107	191700	92329165	2880	2880	2880	2880	0
27	20231107	191600	92329165	2880	2880	2880	2880	0
28	20231107	191500	92329165	2880	2880	2880	2880	0
29	20231107	191400	92329165	2880	2880	2880	2880	0
30	20231107	191300	92329165	2880	2880	2880	2880	0
31	20231107	191200	92329165	2880	2880	2880	2880	0
32	20231107	191100	92329165	2880	2880	2880	2880	755
33	20231107	191000	92329165	2880	2880	2880	2880	0
34	20231107	190900	92329165	2880	2880	2880	2880	0
35	20231107	190800	92329165	2880	2880	2880	2880	0
36	20231107	190700	92329165	2880	2880	2880	2880	0
37	20231107	190600	92329165	2880	2880	2880	2880	0
38	20231107	190500	92329165	2880	2880	2880	2880	0
39	20231107	190400	92329165	2880	2880	2880	2880	0
40	20231107	190300	92329165	2880	2880	2880	2880	0
41	20231107	190200	92329165	2880	2880	2880	2880	0
42	20231107	190100	92329165	2880	2880	2880	2880	0
43	20231107	190000	92329165	2880	2880	2880	2880	0
44	20231107	185900	92329165	2880	2880	2880	2880	0
45	20231107	185800	92329165	2880	2880	2880	2880	0
46	20231107	185700	92329165	2880	2880	2880	2880	0
47	20231107	185600	92329165	2880	2880	2880	2880	0
48	20231107	185500	92329165	2880	2880	2880	2880	0
49	20231107	185400	92329165	2880	2880	2880	2880	0
50	20231107	185300	92329165	2880	2880	2880	2880	0
51	20231107	185200	92329165	2880	2880	2880	2880	0
52	20231107	185100	92329165	2880	2880	2880	2880	0
53	20231107	185000	92329165	2880	2880	2880	2880	0
54	20231107	184900	92329165	2880	2880	2880	2880	0
55	20231107	184800	92329165	2880	2880	2880	2880	0
56	20231107	184700	92329165	2880	2880	2880	2880	0
57	20231107	184600	92329165	2880	2880	2880	2880	0
58	20231107	184500	92329165	2880	2880	2880	2880	0
59	20231107	184400	92329165	2880	2880	2880	2880	0
60	20231107	184300	92329165	2880	2880	2880	2880	0
61	20231107	184200	92329165	2880	2880	2880	2880	0
62	20231107	184100	92329165	2880	2880	2880	2880	755
63	20231107	184000	92329165	2880	2880	2880	2880	0
64	20231107	183900	92329165	2880	2880	2880	2880	0
65	20231107	183800	92329165	2880	2880	2880	2880	0
66	20231107	183700	92329165	2880	2880	2880	2880	0
67	20231107	183600	92329165	2880	2880	2880	2880	0
68	20231107	183500	92329165	2880	2880	2880	2880	0
69	20231107	183400	92329165	2880	2880	2880	2880	0
70	20231107	183300	92329165	2880	2880	2880	2880	0
71	20231107	183200	92329165	2880	2880	2880	2880	0
72	20231107	183100	92329165	2880	2880	2880	2880	0
73	20231107	183000	92329165	2880	2880	2880	2880	0
74	20231107	182900	92329165	2880	2880	2880	2880	0
75	20231107	182800	92329165	2880	2880	2880	2880	0
76	20231107	182700	92329165	2880	2880	2880	2880	0
77	20231107	182600	92329165	2880	2880	2880	2880	0
78	20231107	182500	92329165	2880	2880	2880	2880	0
79	20231107	182400	92329165	2880	2880	2880	2880	0
80	20231107	182300	92329165	2880	2880	2880	2880	0
81	20231107	182200	92329165	2880	2880	2880	2880	0
82	20231107	182100	92329165	2880	2880	2880	2880	0
83	20231107	182000	92329165	2880	2880	2880	2880	0
84	20231107	181900	92329165	2880	2880	2880	2880	0
85	20231107	181800	92329165	2880	2880	2880	2880	0
86	20231107	181700	92329165	2880	2880	2880	2880	0
87	20231107	181600	92329165	2880	2880	2880	2880	0
88	20231107	181500	92329165	2880	2880	2880	2880	0
89	20231107	181400	92329165	2880	2880	2880	2880	0
90	20231107	181300	92329165	2880	2880	2880	2880	0
91	20231107	181200	92329165	2880	2880	2880	2880	0
92	20231107	181100	92329165	2880	2880	2880	2880	755
93	20231107	181000	92329165	2880	2880	2880	2880	0
94	20231107	180900	92329165	2880	2880	2880	2880	0
95	20231107	180800	92329165	2880	2880	2880	2880	0
96	20231107	180700	92329165	2880	2880	2880	2880	0
97	20231107	180600	92329165	2880	2880	2880	2880	0
98	20231107	180500	92329165	2880	2880	2880	2880	0
99	20231107	180400	92329165	2880	2880	2880	2880	0
100	20231107	180300	92329165	2880	2880	2880	2880	0
101	20231107	180200	92329165	2880	2880	2880	2880	0
102	20231107	180100	92329165	2880	2880	2880	2880	0
103	20231107	180000	92329165	2880	2880	2880	2880	0
104	20231107	175900	92329165	2880	2880	2880	2880	0
105	20231107	175800	92329165	2880	2880	2880	2880	0
106	20231107	175700	92329165	2880	2880	2880	2880	0
107	20231107	175600	92329165	2880	2880	2880	2880	0
108	20231107	175500	92329165	2880	2880	2880	2880	0
109	20231107	175400	92329165	2880	2880	2880	2880	0
110	20231107	175300	92329165	2880	2880	2880	2880	0
111	20231107	175200	92329165	2880	2880	2880	2880	0
112	20231107	175100	92329165	2880	2880	2880	2880	0
113	20231107	175000	92329165	2880	2880	2880	2880	0
114	20231107	174900	92329165	2880	2880	2880	2880	0
115	20231107	174800	92329165	2880	2880	2880	2880	0
116	20231107	174700	92329165	2880	2880	2880	2880	0
117	20231107	174600	92329165	2880	2880	2880	2880	0
118	20231107	174500	92329165	2880	2880	2880	2880	0
119	20231107	174400	92329165	2880	2880	2880	2880	0
120	20231107	174300	92329165	2880	2880	2880	2880	0
121	20231107	174200	92329165	2880	2880	2880	2880	0
122	20231107	174100	92329165	2880	2880	2880	2880	755
123	20231107	174000	92329165	2880	2880	2880	2880	0
124	20231107	173900	92329165	2880	2880	2880	2880	0
125	20231107	173800	92329165	2880	2880	2880	2880	0
126	20231107	173700	92329165	2880	2880	2880	2880	0
127	20231107	173600	92329165	2880	2880	2880	2880	0
128	20231107	173500	92329165	2880	2880	2880	2880	0
129	20231107	173400	92329165	2880	2880	2880	2880	0
130	20231107	173300	92329165	2880	2880	2880	2880	0
131	20231107	173200	92329165	2880	2880	2880	2880	0
132	20231107	173100	92329165	2880	2880	2880	2880	0
133	20231107	173000	92329165	2880	2880	2880	2880	0
134	20231107	172900	92329165	2880	2880	2880	2880	0
135	20231107	172800	92329165	2880	2880	2880	2880	0
136	20231107	172700	92329165	2880	2880	2880	2880	0
137	20231107	172600	92329165	2880	2880	2880	2880	0
138	20231107	172500	92329165	2880	2880	2880	2880	0
139	20231107	172400	92329165	2880	2880	2880	2880	0
140	20231107	172300	92329165	2880	2880	2880	2880	0
141	20231107	172200	92329165	2880	2880	2880	2880	0
142	20231107	172100	92329165	2880	2880	2880	2880	0
143	20231107	172000	92329165	2880	2880	2880	2880	0
144	20231107	171900	92329165	2880	2880	2880	2880	0
145	20231107	171800	92329165	2880	2880	2880	2880	0
146	20231107	171700	92329165	2880	2880	2880	2880	0
147	20231107	171600	92329165	2880	2880	2880	2880	0
148	20231107	171500	92329165	2880	2880	2880	2880	0
149	20231107	171400	92329165	2880	2880	2880	2880	0
150	20231107	171300	92329165	2880	2880	2880	2880	0
151	20231107	171200	92329165	2880	2880	2880	2880	0
152	20231107	171100	92329165	2880	2880	2880	2880	755
153	20231107	171000	92329165	2880	2880	2880	2880	0
154	20231107	170900	92329165	2880	2880	2880	2880	0
155	20231107	170800	92329165	2880	2880	2880	2880	0
156	20231107	170700	92329165	2880	2880	2880	2880	0
157	20231107	170600	92329165	2880	2880	2880	2880	0
158	20231107	170500	92329165	2880	2880	2880	2880	0
159	20231107	170400	92329165	2880	2880	2880	2880	0
160	20231107	170300	92329165	2880	2880	2880	2880	0
161	20231107	170200	92329165	2880	2880	2880	2880	0
162	20231107	170100	92329165	2880	2880	2880	2880	0
163	20231107	170000	92329165	2880	2880	2880	2880	0
164	20231107	165900	92329165	2880	2880	2880	2880	0
165	20231107	165800	92329165	2880	2880	2880	2880	0
166	20231107	165700	92329165	2880	2880	2880	2880	0
167	20231107	165600	92329165	2880	2880	2880	2880	0
168	20231107	165500	92329165	2880	2880	2880	2880	0
169	20231107	165400	92329165	2880	2880	2880	2880	0
170	20231107	165300	92329165	2880	2880	2880	2880	0
171	20231107	165200	92329165	2880	2880	2880	2880	0
172	20231107	165100	92329165	2880	2880	2880	2880	0
173	20231107	165000	92329165	2880	2880	2880	2880	0
174	20231107	164900	92329165	2880	2880	2880	2880	0
175	20231107	164800	92329165	2880	2880	2880	2880	0
176	20231107	164700	92329165	2880	2880	2880	2880	0
177	20231107	164600	92329165	2880	2880	2880	2880	0
178	20231107	164500	92329165	2880	2880	2880	2880	0
179	20231107	164400	92329165	2880	2880	2880	2880	0
180	20231107	164300	92329165	2880	2880	2880	2880	0
181	20231107	164200	92329165	2880	2880	2880	2880	0
182	20231107	164100	92329165	2880	2880	2880	2880	755
183	20231107	164000	92329165	2880	2880	2880	2880	0
184	20231107	163900	92329165	2880	2880	2880	2880	0
185	20231107	163800	92329165	2880	2880	2880	2880	0
186	20231107	163700	92329165	2880	2880	2880	2880	0
187	20231107	163600	92329165	2880	2880	2880	2880	0
188	20231107	163500	92329165	2880	2880	2880	2880	0
189	20231107	163400	92329165	2880	2880	2880	2880	0
190	20231107	163300	92329165	2880	2880	2880	2880	0
191	20231107	163200	92329165	2880	2880	2880	2880	0
192	20231107	163100	92329165	2880	2880	2880	2880	0
193	20231107	163000	92329165	2880	2880	2880	2880	0
194	20231107	162900	92329165	2880	2880	2880	2880	0
195	20231107	162800	92329165	2880	2880	2880	2880	0
196	20231107	162700	92329165	2880	2880	2880	2880	0
197	20231107	162600	92329165	2880	2880	2880	2880	0
198	20231107	162500	92329165	2880	2880	2880	2880	0
199	20231107	162400	92329165	2880	2880	2880	2880	0
200	20231107	162300	92329165	2880	2880	2880	2880	0
201	20231107	162200	92329165	2880	2880	2880	2880	0
202	20231107	162100	92329165	2880	2880	2880	2880	0
203	20231107	162000	92329165	2880	2880	2880	2880	0
204	20231107	161900	92329165	2880	2880	2880	2880	0
205	20231107	161800	92329165	2880	2880	2880	2880	0
206	20231107	161700	92329165	2880	2880	2880	2880	0
207	20231107	161600	92329165	2880	2880	2880	2880	0
208	20231107	161500	92329165	2880	2880	2880	2880	0
209	20231107	161400	92329165	2880	2880	2880	2880	0
210	20231107	161300	92329165	2880	2880	2880	2880	0
211	20231107	161200	92329165	2880	2880	2880	2880	0
212	20231107	161100	92329165	2880	2880	2880	2880	755
213	20231107	161000	92329165	2880	2880	2880	2880	0
214	20231107	160900	92329165	2880	2880	2880	2880	0
215	20231107	160800	92329165	2880	2880	2880	2880	0
216	20231107	160700	92329165	2880	2880	2880	2880	0
217	20231107	160600	92329165	2880	2880	2880	2880	0
218	20231107	160500	92329165	2880	2880	2880	2880	0
219	20231107	160400	92329165	2880	2880	2880	2880	0
220	20231107	160300	92329165	2880	2880	2880	2880	0
221	20231107	160200	92329165	2880	2880	2880	2880	0
222	20231107	160100	92329165	2880	2880	2880	2880	0
223	20231107	160000	92329165	2880	2880	2880	2880	0
224	20231107	155900	92329165	2880	2880	2880	2880	0
225	20231107	155800	92329165	2880	2880	2880	2880	0
226	20231107	155700	92329165	2880	2880	2880	2880	0
227	20231107	155600	92329165	2880	2880	2880	2880	0
228	20231107	155500	92329165	2880	2880	2880	2880	0
229	20231107	155400	92329165	2880	2880	2880	2880	0
230	20231107	155300	92329165	2880	2880	2880	2880	0
231	20231107	155200	92329165	2880	2880	2880	2880	0
232	20231107	155100	92329165	2880	2880	2880	2880	0
233	20231107	155000	92329165	2880	2880	2880	2880	0
234	20231107	154900	92329165	2880	2880	2880	2880	0
235	20231107	154800	92329165	2880	2880	2880	2880	0
236	20231107	154700	92329165	2880	2880	2880	2880	0
237	20231107	154600	92329165	2880	2880	2880	2880	0
238	20231107	154500	92329165	2880	2880	2880	2880	0
239	20231107	154400	92329165	2880	2880	2880	2880	0
240	20231107	154300	92329165	2880	2880	2880	2880	0
241	20231107	154200	92329165	2880	2880	2880	2880	0
242	20231107	154100	92329165	2880	2880	2880	2880	755
243	20231107	154000	92329165	2880	2880	2880	2880	0
244	20231107	153900	92329165	2880	2880	2880	2880	0
245	20231107	153800	92329165	2880	2880	2880	2880	0
246	20231107	153700	92329165	2880	2880	2880	2880	0
247	20231107	153600	92329165	2880	2880	2880	2880	0
248	20231107	153500	92329165	2880	2880	2880	2880	0
249	20231107	153400	92329165	2880	2880	2880	2880	0
250	20231107	153300	92329165	2880	2880	2880	2880	0
251	20231107	153200	92329165	2880	2880	2880	2880	0
252	20231107	153100	92329165	2880	2880	2880	2880	0
253	20231107	153000	92329165	2880	2880	2880	2880	755
254	20231107	152900	90154765	2865	2865	2865	2865	0
255	20231107	152800	90154765	2865	2865	2865	2865	0
256	20231107	152700	90154765	2865	2865	2865	2865	0
257	20231107	152600	90154765	2865	2865	2865	2865	0
258	20231107	152500	90154765	2865	2865	2865	2865	0
259	20231107	152400	90154765	2865	2865	2865	2865	0
260	20231107	152300	90154765	2865	2865	2865	2865	0
261	20231107	152200	90154765	2865	2865	2865	2865	0
262	20231107	152100	90154765	2865	2865	2865	2865	0
263	20231107	152000	90154765	2865	2865	2865	2865	0
264	20231107	151900	90154765	2865	2865	2865	2865	0
265	20231107	151800	90154765	2865	2865	2865	2865	74
266	20231107	151700	89942755	2865	2865	2865	2865	1
267	20231107	151600	89939890	2865	2865	2865	2865	142
268	20231107	151500	89533060	2870	2870	2870	2870	66
269	20231107	151400	89343640	2870	2870	2870	2870	3
270	20231107	151300	89335030	2870	2870	2870	2870	3
271	20231107	151200	89326420	2870	2860	2870	2860	226
272	20231107	151100	88679220	2860	2860	2860	2860	0
273	20231107	151000	88679220	2860	2860	2860	2860	56
274	20231107	150900	88519060	2865	2865	2865	2865	145
275	20231107	150800	88103635	2870	2870	2870	2870	0
276	20231107	150700	88103635	2870	2870	2870	2870	0
277	20231107	150600	88103635	2870	2875	2875	2870	109
278	20231107	150500	87790305	2880	2880	2880	2880	0
279	20231107	150400	87790305	2880	2880	2880	2880	0
280	20231107	150300	87790305	2880	2880	2880	2880	0
281	20231107	150200	87790305	2880	2880	2880	2880	0
282	20231107	150100	87790305	2880	2880	2880	2880	0
283	20231107	150000	87790305	2880	2880	2880	2880	190
284	20231107	145900	87243105	2880	2880	2880	2880	0
285	20231107	145800	87243105	2880	2880	2880	2880	1
286	20231107	145700	87240225	2870	2870	2870	2870	0
287	20231107	145600	87240225	2870	2870	2870	2870	0
288	20231107	145500	87240225	2870	2870	2870	2870	0
289	20231107	145400	87240225	2870	2870	2870	2870	211
290	20231107	145300	86634655	2870	2870	2870	2870	100
291	20231107	145200	86347655	2865	2865	2870	2865	106
292	20231107	145100	86043885	2875	2875	2875	2875	0
293	20231107	145000	86043885	2875	2875	2875	2875	0
294	20231107	144900	86043885	2875	2875	2875	2875	0
295	20231107	144800	86043885	2875	2875	2875	2875	65
296	20231107	144700	85857010	2875	2875	2875	2875	0
297	20231107	144600	85857010	2875	2875	2875	2875	0
298	20231107	144500	85857010	2875	2875	2875	2875	0
299	20231107	144400	85857010	2875	2875	2875	2875	0
300	20231107	144300	85857010	2875	2875	2875	2875	0
301	20231107	144200	85857010	2875	2875	2875	2875	0
302	20231107	144100	85857010	2875	2875	2875	2875	0
303	20231107	144000	85857010	2875	2875	2875	2875	0
304	20231107	143900	85857010	2875	2875	2875	2875	1
305	20231107	143800	85854135	2855	2870	2875	2855	338
306	20231107	143700	84884355	2865	2865	2865	2865	3
307	20231107	143600	84875760	2865	2865	2865	2865	0
308	20231107	143500	84875760	2865	2865	2865	2865	70
309	20231107	143400	84675210	2865	2865	2865	2865	100
310	20231107	143300	84388710	2865	2865	2865	2865	0
311	20231107	143200	84388710	2865	2865	2865	2865	0
312	20231107	143100	84388710	2865	2865	2865	2865	178
313	20231107	143000	83878740	2855	2855	2855	2855	87
314	20231107	142900	83630355	2870	2870	2870	2870	0
315	20231107	142800	83630355	2870	2870	2870	2870	0
316	20231107	142700	83630355	2870	2870	2870	2870	0
317	20231107	142600	83630355	2870	2870	2870	2870	10
318	20231107	142500	83601655	2870	2870	2870	2870	0
319	20231107	142400	83601655	2870	2870	2870	2870	0
320	20231107	142300	83601655	2870	2870	2870	2870	0
321	20231107	142200	83601655	2870	2870	2870	2870	0
322	20231107	142100	83601655	2870	2870	2870	2870	1
323	20231107	142000	83598785	2870	2870	2870	2870	0
324	20231107	141900	83598785	2870	2870	2870	2870	0
325	20231107	141800	83598785	2870	2870	2870	2870	0
326	20231107	141700	83598785	2870	2870	2870	2870	0
327	20231107	141600	83598785	2870	2870	2870	2870	0
328	20231107	141500	83598785	2870	2870	2870	2870	0
329	20231107	141400	83598785	2870	2870	2870	2870	0
330	20231107	141300	83598785	2870	2870	2870	2870	1
331	20231107	141200	83595915	2855	2855	2855	2855	0
332	20231107	141100	83595915	2855	2855	2855	2855	0
333	20231107	141000	83595915	2855	2855	2855	2855	0
334	20231107	140900	83595915	2855	2855	2855	2855	0
335	20231107	140800	83595915	2855	2855	2855	2855	0
336	20231107	140700	83595915	2855	2855	2855	2855	0
337	20231107	140600	83595915	2855	2855	2855	2855	0
338	20231107	140500	83595915	2855	2855	2855	2855	0
339	20231107	140400	83595915	2855	2855	2855	2855	0
340	20231107	140300	83595915	2855	2860	2860	2855	100
341	20231107	140200	83309940	2860	2860	2860	2860	0
342	20231107	140100	83309940	2860	2860	2860	2860	0
343	20231107	140000	83309940	2860	2860	2860	2860	0
344	20231107	135900	83309940	2860	2860	2860	2860	0
345	20231107	135800	83309940	2860	2860	2860	2860	0
346	20231107	135700	83309940	2860	2860	2860	2860	0
347	20231107	135600	83309940	2860	2860	2860	2860	0
348	20231107	135500	83309940	2860	2860	2860	2860	157
349	20231107	135400	82860920	2860	2860	2860	2860	0
350	20231107	135300	82860920	2860	2860	2860	2860	0
351	20231107	135200	82860920	2860	2850	2860	2850	1281
352	20231107	135100	79208730	2850	2850	2850	2850	0
353	20231107	135000	79208730	2850	2850	2850	2850	0
354	20231107	134900	79208730	2850	2850	2850	2850	100
355	20231107	134800	78923730	2845	2845	2845	2845	0
356	20231107	134700	78923730	2845	2845	2845	2845	0
357	20231107	134600	78923730	2845	2845	2845	2845	0
358	20231107	134500	78923730	2845	2845	2845	2845	0
359	20231107	134400	78923730	2845	2845	2845	2845	0
360	20231107	134300	78923730	2845	2845	2845	2845	0
361	20231107	134200	78923730	2845	2845	2845	2845	0
362	20231107	134100	78923730	2845	2845	2845	2845	0
363	20231107	134000	78923730	2845	2845	2845	2845	0
364	20231107	133900	78923730	2845	2845	2845	2845	0
365	20231107	133800	78923730	2845	2845	2845	2845	0
366	20231107	133700	78923730	2845	2845	2845	2845	0
367	20231107	133600	78923730	2845	2845	2845	2845	0
368	20231107	133500	78923730	2845	2845	2845	2845	0
369	20231107	133400	78923730	2845	2845	2845	2845	0
370	20231107	133300	78923730	2845	2845	2845	2845	0
371	20231107	133200	78923730	2845	2845	2845	2845	0
372	20231107	133100	78923730	2845	2845	2845	2845	0
373	20231107	133000	78923730	2845	2845	2845	2845	8
374	20231107	132900	78900970	2845	2845	2845	2845	0
375	20231107	132800	78900970	2845	2845	2845	2845	0
376	20231107	132700	78900970	2845	2845	2845	2845	0
377	20231107	132600	78900970	2845	2845	2845	2845	0
378	20231107	132500	78900970	2845	2845	2845	2845	0
379	20231107	132400	78900970	2845	2845	2845	2845	0
380	20231107	132300	78900970	2845	2845	2845	2845	0
381	20231107	132200	78900970	2845	2845	2845	2845	0
382	20231107	132100	78900970	2845	2845	2845	2845	0
383	20231107	132000	78900970	2845	2845	2845	2845	0
384	20231107	131900	78900970	2845	2845	2845	2845	0
385	20231107	131800	78900970	2845	2845	2845	2845	0
386	20231107	131700	78900970	2845	2845	2845	2845	0
387	20231107	131600	78900970	2845	2845	2845	2845	0
388	20231107	131500	78900970	2845	2845	2845	2845	0
389	20231107	131400	78900970	2845	2845	2845	2845	0
390	20231107	131300	78900970	2845	2845	2845	2845	0
391	20231107	131200	78900970	2845	2845	2845	2845	0
392	20231107	131100	78900970	2845	2845	2845	2845	0
393	20231107	131000	78900970	2845	2845	2845	2845	0
394	20231107	130900	78900970	2845	2845	2845	2845	21
395	20231107	130800	78841225	2845	2845	2845	2845	0
396	20231107	130700	78841225	2845	2845	2845	2845	0
397	20231107	130600	78841225	2845	2850	2850	2845	156
398	20231107	130500	78396655	2855	2855	2855	2855	9
399	20231107	130400	78370960	2850	2850	2850	2850	0
400	20231107	130300	78370960	2850	2850	2850	2850	0
401	20231107	130200	78370960	2850	2850	2850	2850	123
402	20231107	130100	78020410	2850	2850	2850	2850	0
403	20231107	130000	78020410	2850	2850	2850	2850	0
404	20231107	125900	78020410	2850	2850	2850	2850	3
405	20231107	125800	78011860	2850	2850	2850	2850	160
406	20231107	125700	77555860	2850	2850	2850	2850	785
407	20231107	125600	75318610	2855	2855	2855	2855	26
408	20231107	125500	75244380	2855	2850	2855	2850	276
409	20231107	125400	74456405	2850	2850	2850	2850	4
410	20231107	125300	74445005	2850	2850	2850	2850	0
411	20231107	125200	74445005	2850	2845	2850	2845	143
412	20231107	125100	74037560	2845	2845	2845	2845	0
413	20231107	125000	74037560	2845	2845	2845	2845	0
414	20231107	124900	74037560	2845	2845	2845	2845	0
415	20231107	124800	74037560	2845	2845	2845	2845	0
416	20231107	124700	74037560	2845	2845	2845	2845	18
417	20231107	124600	73986350	2835	2835	2835	2835	0
418	20231107	124500	73986350	2835	2835	2835	2835	0
419	20231107	124400	73986350	2835	2835	2835	2835	0
420	20231107	124300	73986350	2835	2835	2835	2835	0
421	20231107	124200	73986350	2835	2835	2835	2835	0
422	20231107	124100	73986350	2835	2835	2835	2835	4
423	20231107	124000	73975010	2840	2840	2840	2840	841
424	20231107	123900	71586570	2840	2840	2840	2840	355
425	20231107	123800	70578370	2845	2845	2845	2845	0
426	20231107	123700	70578370	2845	2845	2845	2845	0
427	20231107	123600	70578370	2845	2845	2845	2845	0
428	20231107	123500	70578370	2845	2845	2845	2845	0
429	20231107	123400	70578370	2845	2845	2845	2845	8
430	20231107	123300	70555610	2840	2840	2840	2840	0
431	20231107	123200	70555610	2840	2840	2840	2840	0
432	20231107	123100	70555610	2840	2840	2840	2840	0
433	20231107	123000	70555610	2840	2840	2840	2840	261
434	20231107	122900	69814370	2835	2835	2835	2835	0
435	20231107	122800	69814370	2835	2835	2835	2835	0
436	20231107	122700	69814370	2835	2835	2835	2835	0
437	20231107	122600	69814370	2835	2835	2835	2835	0
438	20231107	122500	69814370	2835	2835	2835	2835	62
439	20231107	122400	69638600	2835	2830	2835	2830	385
440	20231107	122300	68548050	2825	2825	2825	2825	7
441	20231107	122200	68528275	2825	2825	2825	2825	11
442	20231107	122100	68497200	2825	2825	2825	2825	11
443	20231107	122000	68466125	2825	2825	2825	2825	11
444	20231107	121900	68435050	2825	2820	2825	2820	313
445	20231107	121800	67551690	2820	2820	2820	2820	232
446	20231107	121700	66897450	2820	2830	2830	2820	1590
447	20231107	121600	62409650	2830	2830	2830	2830	418
448	20231107	121500	61226710	2830	2865	2865	2825	8206
449	20231107	121400	37834485	2865	2865	2865	2865	0
450	20231107	121300	37834485	2865	2865	2865	2865	1
451	20231107	121200	37831620	2865	2865	2865	2865	10
452	20231107	121100	37802970	2865	2865	2865	2865	8
453	20231107	121000	37780050	2865	2865	2865	2865	125
454	20231107	120900	37421925	2865	2865	2865	2865	2
455	20231107	120800	37416195	2865	2870	2870	2865	21
456	20231107	120700	37355930	2865	2865	2865	2865	0
457	20231107	120600	37355930	2865	2865	2865	2865	5
458	20231107	120500	37341605	2865	2865	2865	2865	80
459	20231107	120400	37112405	2865	2865	2865	2865	56
460	20231107	120300	36951965	2870	2870	2870	2870	735
461	20231107	120200	34842515	2870	2870	2870	2870	0
462	20231107	120100	34842515	2870	2870	2870	2870	0
463	20231107	120000	34842515	2870	2870	2870	2870	0
464	20231107	115900	34842515	2870	2870	2870	2870	0
465	20231107	115800	34842515	2870	2870	2870	2870	0
466	20231107	115700	34842515	2870	2870	2870	2870	0
467	20231107	115600	34842515	2870	2870	2870	2870	4
468	20231107	115500	34831035	2870	2870	2870	2870	18
469	20231107	115400	34779375	2870	2870	2870	2870	18
470	20231107	115300	34727715	2870	2870	2870	2870	126
471	20231107	115200	34366095	2875	2875	2875	2875	0
472	20231107	115100	34366095	2875	2875	2875	2875	0
473	20231107	115000	34366095	2875	2875	2875	2875	0
474	20231107	114900	34366095	2875	2875	2875	2875	0
475	20231107	114800	34366095	2875	2875	2875	2875	0
476	20231107	114700	34366095	2875	2875	2875	2875	0
477	20231107	114600	34366095	2875	2875	2875	2875	0
478	20231107	114500	34366095	2875	2875	2875	2875	3
479	20231107	114400	34357470	2875	2875	2875	2875	3
480	20231107	114300	34348845	2870	2875	2875	2870	149
481	20231107	114200	33920965	2875	2875	2875	2875	0
482	20231107	114100	33920965	2875	2875	2875	2875	0
483	20231107	114000	33920965	2875	2875	2875	2875	0
484	20231107	113900	33920965	2875	2875	2875	2875	0
485	20231107	113800	33920965	2875	2880	2880	2875	1354
486	20231107	113700	30027830	2880	2880	2880	2880	3
487	20231107	113600	30019190	2880	2880	2880	2880	2
488	20231107	113500	30013430	2880	2880	2880	2880	22
489	20231107	113400	29950070	2880	2880	2880	2880	2
490	20231107	113300	29944310	2880	2880	2880	2880	101
491	20231107	113200	29653430	2880	2880	2880	2880	296
492	20231107	113100	28800950	2880	2880	2880	2880	0
493	20231107	113000	28800950	2880	2880	2880	2880	0
494	20231107	112900	28800950	2880	2880	2880	2880	0
495	20231107	112800	28800950	2880	2885	2885	2880	200
496	20231107	112700	28224945	2885	2890	2890	2885	507
497	20231107	112600	26762215	2885	2885	2885	2885	0
498	20231107	112500	26762215	2885	2885	2885	2885	2
499	20231107	112400	26756445	2880	2885	2885	2880	2007
500	20231107	112300	20974065	2885	2885	2885	2885	0
501	20231107	112200	20974065	2885	2885	2885	2885	0
502	20231107	112100	20974065	2885	2885	2885	2885	0
503	20231107	112000	20974065	2885	2885	2885	2885	3
504	20231107	111900	20965410	2885	2885	2885	2885	4
505	20231107	111800	20953870	2885	2885	2885	2885	49
506	20231107	111700	20812505	2880	2880	2880	2880	0
507	20231107	111600	20812505	2880	2880	2880	2880	0
508	20231107	111500	20812505	2880	2880	2880	2880	3
509	20231107	111400	20803865	2880	2880	2880	2880	8
510	20231107	111300	20780825	2885	2880	2885	2880	44
511	20231107	111200	20653955	2885	2885	2885	2885	0
512	20231107	111100	20653955	2885	2880	2885	2880	59
513	20231107	111000	20483785	2880	2880	2880	2880	136
514	20231107	110900	20092105	2885	2885	2885	2885	0
515	20231107	110800	20092105	2885	2885	2885	2885	1003
516	20231107	110700	17198450	2885	2895	2895	2885	950
517	20231107	110600	14450035	2895	2895	2895	2895	0
518	20231107	110500	14450035	2895	2895	2895	2895	6
519	20231107	110400	14432665	2900	2895	2900	2895	29
520	20231107	110300	14348705	2895	2895	2895	2895	54
521	20231107	110200	14192375	2895	2900	2900	2895	274
522	20231107	110100	13397870	2930	2930	2930	2930	0
523	20231107	110000	13397870	2930	2930	2930	2930	0
524	20231107	105900	13397870	2930	2930	2930	2930	0
525	20231107	105800	13397870	2930	2930	2930	2930	0
526	20231107	105700	13397870	2930	2930	2930	2930	0
527	20231107	105600	13397870	2930	2930	2930	2930	0
528	20231107	105500	13397870	2930	2930	2930	2930	0
529	20231107	105400	13397870	2930	2930	2930	2930	0
530	20231107	105300	13397870	2930	2930	2930	2930	0
531	20231107	105200	13397870	2930	2930	2930	2930	0
532	20231107	105100	13397870	2930	2930	2930	2930	0
533	20231107	105000	13397870	2930	2930	2930	2930	0
534	20231107	104900	13397870	2930	2930	2930	2930	0
535	20231107	104800	13397870	2930	2930	2930	2930	0
536	20231107	104700	13397870	2930	2930	2930	2930	0
537	20231107	104600	13397870	2930	2920	2930	2920	3
538	20231107	104500	13389100	2900	2900	2900	2900	0
539	20231107	104400	13389100	2900	2900	2900	2900	0
540	20231107	104300	13389100	2900	2900	2900	2900	0
541	20231107	104200	13389100	2900	2900	2900	2900	0
542	20231107	104100	13389100	2900	2900	2900	2900	0
543	20231107	104000	13389100	2900	2900	2900	2900	0
544	20231107	103900	13389100	2900	2900	2900	2900	0
545	20231107	103800	13389100	2900	2900	2900	2900	0
546	20231107	103700	13389100	2900	2900	2900	2900	0
547	20231107	103600	13389100	2900	2900	2900	2900	0
548	20231107	103500	13389100	2900	2900	2900	2900	0
549	20231107	103400	13389100	2900	2900	2900	2900	592
550	20231107	103300	11672300	2900	2900	2900	2900	213
551	20231107	103200	11054600	2900	2900	2900	2900	0
552	20231107	103100	11054600	2900	2900	2900	2900	0
553	20231107	103000	11054600	2900	2900	2900	2900	0
554	20231107	102900	11054600	2900	2900	2900	2900	0
555	20231107	102800	11054600	2900	2900	2900	2900	0
556	20231107	102700	11054600	2900	2900	2900	2900	0
557	20231107	102600	11054600	2900	2900	2900	2900	0
558	20231107	102500	11054600	2900	2900	2900	2900	0
559	20231107	102400	11054600	2900	2900	2900	2900	0
560	20231107	102300	11054600	2900	2900	2900	2900	0
561	20231107	102200	11054600	2900	2900	2900	2900	0
562	20231107	102100	11054600	2900	2900	2900	2900	0
563	20231107	102000	11054600	2900	2900	2900	2900	0
564	20231107	101900	11054600	2900	2900	2900	2900	1
565	20231107	101800	11051700	2915	2915	2915	2915	0
566	20231107	101700	11051700	2915	2915	2915	2915	0
567	20231107	101600	11051700	2915	2915	2915	2915	0
568	20231107	101500	11051700	2915	2915	2915	2915	0
569	20231107	101400	11051700	2915	2915	2915	2915	15
570	20231107	101300	11007975	2915	2915	2915	2915	1
571	20231107	101200	11005060	2895	2895	2895	2895	0
572	20231107	101100	11005060	2895	2895	2895	2895	16
573	20231107	101000	10958740	2895	2895	2895	2895	0
574	20231107	100900	10958740	2895	2895	2895	2895	0
575	20231107	100800	10958740	2895	2895	2895	2895	0
576	20231107	100700	10958740	2895	2895	2895	2895	0
577	20231107	100600	10958740	2895	2895	2895	2895	0
578	20231107	100500	10958740	2895	2895	2895	2895	0
579	20231107	100400	10958740	2895	2895	2895	2895	0
580	20231107	100300	10958740	2895	2905	2905	2895	201
581	20231107	100200	10376455	2905	2905	2905	2905	0
582	20231107	100100	10376455	2905	2905	2905	2905	0
583	20231107	100000	10376455	2905	2905	2905	2905	23
584	20231107	095900	10309640	2905	2905	2905	2905	0
585	20231107	095800	10309640	2905	2905	2905	2905	15
586	20231107	095700	10266065	2905	2910	2910	2905	50
587	20231107	095600	10120810	2905	2905	2905	2905	0
588	20231107	095500	10120810	2905	2905	2905	2905	0
589	20231107	095400	10120810	2905	2905	2905	2905	0
590	20231107	095300	10120810	2905	2905	2905	2905	33
591	20231107	095200	10024945	2905	2905	2905	2905	0
592	20231107	095100	10024945	2905	2905	2905	2905	0
593	20231107	095000	10024945	2905	2905	2905	2905	0
594	20231107	094900	10024945	2905	2905	2905	2905	0
595	20231107	094800	10024945	2905	2905	2905	2905	0
596	20231107	094700	10024945	2905	2905	2905	2905	43
597	20231107	094600	9900030	2905	2905	2905	2905	54
598	20231107	094500	9743160	2900	2905	2905	2900	507
599	20231107	094400	8270580	2905	2905	2905	2905	275
600	20231107	094300	7471705	2905	2905	2905	2905	0
601	20231107	094200	7471705	2905	2905	2905	2905	0
602	20231107	094100	7471705	2905	2905	2905	2905	0
603	20231107	094000	7471705	2905	2905	2905	2905	201
604	20231107	093900	6887800	2910	2915	2915	2905	114
605	20231107	093800	6556410	2920	2920	2920	2920	1
606	20231107	093700	6553490	2920	2920	2920	2920	0
607	20231107	093600	6553490	2920	2920	2920	2920	24
608	20231107	093500	6483410	2930	2930	2930	2930	0
609	20231107	093400	6483410	2930	2930	2930	2930	1
610	20231107	093300	6480480	2930	2930	2930	2930	0
611	20231107	093200	6480480	2930	2930	2930	2930	1
612	20231107	093100	6477550	2930	2930	2930	2930	1
613	20231107	093000	6474620	2930	2930	2930	2930	1
614	20231107	092900	6471690	2935	2935	2935	2935	0
615	20231107	092800	6471690	2935	2935	2935	2935	0
616	20231107	092700	6471690	2935	2925	2935	2925	164
617	20231107	092600	5991950	2930	2930	2930	2930	22
618	20231107	092500	5927490	2945	2945	2945	2940	167
619	20231107	092400	5435830	2945	2945	2945	2945	0
620	20231107	092300	5435830	2945	2945	2945	2945	0
621	20231107	092200	5435830	2945	2945	2945	2945	0
622	20231107	092100	5435830	2945	2945	2945	2945	0
623	20231107	092000	5435830	2945	2945	2945	2945	0
624	20231107	091900	5435830	2945	2945	2945	2945	6
625	20231107	091800	5418160	2900	2900	2900	2900	0
626	20231107	091700	5418160	2900	2900	2900	2900	0
627	20231107	091600	5418160	2900	2900	2900	2900	0
628	20231107	091500	5418160	2900	2900	2900	2900	0
629	20231107	091400	5418160	2900	2900	2900	2900	0
630	20231107	091300	5418160	2900	2900	2900	2900	0
631	20231107	091200	5418160	2900	2900	2955	2900	434
632	20231107	091100	4144330	2905	2905	2905	2905	0
633	20231107	091000	4144330	2905	2905	2905	2905	0
634	20231107	090900	4144330	2905	2905	2905	2905	0
635	20231107	090800	4144330	2905	2905	2910	2905	16
636	20231107	090700	4097815	2900	2895	2900	2895	39
637	20231107	090600	3984840	2885	2885	2885	2885	83
638	20231107	090500	3745385	2870	2885	2885	2870	294
639	20231107	090400	2901450	2890	2905	2910	2890	357
640	20231107	090300	1864420	2910	2910	2910	2910	1
641	20231107	090200	1861510	2915	2915	2915	2915	0
642	20231107	090100	1861510	2915	2920	2920	2915	44
643	20231107	090000	1733035	2920	2935	2935	2920	593