KissMeData/130500/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	201600	41975280	2715	2715	2715	2715	61
3	20231108	201500	41975280	2715	2715	2715	2715	0
4	20231108	201400	41975280	2715	2715	2715	2715	0
5	20231108	201300	41975280	2715	2715	2715	2715	0
6	20231108	201200	41975280	2715	2715	2715	2715	0
7	20231108	201100	41975280	2715	2715	2715	2715	0
8	20231108	201000	41975280	2715	2715	2715	2715	0
9	20231108	200900	41975280	2715	2715	2715	2715	0
10	20231108	200800	41975280	2715	2715	2715	2715	0
11	20231108	200700	41975280	2715	2715	2715	2715	0
12	20231108	200600	41975280	2715	2715	2715	2715	0
13	20231108	200500	41975280	2715	2715	2715	2715	0
14	20231108	200400	41975280	2715	2715	2715	2715	0
15	20231108	200300	41975280	2715	2715	2715	2715	0
16	20231108	200200	41975280	2715	2715	2715	2715	0
17	20231108	200100	41975280	2715	2715	2715	2715	0
18	20231108	200000	41975280	2715	2715	2715	2715	0
19	20231108	195900	41975280	2715	2715	2715	2715	0
20	20231108	195800	41975280	2715	2715	2715	2715	0
21	20231108	195700	41975280	2715	2715	2715	2715	0
22	20231108	195600	41975280	2715	2715	2715	2715	0
23	20231108	195500	41975280	2715	2715	2715	2715	0
24	20231108	195400	41975280	2715	2715	2715	2715	0
25	20231108	195300	41975280	2715	2715	2715	2715	0
26	20231108	195200	41975280	2715	2715	2715	2715	0
27	20231108	195100	41975280	2715	2715	2715	2715	0
28	20231108	195000	41975280	2715	2715	2715	2715	0
29	20231108	194900	41975280	2715	2715	2715	2715	0
30	20231108	194800	41975280	2715	2715	2715	2715	0
31	20231108	194700	41975280	2715	2715	2715	2715	0
32	20231108	194600	41975280	2715	2715	2715	2715	61
33	20231108	194500	41975280	2715	2715	2715	2715	0
34	20231108	194400	41975280	2715	2715	2715	2715	0
35	20231108	194300	41975280	2715	2715	2715	2715	0
36	20231108	194200	41975280	2715	2715	2715	2715	0
37	20231108	194100	41975280	2715	2715	2715	2715	0
38	20231108	194000	41975280	2715	2715	2715	2715	0
39	20231108	193900	41975280	2715	2715	2715	2715	0
40	20231108	193800	41975280	2715	2715	2715	2715	0
41	20231108	193700	41975280	2715	2715	2715	2715	0
42	20231108	193600	41975280	2715	2715	2715	2715	0
43	20231108	193500	41975280	2715	2715	2715	2715	0
44	20231108	193400	41975280	2715	2715	2715	2715	0
45	20231108	193300	41975280	2715	2715	2715	2715	0
46	20231108	193200	41975280	2715	2715	2715	2715	0
47	20231108	193100	41975280	2715	2715	2715	2715	0
48	20231108	193000	41975280	2715	2715	2715	2715	0
49	20231108	192900	41975280	2715	2715	2715	2715	0
50	20231108	192800	41975280	2715	2715	2715	2715	0
51	20231108	192700	41975280	2715	2715	2715	2715	0
52	20231108	192600	41975280	2715	2715	2715	2715	0
53	20231108	192500	41975280	2715	2715	2715	2715	0
54	20231108	192400	41975280	2715	2715	2715	2715	0
55	20231108	192300	41975280	2715	2715	2715	2715	0
56	20231108	192200	41975280	2715	2715	2715	2715	0
57	20231108	192100	41975280	2715	2715	2715	2715	0
58	20231108	192000	41975280	2715	2715	2715	2715	0
59	20231108	191900	41975280	2715	2715	2715	2715	0
60	20231108	191800	41975280	2715	2715	2715	2715	0
61	20231108	191700	41975280	2715	2715	2715	2715	0
62	20231108	191600	41975280	2715	2715	2715	2715	61
63	20231108	191500	41975280	2715	2715	2715	2715	0
64	20231108	191400	41975280	2715	2715	2715	2715	0
65	20231108	191300	41975280	2715	2715	2715	2715	0
66	20231108	191200	41975280	2715	2715	2715	2715	0
67	20231108	191100	41975280	2715	2715	2715	2715	0
68	20231108	191000	41975280	2715	2715	2715	2715	0
69	20231108	190900	41975280	2715	2715	2715	2715	0
70	20231108	190800	41975280	2715	2715	2715	2715	0
71	20231108	190700	41975280	2715	2715	2715	2715	0
72	20231108	190600	41975280	2715	2715	2715	2715	0
73	20231108	190500	41975280	2715	2715	2715	2715	0
74	20231108	190400	41975280	2715	2715	2715	2715	0
75	20231108	190300	41975280	2715	2715	2715	2715	0
76	20231108	190200	41975280	2715	2715	2715	2715	0
77	20231108	190100	41975280	2715	2715	2715	2715	0
78	20231108	190000	41975280	2715	2715	2715	2715	0
79	20231108	185900	41975280	2715	2715	2715	2715	0
80	20231108	185800	41975280	2715	2715	2715	2715	0
81	20231108	185700	41975280	2715	2715	2715	2715	0
82	20231108	185600	41975280	2715	2715	2715	2715	0
83	20231108	185500	41975280	2715	2715	2715	2715	0
84	20231108	185400	41975280	2715	2715	2715	2715	0
85	20231108	185300	41975280	2715	2715	2715	2715	0
86	20231108	185200	41975280	2715	2715	2715	2715	0
87	20231108	185100	41975280	2715	2715	2715	2715	0
88	20231108	185000	41975280	2715	2715	2715	2715	0
89	20231108	184900	41975280	2715	2715	2715	2715	0
90	20231108	184800	41975280	2715	2715	2715	2715	0
91	20231108	184700	41975280	2715	2715	2715	2715	0
92	20231108	184600	41975280	2715	2715	2715	2715	61
93	20231108	184500	41975280	2715	2715	2715	2715	0
94	20231108	184400	41975280	2715	2715	2715	2715	0
95	20231108	184300	41975280	2715	2715	2715	2715	0
96	20231108	184200	41975280	2715	2715	2715	2715	0
97	20231108	184100	41975280	2715	2715	2715	2715	0
98	20231108	184000	41975280	2715	2715	2715	2715	0
99	20231108	183900	41975280	2715	2715	2715	2715	0
100	20231108	183800	41975280	2715	2715	2715	2715	0
101	20231108	183700	41975280	2715	2715	2715	2715	0
102	20231108	183600	41975280	2715	2715	2715	2715	0
103	20231108	183500	41975280	2715	2715	2715	2715	0
104	20231108	183400	41975280	2715	2715	2715	2715	0
105	20231108	183300	41975280	2715	2715	2715	2715	0
106	20231108	183200	41975280	2715	2715	2715	2715	0
107	20231108	183100	41975280	2715	2715	2715	2715	0
108	20231108	183000	41975280	2715	2715	2715	2715	0
109	20231108	182900	41975280	2715	2715	2715	2715	0
110	20231108	182800	41975280	2715	2715	2715	2715	0
111	20231108	182700	41975280	2715	2715	2715	2715	0
112	20231108	182600	41975280	2715	2715	2715	2715	0
113	20231108	182500	41975280	2715	2715	2715	2715	0
114	20231108	182400	41975280	2715	2715	2715	2715	0
115	20231108	182300	41975280	2715	2715	2715	2715	0
116	20231108	182200	41975280	2715	2715	2715	2715	0
117	20231108	182100	41975280	2715	2715	2715	2715	0
118	20231108	182000	41975280	2715	2715	2715	2715	0
119	20231108	181900	41975280	2715	2715	2715	2715	0
120	20231108	181800	41975280	2715	2715	2715	2715	0
121	20231108	181700	41975280	2715	2715	2715	2715	0
122	20231108	181600	41975280	2715	2715	2715	2715	61
123	20231108	181500	41975280	2715	2715	2715	2715	0
124	20231108	181400	41975280	2715	2715	2715	2715	0
125	20231108	181300	41975280	2715	2715	2715	2715	0
126	20231108	181200	41975280	2715	2715	2715	2715	0
127	20231108	181100	41975280	2715	2715	2715	2715	0
128	20231108	181000	41975280	2715	2715	2715	2715	0
129	20231108	180900	41975280	2715	2715	2715	2715	0
130	20231108	180800	41975280	2715	2715	2715	2715	0
131	20231108	180700	41975280	2715	2715	2715	2715	0
132	20231108	180600	41975280	2715	2715	2715	2715	0
133	20231108	180500	41975280	2715	2715	2715	2715	0
134	20231108	180400	41975280	2715	2715	2715	2715	0
135	20231108	180300	41975280	2715	2715	2715	2715	0
136	20231108	180200	41975280	2715	2715	2715	2715	0
137	20231108	180100	41975280	2715	2715	2715	2715	0
138	20231108	180000	41975280	2715	2715	2715	2715	0
139	20231108	175900	41975280	2715	2715	2715	2715	0
140	20231108	175800	41975280	2715	2715	2715	2715	0
141	20231108	175700	41975280	2715	2715	2715	2715	0
142	20231108	175600	41975280	2715	2715	2715	2715	0
143	20231108	175500	41975280	2715	2715	2715	2715	0
144	20231108	175400	41975280	2715	2715	2715	2715	0
145	20231108	175300	41975280	2715	2715	2715	2715	0
146	20231108	175200	41975280	2715	2715	2715	2715	0
147	20231108	175100	41975280	2715	2715	2715	2715	0
148	20231108	175000	41975280	2715	2715	2715	2715	0
149	20231108	174900	41975280	2715	2715	2715	2715	0
150	20231108	174800	41975280	2715	2715	2715	2715	0
151	20231108	174700	41975280	2715	2715	2715	2715	0
152	20231108	174600	41975280	2715	2715	2715	2715	61
153	20231108	174500	41975280	2715	2715	2715	2715	0
154	20231108	174400	41975280	2715	2715	2715	2715	0
155	20231108	174300	41975280	2715	2715	2715	2715	0
156	20231108	174200	41975280	2715	2715	2715	2715	0
157	20231108	174100	41975280	2715	2715	2715	2715	0
158	20231108	174000	41975280	2715	2715	2715	2715	0
159	20231108	173900	41975280	2715	2715	2715	2715	0
160	20231108	173800	41975280	2715	2715	2715	2715	0
161	20231108	173700	41975280	2715	2715	2715	2715	0
162	20231108	173600	41975280	2715	2715	2715	2715	0
163	20231108	173500	41975280	2715	2715	2715	2715	0
164	20231108	173400	41975280	2715	2715	2715	2715	0
165	20231108	173300	41975280	2715	2715	2715	2715	0
166	20231108	173200	41975280	2715	2715	2715	2715	0
167	20231108	173100	41975280	2715	2715	2715	2715	0
168	20231108	173000	41975280	2715	2715	2715	2715	0
169	20231108	172900	41975280	2715	2715	2715	2715	0
170	20231108	172800	41975280	2715	2715	2715	2715	0
171	20231108	172700	41975280	2715	2715	2715	2715	0
172	20231108	172600	41975280	2715	2715	2715	2715	0
173	20231108	172500	41975280	2715	2715	2715	2715	0
174	20231108	172400	41975280	2715	2715	2715	2715	0
175	20231108	172300	41975280	2715	2715	2715	2715	0
176	20231108	172200	41975280	2715	2715	2715	2715	0
177	20231108	172100	41975280	2715	2715	2715	2715	0
178	20231108	172000	41975280	2715	2715	2715	2715	0
179	20231108	171900	41975280	2715	2715	2715	2715	0
180	20231108	171800	41975280	2715	2715	2715	2715	0
181	20231108	171700	41975280	2715	2715	2715	2715	0
182	20231108	171600	41975280	2715	2715	2715	2715	61
183	20231108	171500	41975280	2715	2715	2715	2715	0
184	20231108	171400	41975280	2715	2715	2715	2715	0
185	20231108	171300	41975280	2715	2715	2715	2715	0
186	20231108	171200	41975280	2715	2715	2715	2715	0
187	20231108	171100	41975280	2715	2715	2715	2715	0
188	20231108	171000	41975280	2715	2715	2715	2715	0
189	20231108	170900	41975280	2715	2715	2715	2715	0
190	20231108	170800	41975280	2715	2715	2715	2715	0
191	20231108	170700	41975280	2715	2715	2715	2715	0
192	20231108	170600	41975280	2715	2715	2715	2715	0
193	20231108	170500	41975280	2715	2715	2715	2715	0
194	20231108	170400	41975280	2715	2715	2715	2715	0
195	20231108	170300	41975280	2715	2715	2715	2715	0
196	20231108	170200	41975280	2715	2715	2715	2715	0
197	20231108	170100	41975280	2715	2715	2715	2715	0
198	20231108	170000	41975280	2715	2715	2715	2715	0
199	20231108	165900	41975280	2715	2715	2715	2715	0
200	20231108	165800	41975280	2715	2715	2715	2715	0
201	20231108	165700	41975280	2715	2715	2715	2715	0
202	20231108	165600	41975280	2715	2715	2715	2715	0
203	20231108	165500	41975280	2715	2715	2715	2715	0
204	20231108	165400	41975280	2715	2715	2715	2715	0
205	20231108	165300	41975280	2715	2715	2715	2715	0
206	20231108	165200	41975280	2715	2715	2715	2715	0
207	20231108	165100	41975280	2715	2715	2715	2715	0
208	20231108	165000	41975280	2715	2715	2715	2715	0
209	20231108	164900	41975280	2715	2715	2715	2715	0
210	20231108	164800	41975280	2715	2715	2715	2715	0
211	20231108	164700	41975280	2715	2715	2715	2715	0
212	20231108	164600	41975280	2715	2715	2715	2715	61
213	20231108	164500	41975280	2715	2715	2715	2715	0
214	20231108	164400	41975280	2715	2715	2715	2715	0
215	20231108	164300	41975280	2715	2715	2715	2715	0
216	20231108	164200	41975280	2715	2715	2715	2715	0
217	20231108	164100	41975280	2715	2715	2715	2715	0
218	20231108	164000	41975280	2715	2715	2715	2715	0
219	20231108	163900	41975280	2715	2715	2715	2715	0
220	20231108	163800	41975280	2715	2715	2715	2715	0
221	20231108	163700	41975280	2715	2715	2715	2715	0
222	20231108	163600	41975280	2715	2715	2715	2715	0
223	20231108	163500	41975280	2715	2715	2715	2715	0
224	20231108	163400	41975280	2715	2715	2715	2715	0
225	20231108	163300	41975280	2715	2715	2715	2715	0
226	20231108	163200	41975280	2715	2715	2715	2715	0
227	20231108	163100	41975280	2715	2715	2715	2715	0
228	20231108	163000	41975280	2715	2715	2715	2715	0
229	20231108	162900	41975280	2715	2715	2715	2715	0
230	20231108	162800	41975280	2715	2715	2715	2715	0
231	20231108	162700	41975280	2715	2715	2715	2715	0
232	20231108	162600	41975280	2715	2715	2715	2715	0
233	20231108	162500	41975280	2715	2715	2715	2715	0
234	20231108	162400	41975280	2715	2715	2715	2715	0
235	20231108	162300	41975280	2715	2715	2715	2715	0
236	20231108	162200	41975280	2715	2715	2715	2715	0
237	20231108	162100	41975280	2715	2715	2715	2715	0
238	20231108	162000	41975280	2715	2715	2715	2715	0
239	20231108	161900	41975280	2715	2715	2715	2715	0
240	20231108	161800	41975280	2715	2715	2715	2715	0
241	20231108	161700	41975280	2715	2715	2715	2715	0
242	20231108	161600	41975280	2715	2715	2715	2715	61
243	20231108	161500	41975280	2715	2715	2715	2715	0
244	20231108	161400	41975280	2715	2715	2715	2715	0
245	20231108	161300	41975280	2715	2715	2715	2715	0
246	20231108	161200	41975280	2715	2715	2715	2715	0
247	20231108	161100	41975280	2715	2715	2715	2715	0
248	20231108	161000	41975280	2715	2715	2715	2715	0
249	20231108	160900	41975280	2715	2715	2715	2715	0
250	20231108	160800	41975280	2715	2715	2715	2715	0
251	20231108	160700	41975280	2715	2715	2715	2715	0
252	20231108	160600	41975280	2715	2715	2715	2715	0
253	20231108	160500	41975280	2715	2715	2715	2715	0
254	20231108	160400	41975280	2715	2715	2715	2715	0
255	20231108	160300	41975280	2715	2715	2715	2715	0
256	20231108	160200	41975280	2715	2715	2715	2715	0
257	20231108	160100	41975280	2715	2715	2715	2715	0
258	20231108	160000	41975280	2715	2715	2715	2715	0
259	20231108	155900	41975280	2715	2715	2715	2715	0
260	20231108	155800	41975280	2715	2715	2715	2715	0
261	20231108	155700	41975280	2715	2715	2715	2715	0
262	20231108	155600	41975280	2715	2715	2715	2715	0
263	20231108	155500	41975280	2715	2715	2715	2715	0
264	20231108	155400	41975280	2715	2715	2715	2715	0
265	20231108	155300	41975280	2715	2715	2715	2715	0
266	20231108	155200	41975280	2715	2715	2715	2715	0
267	20231108	155100	41975280	2715	2715	2715	2715	0
268	20231108	155000	41975280	2715	2715	2715	2715	0
269	20231108	154900	41975280	2715	2715	2715	2715	0
270	20231108	154800	41975280	2715	2715	2715	2715	0
271	20231108	154700	41975280	2715	2715	2715	2715	0
272	20231108	154600	41975280	2715	2715	2715	2715	61
273	20231108	154500	41975280	2715	2715	2715	2715	0
274	20231108	154400	41975280	2715	2715	2715	2715	0
275	20231108	154300	41975280	2715	2715	2715	2715	0
276	20231108	154200	41975280	2715	2715	2715	2715	0
277	20231108	154100	41975280	2715	2715	2715	2715	0
278	20231108	154000	41975280	2715	2715	2715	2715	0
279	20231108	153900	41975280	2715	2715	2715	2715	0
280	20231108	153800	41975280	2715	2715	2715	2715	0
281	20231108	153700	41975280	2715	2715	2715	2715	0
282	20231108	153600	41975280	2715	2715	2715	2715	0
283	20231108	153500	41975280	2715	2715	2715	2715	0
284	20231108	153400	41975280	2715	2715	2715	2715	0
285	20231108	153300	41975280	2715	2715	2715	2715	0
286	20231108	153200	41975280	2715	2715	2715	2715	0
287	20231108	153100	41975280	2715	2715	2715	2715	0
288	20231108	153000	41975280	2715	2715	2715	2715	61
289	20231108	152900	41809665	2715	2715	2715	2715	0
290	20231108	152800	41809665	2715	2715	2715	2715	0
291	20231108	152700	41809665	2715	2715	2715	2715	0
292	20231108	152600	41809665	2715	2715	2715	2715	0
293	20231108	152500	41809665	2715	2715	2715	2715	0
294	20231108	152400	41809665	2715	2715	2715	2715	0
295	20231108	152300	41809665	2715	2715	2715	2715	0
296	20231108	152200	41809665	2715	2715	2715	2715	0
297	20231108	152100	41809665	2715	2715	2715	2715	0
298	20231108	152000	41809665	2715	2715	2715	2715	0
299	20231108	151900	41809665	2715	2700	2715	2700	4
300	20231108	151800	41798820	2705	2705	2705	2705	0
301	20231108	151700	41798820	2705	2705	2705	2705	0
302	20231108	151600	41798820	2705	2705	2705	2705	180
303	20231108	151500	41311920	2715	2715	2715	2715	0
304	20231108	151400	41311920	2715	2715	2715	2715	6
305	20231108	151300	41295630	2705	2705	2705	2705	0
306	20231108	151200	41295630	2705	2705	2705	2705	31
307	20231108	151100	41211775	2710	2710	2710	2710	0
308	20231108	151000	41211775	2710	2710	2710	2710	2
309	20231108	150900	41206355	2715	2715	2715	2715	0
310	20231108	150800	41206355	2715	2715	2715	2700	582
311	20231108	150700	39626240	2715	2715	2715	2715	0
312	20231108	150600	39626240	2715	2715	2715	2715	1000
313	20231108	150500	36911240	2710	2710	2710	2710	0
314	20231108	150400	36911240	2710	2710	2710	2710	0
315	20231108	150300	36911240	2710	2710	2710	2710	2692
316	20231108	150200	29615920	2715	2715	2715	2715	0
317	20231108	150100	29615920	2715	2715	2715	2715	0
318	20231108	150000	29615920	2715	2715	2715	2715	0
319	20231108	145900	29615920	2715	2715	2715	2715	0
320	20231108	145800	29615920	2715	2715	2715	2715	0
321	20231108	145700	29615920	2715	2715	2715	2715	0
322	20231108	145600	29615920	2715	2715	2715	2715	1
323	20231108	145500	29613205	2710	2710	2710	2710	0
324	20231108	145400	29613205	2710	2710	2710	2710	0
325	20231108	145300	29613205	2710	2710	2710	2710	0
326	20231108	145200	29613205	2710	2710	2710	2710	0
327	20231108	145100	29613205	2710	2710	2710	2710	0
328	20231108	145000	29613205	2710	2710	2710	2710	0
329	20231108	144900	29613205	2710	2710	2710	2710	2
330	20231108	144800	29607785	2710	2710	2710	2710	57
331	20231108	144700	29453315	2710	2710	2710	2710	0
332	20231108	144600	29453315	2710	2710	2710	2710	0
333	20231108	144500	29453315	2710	2710	2710	2710	0
334	20231108	144400	29453315	2710	2710	2710	2710	0
335	20231108	144300	29453315	2710	2710	2710	2710	0
336	20231108	144200	29453315	2710	2710	2710	2710	0
337	20231108	144100	29453315	2710	2710	2710	2710	28
338	20231108	144000	29377435	2715	2715	2715	2715	0
339	20231108	143900	29377435	2715	2715	2715	2715	0
340	20231108	143800	29377435	2715	2715	2715	2715	0
341	20231108	143700	29377435	2715	2715	2715	2715	0
342	20231108	143600	29377435	2715	2715	2715	2715	0
343	20231108	143500	29377435	2715	2715	2715	2715	0
344	20231108	143400	29377435	2715	2715	2715	2715	0
345	20231108	143300	29377435	2715	2715	2715	2715	0
346	20231108	143200	29377435	2715	2715	2715	2715	0
347	20231108	143100	29377435	2715	2715	2715	2715	0
348	20231108	143000	29377435	2715	2715	2715	2715	28
349	20231108	142900	29301415	2715	2715	2715	2715	90
350	20231108	142800	29057065	2715	2720	2720	2715	268
351	20231108	142700	28328445	2715	2715	2715	2715	0
352	20231108	142600	28328445	2715	2715	2715	2715	0
353	20231108	142500	28328445	2715	2715	2715	2715	0
354	20231108	142400	28328445	2715	2715	2715	2715	0
355	20231108	142300	28328445	2715	2715	2715	2715	1149
356	20231108	142200	25208910	2720	2720	2720	2720	0
357	20231108	142100	25208910	2720	2720	2720	2720	0
358	20231108	142000	25208910	2720	2720	2720	2720	0
359	20231108	141900	25208910	2720	2720	2720	2720	40
360	20231108	141800	25100110	2720	2720	2720	2720	0
361	20231108	141700	25100110	2720	2720	2720	2720	0
362	20231108	141600	25100110	2720	2720	2720	2720	0
363	20231108	141500	25100110	2720	2720	2720	2720	0
364	20231108	141400	25100110	2720	2720	2720	2720	0
365	20231108	141300	25100110	2720	2720	2720	2720	0
366	20231108	141200	25100110	2720	2720	2720	2720	0
367	20231108	141100	25100110	2720	2720	2720	2720	0
368	20231108	141000	25100110	2720	2720	2720	2720	0
369	20231108	140900	25100110	2720	2720	2720	2720	0
370	20231108	140800	25100110	2720	2720	2720	2720	0
371	20231108	140700	25100110	2720	2720	2720	2720	0
372	20231108	140600	25100110	2720	2720	2720	2720	0
373	20231108	140500	25100110	2720	2720	2720	2720	0
374	20231108	140400	25100110	2720	2720	2720	2720	0
375	20231108	140300	25100110	2720	2720	2720	2720	0
376	20231108	140200	25100110	2720	2720	2720	2720	0
377	20231108	140100	25100110	2720	2720	2720	2720	0
378	20231108	140000	25100110	2720	2720	2720	2720	0
379	20231108	135900	25100110	2720	2720	2720	2720	0
380	20231108	135800	25100110	2720	2720	2720	2720	0
381	20231108	135700	25100110	2720	2720	2720	2720	0
382	20231108	135600	25100110	2720	2720	2720	2720	0
383	20231108	135500	25100110	2720	2720	2720	2720	0
384	20231108	135400	25100110	2720	2720	2720	2720	0
385	20231108	135300	25100110	2720	2720	2720	2720	0
386	20231108	135200	25100110	2720	2720	2720	2720	0
387	20231108	135100	25100110	2720	2720	2720	2720	0
388	20231108	135000	25100110	2720	2720	2720	2720	0
389	20231108	134900	25100110	2720	2720	2720	2720	0
390	20231108	134800	25100110	2720	2720	2720	2720	0
391	20231108	134700	25100110	2720	2720	2720	2720	150
392	20231108	134600	24692110	2710	2710	2710	2710	0
393	20231108	134500	24692110	2710	2710	2710	2710	0
394	20231108	134400	24692110	2710	2710	2710	2710	0
395	20231108	134300	24692110	2710	2710	2710	2710	0
396	20231108	134200	24692110	2710	2710	2710	2710	0
397	20231108	134100	24692110	2710	2710	2710	2710	0
398	20231108	134000	24692110	2710	2710	2710	2710	0
399	20231108	133900	24692110	2710	2710	2710	2710	380
400	20231108	133800	23662310	2710	2710	2710	2710	0
401	20231108	133700	23662310	2710	2710	2710	2710	0
402	20231108	133600	23662310	2710	2710	2710	2710	317
403	20231108	133500	22803240	2715	2715	2715	2715	0
404	20231108	133400	22803240	2715	2715	2715	2715	20
405	20231108	133300	22748940	2720	2720	2720	2720	0
406	20231108	133200	22748940	2720	2720	2720	2720	0
407	20231108	133100	22748940	2720	2720	2720	2720	234
408	20231108	133000	22112460	2720	2720	2720	2720	0
409	20231108	132900	22112460	2720	2720	2720	2720	0
410	20231108	132800	22112460	2720	2720	2720	2720	0
411	20231108	132700	22112460	2720	2720	2720	2720	0
412	20231108	132600	22112460	2720	2720	2720	2720	0
413	20231108	132500	22112460	2720	2720	2720	2720	0
414	20231108	132400	22112460	2720	2720	2720	2720	0
415	20231108	132300	22112460	2720	2720	2720	2720	0
416	20231108	132200	22112460	2720	2720	2720	2720	0
417	20231108	132100	22112460	2720	2720	2720	2720	0
418	20231108	132000	22112460	2720	2720	2720	2720	0
419	20231108	131900	22112460	2720	2720	2720	2720	0
420	20231108	131800	22112460	2720	2720	2720	2720	0
421	20231108	131700	22112460	2720	2720	2720	2720	0
422	20231108	131600	22112460	2720	2720	2720	2720	0
423	20231108	131500	22112460	2720	2720	2720	2720	0
424	20231108	131400	22112460	2720	2720	2720	2720	0
425	20231108	131300	22112460	2720	2720	2720	2720	0
426	20231108	131200	22112460	2720	2720	2720	2720	0
427	20231108	131100	22112460	2720	2720	2720	2720	10
428	20231108	131000	22085260	2720	2720	2720	2720	0
429	20231108	130900	22085260	2720	2720	2720	2720	0
430	20231108	130800	22085260	2720	2720	2720	2720	0
431	20231108	130700	22085260	2720	2720	2720	2720	0
432	20231108	130600	22085260	2720	2720	2720	2720	0
433	20231108	130500	22085260	2720	2720	2720	2720	0
434	20231108	130400	22085260	2720	2720	2720	2720	0
435	20231108	130300	22085260	2720	2720	2720	2720	0
436	20231108	130200	22085260	2720	2720	2720	2720	0
437	20231108	130100	22085260	2720	2720	2720	2720	0
438	20231108	130000	22085260	2720	2720	2720	2720	0
439	20231108	125900	22085260	2720	2720	2720	2720	0
440	20231108	125800	22085260	2720	2720	2720	2720	0
441	20231108	125700	22085260	2720	2720	2720	2720	0
442	20231108	125600	22085260	2720	2720	2720	2720	0
443	20231108	125500	22085260	2720	2720	2720	2720	0
444	20231108	125400	22085260	2720	2720	2720	2720	0
445	20231108	125300	22085260	2720	2720	2720	2720	0
446	20231108	125200	22085260	2720	2720	2720	2720	10
447	20231108	125100	22058060	2720	2720	2720	2720	0
448	20231108	125000	22058060	2720	2720	2720	2720	12
449	20231108	124900	22025420	2715	2715	2715	2715	0
450	20231108	124800	22025420	2715	2715	2715	2715	0
451	20231108	124700	22025420	2715	2715	2715	2715	0
452	20231108	124600	22025420	2715	2715	2715	2715	0
453	20231108	124500	22025420	2715	2715	2715	2715	219
454	20231108	124400	21430835	2715	2715	2715	2715	0
455	20231108	124300	21430835	2715	2715	2715	2715	0
456	20231108	124200	21430835	2715	2715	2715	2715	0
457	20231108	124100	21430835	2715	2715	2715	2715	0
458	20231108	124000	21430835	2715	2715	2715	2715	0
459	20231108	123900	21430835	2715	2715	2715	2715	200
460	20231108	123800	20887835	2720	2715	2720	2715	518
461	20231108	123700	19478965	2720	2720	2720	2720	0
462	20231108	123600	19478965	2720	2720	2720	2720	0
463	20231108	123500	19478965	2720	2720	2720	2720	0
464	20231108	123400	19478965	2720	2720	2720	2720	0
465	20231108	123300	19478965	2720	2720	2720	2720	0
466	20231108	123200	19478965	2720	2720	2720	2720	2
467	20231108	123100	19473525	2715	2715	2715	2715	0
468	20231108	123000	19473525	2715	2715	2715	2715	0
469	20231108	122900	19473525	2715	2715	2715	2715	1
470	20231108	122800	19470810	2710	2710	2710	2710	0
471	20231108	122700	19470810	2710	2710	2710	2710	257
472	20231108	122600	18774340	2715	2715	2715	2715	27
473	20231108	122500	18701035	2710	2710	2710	2710	0
474	20231108	122400	18701035	2710	2710	2710	2710	0
475	20231108	122300	18701035	2710	2710	2710	2710	0
476	20231108	122200	18701035	2710	2710	2710	2710	0
477	20231108	122100	18701035	2710	2710	2710	2710	0
478	20231108	122000	18701035	2710	2710	2710	2710	1
479	20231108	121900	18698325	2710	2710	2710	2710	0
480	20231108	121800	18698325	2710	2710	2710	2710	0
481	20231108	121700	18698325	2710	2710	2710	2710	0
482	20231108	121600	18698325	2710	2710	2710	2710	0
483	20231108	121500	18698325	2710	2710	2710	2710	0
484	20231108	121400	18698325	2710	2710	2710	2710	0
485	20231108	121300	18698325	2710	2710	2710	2710	0
486	20231108	121200	18698325	2710	2710	2710	2710	0
487	20231108	121100	18698325	2710	2710	2710	2710	0
488	20231108	121000	18698325	2710	2710	2710	2710	0
489	20231108	120900	18698325	2710	2710	2710	2710	2
490	20231108	120800	18692905	2715	2715	2715	2715	72
491	20231108	120700	18497425	2715	2715	2715	2715	0
492	20231108	120600	18497425	2715	2715	2715	2715	1
493	20231108	120500	18494710	2715	2715	2715	2715	0
494	20231108	120400	18494710	2715	2715	2715	2715	0
495	20231108	120300	18494710	2715	2715	2715	2715	0
496	20231108	120200	18494710	2715	2715	2715	2715	0
497	20231108	120100	18494710	2715	2715	2715	2715	0
498	20231108	120000	18494710	2715	2715	2715	2715	0
499	20231108	115900	18494710	2715	2715	2715	2715	0
500	20231108	115800	18494710	2715	2715	2715	2715	0
501	20231108	115700	18494710	2715	2715	2715	2715	0
502	20231108	115600	18494710	2715	2715	2715	2715	0
503	20231108	115500	18494710	2715	2715	2715	2715	0
504	20231108	115400	18494710	2715	2715	2715	2715	0
505	20231108	115300	18494710	2715	2715	2715	2715	0
506	20231108	115200	18494710	2715	2715	2715	2715	0
507	20231108	115100	18494710	2715	2715	2715	2715	0
508	20231108	115000	18494710	2715	2715	2715	2715	6
509	20231108	114900	18478420	2720	2720	2720	2720	0
510	20231108	114800	18478420	2720	2720	2720	2720	0
511	20231108	114700	18478420	2720	2720	2720	2720	0
512	20231108	114600	18478420	2720	2720	2720	2720	0
513	20231108	114500	18478420	2720	2720	2720	2720	0
514	20231108	114400	18478420	2720	2720	2720	2720	0
515	20231108	114300	18478420	2720	2720	2720	2720	0
516	20231108	114200	18478420	2720	2720	2720	2720	0
517	20231108	114100	18478420	2720	2720	2720	2720	0
518	20231108	114000	18478420	2720	2720	2720	2720	0
519	20231108	113900	18478420	2720	2720	2720	2720	0
520	20231108	113800	18478420	2720	2720	2720	2720	0
521	20231108	113700	18478420	2720	2720	2720	2720	0
522	20231108	113600	18478420	2720	2720	2720	2720	0
523	20231108	113500	18478420	2720	2720	2720	2720	0
524	20231108	113400	18478420	2720	2720	2720	2720	0
525	20231108	113300	18478420	2720	2720	2720	2720	0
526	20231108	113200	18478420	2720	2720	2720	2720	0
527	20231108	113100	18478420	2720	2720	2720	2720	0
528	20231108	113000	18478420	2720	2720	2720	2720	217
529	20231108	112900	17888180	2720	2720	2720	2720	0
530	20231108	112800	17888180	2720	2720	2720	2720	0
531	20231108	112700	17888180	2720	2720	2720	2720	0
532	20231108	112600	17888180	2720	2720	2720	2720	0
533	20231108	112500	17888180	2720	2720	2720	2720	0
534	20231108	112400	17888180	2720	2720	2720	2720	1
535	20231108	112300	17885460	2715	2715	2715	2715	37
536	20231108	112200	17785005	2715	2715	2715	2715	11
537	20231108	112100	17755140	2715	2715	2715	2715	0
538	20231108	112000	17755140	2715	2715	2715	2715	0
539	20231108	111900	17755140	2715	2715	2715	2715	0
540	20231108	111800	17755140	2715	2715	2715	2715	2
541	20231108	111700	17749710	2715	2715	2715	2715	0
542	20231108	111600	17749710	2715	2715	2715	2715	3
543	20231108	111500	17741565	2720	2720	2720	2720	0
544	20231108	111400	17741565	2720	2720	2720	2720	0
545	20231108	111300	17741565	2720	2720	2720	2720	4
546	20231108	111200	17730685	2715	2715	2715	2715	401
547	20231108	111100	16641970	2710	2710	2710	2710	22
548	20231108	111000	16582350	2710	2710	2710	2710	0
549	20231108	110900	16582350	2710	2710	2710	2710	3
550	20231108	110800	16574220	2715	2715	2715	2715	78
551	20231108	110700	16362450	2720	2720	2720	2720	0
552	20231108	110600	16362450	2720	2720	2720	2720	600
553	20231108	110500	14730450	2720	2715	2720	2715	1042
554	20231108	110400	11898905	2710	2715	2715	2710	522
555	20231108	110300	10481785	2710	2710	2710	2710	0
556	20231108	110200	10481785	2710	2710	2710	2710	0
557	20231108	110100	10481785	2710	2715	2715	2710	59
558	20231108	110000	10321605	2715	2715	2715	2715	0
559	20231108	105900	10321605	2715	2715	2715	2715	0
560	20231108	105800	10321605	2715	2715	2715	2715	0
561	20231108	105700	10321605	2715	2715	2715	2715	0
562	20231108	105600	10321605	2715	2715	2715	2715	0
563	20231108	105500	10321605	2715	2715	2715	2715	0
564	20231108	105400	10321605	2715	2715	2715	2715	0
565	20231108	105300	10321605	2715	2715	2715	2715	0
566	20231108	105200	10321605	2715	2715	2715	2715	0
567	20231108	105100	10321605	2715	2715	2715	2715	0
568	20231108	105000	10321605	2715	2715	2715	2715	0
569	20231108	104900	10321605	2715	2715	2715	2715	0
570	20231108	104800	10321605	2715	2715	2715	2715	0
571	20231108	104700	10321605	2715	2715	2715	2715	0
572	20231108	104600	10321605	2715	2715	2715	2715	0
573	20231108	104500	10321605	2715	2715	2715	2715	0
574	20231108	104400	10321605	2715	2715	2715	2715	0
575	20231108	104300	10321605	2715	2715	2715	2715	2
576	20231108	104200	10316175	2715	2715	2715	2715	3
577	20231108	104100	10308030	2710	2710	2710	2710	0
578	20231108	104000	10308030	2710	2710	2710	2710	0
579	20231108	103900	10308030	2710	2710	2710	2710	0
580	20231108	103800	10308030	2710	2710	2710	2710	0
581	20231108	103700	10308030	2710	2710	2710	2710	0
582	20231108	103600	10308030	2710	2710	2710	2710	41
583	20231108	103500	10196920	2715	2715	2715	2715	4
584	20231108	103400	10186060	2715	2715	2715	2715	0
585	20231108	103300	10186060	2715	2715	2715	2715	0
586	20231108	103200	10186060	2715	2715	2715	2715	0
587	20231108	103100	10186060	2715	2715	2715	2715	0
588	20231108	103000	10186060	2715	2715	2715	2715	0
589	20231108	102900	10186060	2715	2715	2715	2715	6
590	20231108	102800	10169770	2715	2715	2715	2715	0
591	20231108	102700	10169770	2715	2715	2715	2715	0
592	20231108	102600	10169770	2715	2715	2715	2715	0
593	20231108	102500	10169770	2715	2715	2715	2715	12
594	20231108	102400	10137190	2715	2715	2715	2715	0
595	20231108	102300	10137190	2715	2715	2715	2715	0
596	20231108	102200	10137190	2715	2715	2715	2715	2
597	20231108	102100	10131760	2710	2710	2710	2710	100
598	20231108	102000	9860760	2710	2710	2710	2710	0
599	20231108	101900	9860760	2710	2710	2710	2710	7
600	20231108	101800	9841790	2710	2710	2710	2710	0
601	20231108	101700	9841790	2710	2710	2710	2710	0
602	20231108	101600	9841790	2710	2710	2720	2710	502
603	20231108	101500	8476385	2720	2720	2720	2720	0
604	20231108	101400	8476385	2720	2720	2720	2720	0
605	20231108	101300	8476385	2720	2720	2720	2720	0
606	20231108	101200	8476385	2720	2720	2720	2720	0
607	20231108	101100	8476385	2720	2720	2720	2720	628
608	20231108	101000	6768225	2720	2720	2720	2720	0
609	20231108	100900	6768225	2720	2720	2720	2720	0
610	20231108	100800	6768225	2720	2720	2720	2720	0
611	20231108	100700	6768225	2720	2720	2720	2720	0
612	20231108	100600	6768225	2720	2720	2720	2720	149
613	20231108	100500	6362945	2720	2720	2720	2720	0
614	20231108	100400	6362945	2720	2720	2720	2720	0
615	20231108	100300	6362945	2720	2720	2720	2720	50
616	20231108	100200	6226945	2720	2715	2720	2715	7
617	20231108	100100	6207930	2715	2715	2715	2715	18
618	20231108	100000	6159060	2710	2710	2710	2710	70
619	20231108	095900	5969360	2710	2710	2710	2710	0
620	20231108	095800	5969360	2710	2710	2710	2710	0
621	20231108	095700	5969360	2710	2710	2710	2710	0
622	20231108	095600	5969360	2710	2710	2710	2710	434
623	20231108	095500	4793220	2710	2710	2710	2710	0
624	20231108	095400	4793220	2710	2710	2710	2710	0
625	20231108	095300	4793220	2710	2710	2710	2710	0
626	20231108	095200	4793220	2710	2710	2710	2710	0
627	20231108	095100	4793220	2710	2710	2710	2710	0
628	20231108	095000	4793220	2710	2710	2710	2710	8
629	20231108	094900	4771540	2715	2715	2715	2715	0
630	20231108	094800	4771540	2715	2715	2715	2715	10
631	20231108	094700	4744390	2710	2710	2710	2710	0
632	20231108	094600	4744390	2710	2710	2710	2710	0
633	20231108	094500	4744390	2710	2710	2710	2710	0
634	20231108	094400	4744390	2710	2710	2710	2710	9
635	20231108	094300	4720000	2705	2705	2705	2705	20
636	20231108	094200	4665900	2710	2710	2710	2710	0
637	20231108	094100	4665900	2710	2710	2710	2710	0
638	20231108	094000	4665900	2710	2710	2710	2710	0
639	20231108	093900	4665900	2710	2710	2710	2710	0
640	20231108	093800	4665900	2710	2710	2710	2710	0
641	20231108	093700	4665900	2710	2710	2710	2710	0
642	20231108	093600	4665900	2710	2715	2715	2710	22
643	20231108	093500	4606220	2715	2715	2715	2715	0
644	20231108	093400	4606220	2715	2715	2715	2715	0
645	20231108	093300	4606220	2715	2715	2715	2715	0
646	20231108	093200	4606220	2715	2715	2715	2715	0
647	20231108	093100	4606220	2715	2715	2715	2715	11
648	20231108	093000	4576355	2710	2710	2710	2710	0
649	20231108	092900	4576355	2710	2705	2710	2705	466
650	20231108	092800	3315750	2700	2700	2700	2700	0
651	20231108	092700	3315750	2700	2700	2700	2700	0
652	20231108	092600	3315750	2700	2700	2700	2700	0
653	20231108	092500	3315750	2700	2700	2700	2700	5
654	20231108	092400	3302250	2700	2700	2700	2700	0
655	20231108	092300	3302250	2700	2700	2700	2700	1
656	20231108	092200	3299550	2700	2705	2705	2700	54
657	20231108	092100	3153500	2705	2705	2705	2705	0
658	20231108	092000	3153500	2705	2705	2705	2705	0
659	20231108	091900	3153500	2705	2705	2705	2705	4
660	20231108	091800	3142680	2705	2705	2705	2705	0
661	20231108	091700	3142680	2705	2705	2705	2705	0
662	20231108	091600	3142680	2705	2705	2705	2705	0
663	20231108	091500	3142680	2705	2700	2705	2700	14
664	20231108	091400	3104850	2705	2705	2705	2705	0
665	20231108	091300	3104850	2705	2705	2705	2705	0
666	20231108	091200	3104850	2705	2705	2705	2705	0
667	20231108	091100	3104850	2705	2705	2705	2705	0
668	20231108	091000	3104850	2705	2700	2705	2700	242
669	20231108	090900	2451425	2700	2700	2700	2700	17
670	20231108	090800	2405525	2705	2710	2710	2695	526
671	20231108	090700	987370	2710	2710	2710	2710	7
672	20231108	090600	968400	2715	2710	2715	2710	15
673	20231108	090500	927710	2710	2715	2715	2710	101
674	20231108	090400	653525	2720	2720	2720	2720	11
675	20231108	090300	623605	2715	2715	2715	2715	1
676	20231108	090200	620890	2715	2715	2715	2715	0
677	20231108	090100	620890	2715	2705	2715	2705	54
678	20231108	090000	474555	2705	2695	2705	2695	176