KissMeData/200470/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	203200	257786475	2975	2975	2975	2975	1214
3	20231108	203100	257786475	2975	2975	2975	2975	0
4	20231108	203000	257786475	2975	2975	2975	2975	0
5	20231108	202900	257786475	2975	2975	2975	2975	0
6	20231108	202800	257786475	2975	2975	2975	2975	0
7	20231108	202700	257786475	2975	2975	2975	2975	0
8	20231108	202600	257786475	2975	2975	2975	2975	0
9	20231108	202500	257786475	2975	2975	2975	2975	0
10	20231108	202400	257786475	2975	2975	2975	2975	0
11	20231108	202300	257786475	2975	2975	2975	2975	0
12	20231108	202200	257786475	2975	2975	2975	2975	0
13	20231108	202100	257786475	2975	2975	2975	2975	0
14	20231108	202000	257786475	2975	2975	2975	2975	0
15	20231108	201900	257786475	2975	2975	2975	2975	0
16	20231108	201800	257786475	2975	2975	2975	2975	0
17	20231108	201700	257786475	2975	2975	2975	2975	0
18	20231108	201600	257786475	2975	2975	2975	2975	0
19	20231108	201500	257786475	2975	2975	2975	2975	0
20	20231108	201400	257786475	2975	2975	2975	2975	0
21	20231108	201300	257786475	2975	2975	2975	2975	0
22	20231108	201200	257786475	2975	2975	2975	2975	0
23	20231108	201100	257786475	2975	2975	2975	2975	0
24	20231108	201000	257786475	2975	2975	2975	2975	0
25	20231108	200900	257786475	2975	2975	2975	2975	0
26	20231108	200800	257786475	2975	2975	2975	2975	0
27	20231108	200700	257786475	2975	2975	2975	2975	0
28	20231108	200600	257786475	2975	2975	2975	2975	0
29	20231108	200500	257786475	2975	2975	2975	2975	0
30	20231108	200400	257786475	2975	2975	2975	2975	0
31	20231108	200300	257786475	2975	2975	2975	2975	0
32	20231108	200200	257786475	2975	2975	2975	2975	1214
33	20231108	200100	257786475	2975	2975	2975	2975	0
34	20231108	200000	257786475	2975	2975	2975	2975	0
35	20231108	195900	257786475	2975	2975	2975	2975	0
36	20231108	195800	257786475	2975	2975	2975	2975	0
37	20231108	195700	257786475	2975	2975	2975	2975	0
38	20231108	195600	257786475	2975	2975	2975	2975	0
39	20231108	195500	257786475	2975	2975	2975	2975	0
40	20231108	195400	257786475	2975	2975	2975	2975	0
41	20231108	195300	257786475	2975	2975	2975	2975	0
42	20231108	195200	257786475	2975	2975	2975	2975	0
43	20231108	195100	257786475	2975	2975	2975	2975	0
44	20231108	195000	257786475	2975	2975	2975	2975	0
45	20231108	194900	257786475	2975	2975	2975	2975	0
46	20231108	194800	257786475	2975	2975	2975	2975	0
47	20231108	194700	257786475	2975	2975	2975	2975	0
48	20231108	194600	257786475	2975	2975	2975	2975	0
49	20231108	194500	257786475	2975	2975	2975	2975	0
50	20231108	194400	257786475	2975	2975	2975	2975	0
51	20231108	194300	257786475	2975	2975	2975	2975	0
52	20231108	194200	257786475	2975	2975	2975	2975	0
53	20231108	194100	257786475	2975	2975	2975	2975	0
54	20231108	194000	257786475	2975	2975	2975	2975	0
55	20231108	193900	257786475	2975	2975	2975	2975	0
56	20231108	193800	257786475	2975	2975	2975	2975	0
57	20231108	193700	257786475	2975	2975	2975	2975	0
58	20231108	193600	257786475	2975	2975	2975	2975	0
59	20231108	193500	257786475	2975	2975	2975	2975	0
60	20231108	193400	257786475	2975	2975	2975	2975	0
61	20231108	193300	257786475	2975	2975	2975	2975	0
62	20231108	193200	257786475	2975	2975	2975	2975	1214
63	20231108	193100	257786475	2975	2975	2975	2975	0
64	20231108	193000	257786475	2975	2975	2975	2975	0
65	20231108	192900	257786475	2975	2975	2975	2975	0
66	20231108	192800	257786475	2975	2975	2975	2975	0
67	20231108	192700	257786475	2975	2975	2975	2975	0
68	20231108	192600	257786475	2975	2975	2975	2975	0
69	20231108	192500	257786475	2975	2975	2975	2975	0
70	20231108	192400	257786475	2975	2975	2975	2975	0
71	20231108	192300	257786475	2975	2975	2975	2975	0
72	20231108	192200	257786475	2975	2975	2975	2975	0
73	20231108	192100	257786475	2975	2975	2975	2975	0
74	20231108	192000	257786475	2975	2975	2975	2975	0
75	20231108	191900	257786475	2975	2975	2975	2975	0
76	20231108	191800	257786475	2975	2975	2975	2975	0
77	20231108	191700	257786475	2975	2975	2975	2975	0
78	20231108	191600	257786475	2975	2975	2975	2975	0
79	20231108	191500	257786475	2975	2975	2975	2975	0
80	20231108	191400	257786475	2975	2975	2975	2975	0
81	20231108	191300	257786475	2975	2975	2975	2975	0
82	20231108	191200	257786475	2975	2975	2975	2975	0
83	20231108	191100	257786475	2975	2975	2975	2975	0
84	20231108	191000	257786475	2975	2975	2975	2975	0
85	20231108	190900	257786475	2975	2975	2975	2975	0
86	20231108	190800	257786475	2975	2975	2975	2975	0
87	20231108	190700	257786475	2975	2975	2975	2975	0
88	20231108	190600	257786475	2975	2975	2975	2975	0
89	20231108	190500	257786475	2975	2975	2975	2975	0
90	20231108	190400	257786475	2975	2975	2975	2975	0
91	20231108	190300	257786475	2975	2975	2975	2975	0
92	20231108	190200	257786475	2975	2975	2975	2975	1214
93	20231108	190100	257786475	2975	2975	2975	2975	0
94	20231108	190000	257786475	2975	2975	2975	2975	0
95	20231108	185900	257786475	2975	2975	2975	2975	0
96	20231108	185800	257786475	2975	2975	2975	2975	0
97	20231108	185700	257786475	2975	2975	2975	2975	0
98	20231108	185600	257786475	2975	2975	2975	2975	0
99	20231108	185500	257786475	2975	2975	2975	2975	0
100	20231108	185400	257786475	2975	2975	2975	2975	0
101	20231108	185300	257786475	2975	2975	2975	2975	0
102	20231108	185200	257786475	2975	2975	2975	2975	0
103	20231108	185100	257786475	2975	2975	2975	2975	0
104	20231108	185000	257786475	2975	2975	2975	2975	0
105	20231108	184900	257786475	2975	2975	2975	2975	0
106	20231108	184800	257786475	2975	2975	2975	2975	0
107	20231108	184700	257786475	2975	2975	2975	2975	0
108	20231108	184600	257786475	2975	2975	2975	2975	0
109	20231108	184500	257786475	2975	2975	2975	2975	0
110	20231108	184400	257786475	2975	2975	2975	2975	0
111	20231108	184300	257786475	2975	2975	2975	2975	0
112	20231108	184200	257786475	2975	2975	2975	2975	0
113	20231108	184100	257786475	2975	2975	2975	2975	0
114	20231108	184000	257786475	2975	2975	2975	2975	0
115	20231108	183900	257786475	2975	2975	2975	2975	0
116	20231108	183800	257786475	2975	2975	2975	2975	0
117	20231108	183700	257786475	2975	2975	2975	2975	0
118	20231108	183600	257786475	2975	2975	2975	2975	0
119	20231108	183500	257786475	2975	2975	2975	2975	0
120	20231108	183400	257786475	2975	2975	2975	2975	0
121	20231108	183300	257786475	2975	2975	2975	2975	0
122	20231108	183200	257786475	2975	2975	2975	2975	1214
123	20231108	183100	257786475	2975	2975	2975	2975	0
124	20231108	183000	257786475	2975	2975	2975	2975	0
125	20231108	182900	257786475	2975	2975	2975	2975	0
126	20231108	182800	257786475	2975	2975	2975	2975	0
127	20231108	182700	257786475	2975	2975	2975	2975	0
128	20231108	182600	257786475	2975	2975	2975	2975	0
129	20231108	182500	257786475	2975	2975	2975	2975	0
130	20231108	182400	257786475	2975	2975	2975	2975	0
131	20231108	182300	257786475	2975	2975	2975	2975	0
132	20231108	182200	257786475	2975	2975	2975	2975	0
133	20231108	182100	257786475	2975	2975	2975	2975	0
134	20231108	182000	257786475	2975	2975	2975	2975	0
135	20231108	181900	257786475	2975	2975	2975	2975	0
136	20231108	181800	257786475	2975	2975	2975	2975	0
137	20231108	181700	257786475	2975	2975	2975	2975	0
138	20231108	181600	257786475	2975	2975	2975	2975	0
139	20231108	181500	257786475	2975	2975	2975	2975	0
140	20231108	181400	257786475	2975	2975	2975	2975	0
141	20231108	181300	257786475	2975	2975	2975	2975	0
142	20231108	181200	257786475	2975	2975	2975	2975	0
143	20231108	181100	257786475	2975	2975	2975	2975	0
144	20231108	181000	257786475	2975	2975	2975	2975	0
145	20231108	180900	257786475	2975	2975	2975	2975	0
146	20231108	180800	257786475	2975	2975	2975	2975	0
147	20231108	180700	257786475	2975	2975	2975	2975	0
148	20231108	180600	257786475	2975	2975	2975	2975	0
149	20231108	180500	257786475	2975	2975	2975	2975	0
150	20231108	180400	257786475	2975	2975	2975	2975	0
151	20231108	180300	257786475	2975	2975	2975	2975	0
152	20231108	180200	257786475	2975	2975	2975	2975	1214
153	20231108	180100	257786475	2975	2975	2975	2975	0
154	20231108	180000	257786475	2975	2975	2975	2975	0
155	20231108	175900	257786475	2975	2975	2975	2975	0
156	20231108	175800	257786475	2975	2975	2975	2975	0
157	20231108	175700	257786475	2975	2975	2975	2975	0
158	20231108	175600	257786475	2975	2975	2975	2975	0
159	20231108	175500	257786475	2975	2975	2975	2975	0
160	20231108	175400	257786475	2975	2975	2975	2975	0
161	20231108	175300	257786475	2975	2975	2975	2975	0
162	20231108	175200	257786475	2975	2975	2975	2975	0
163	20231108	175100	257786475	2975	2975	2975	2975	0
164	20231108	175000	257786475	2975	2975	2975	2975	0
165	20231108	174900	257786475	2975	2975	2975	2975	0
166	20231108	174800	257786475	2975	2975	2975	2975	0
167	20231108	174700	257786475	2975	2975	2975	2975	0
168	20231108	174600	257786475	2975	2975	2975	2975	0
169	20231108	174500	257786475	2975	2975	2975	2975	0
170	20231108	174400	257786475	2975	2975	2975	2975	0
171	20231108	174300	257786475	2975	2975	2975	2975	0
172	20231108	174200	257786475	2975	2975	2975	2975	0
173	20231108	174100	257786475	2975	2975	2975	2975	0
174	20231108	174000	257786475	2975	2975	2975	2975	0
175	20231108	173900	257786475	2975	2975	2975	2975	0
176	20231108	173800	257786475	2975	2975	2975	2975	0
177	20231108	173700	257786475	2975	2975	2975	2975	0
178	20231108	173600	257786475	2975	2975	2975	2975	0
179	20231108	173500	257786475	2975	2975	2975	2975	0
180	20231108	173400	257786475	2975	2975	2975	2975	0
181	20231108	173300	257786475	2975	2975	2975	2975	0
182	20231108	173200	257786475	2975	2975	2975	2975	1214
183	20231108	173100	257786475	2975	2975	2975	2975	0
184	20231108	173000	257786475	2975	2975	2975	2975	0
185	20231108	172900	257786475	2975	2975	2975	2975	0
186	20231108	172800	257786475	2975	2975	2975	2975	0
187	20231108	172700	257786475	2975	2975	2975	2975	0
188	20231108	172600	257786475	2975	2975	2975	2975	0
189	20231108	172500	257786475	2975	2975	2975	2975	0
190	20231108	172400	257786475	2975	2975	2975	2975	0
191	20231108	172300	257786475	2975	2975	2975	2975	0
192	20231108	172200	257786475	2975	2975	2975	2975	0
193	20231108	172100	257786475	2975	2975	2975	2975	0
194	20231108	172000	257786475	2975	2975	2975	2975	0
195	20231108	171900	257786475	2975	2975	2975	2975	0
196	20231108	171800	257786475	2975	2975	2975	2975	0
197	20231108	171700	257786475	2975	2975	2975	2975	0
198	20231108	171600	257786475	2975	2975	2975	2975	0
199	20231108	171500	257786475	2975	2975	2975	2975	0
200	20231108	171400	257786475	2975	2975	2975	2975	0
201	20231108	171300	257786475	2975	2975	2975	2975	0
202	20231108	171200	257786475	2975	2975	2975	2975	0
203	20231108	171100	257786475	2975	2975	2975	2975	0
204	20231108	171000	257786475	2975	2975	2975	2975	0
205	20231108	170900	257786475	2975	2975	2975	2975	0
206	20231108	170800	257786475	2975	2975	2975	2975	0
207	20231108	170700	257786475	2975	2975	2975	2975	0
208	20231108	170600	257786475	2975	2975	2975	2975	0
209	20231108	170500	257786475	2975	2975	2975	2975	0
210	20231108	170400	257786475	2975	2975	2975	2975	0
211	20231108	170300	257786475	2975	2975	2975	2975	0
212	20231108	170200	257786475	2975	2975	2975	2975	1214
213	20231108	170100	257786475	2975	2975	2975	2975	0
214	20231108	170000	257786475	2975	2975	2975	2975	0
215	20231108	165900	257786475	2975	2975	2975	2975	0
216	20231108	165800	257786475	2975	2975	2975	2975	0
217	20231108	165700	257786475	2975	2975	2975	2975	0
218	20231108	165600	257786475	2975	2975	2975	2975	0
219	20231108	165500	257786475	2975	2975	2975	2975	0
220	20231108	165400	257786475	2975	2975	2975	2975	0
221	20231108	165300	257786475	2975	2975	2975	2975	0
222	20231108	165200	257786475	2975	2975	2975	2975	0
223	20231108	165100	257786475	2975	2975	2975	2975	0
224	20231108	165000	257786475	2975	2975	2975	2975	0
225	20231108	164900	257786475	2975	2975	2975	2975	0
226	20231108	164800	257786475	2975	2975	2975	2975	0
227	20231108	164700	257786475	2975	2975	2975	2975	0
228	20231108	164600	257786475	2975	2975	2975	2975	0
229	20231108	164500	257786475	2975	2975	2975	2975	0
230	20231108	164400	257786475	2975	2975	2975	2975	0
231	20231108	164300	257786475	2975	2975	2975	2975	0
232	20231108	164200	257786475	2975	2975	2975	2975	0
233	20231108	164100	257786475	2975	2975	2975	2975	0
234	20231108	164000	257786475	2975	2975	2975	2975	0
235	20231108	163900	257786475	2975	2975	2975	2975	0
236	20231108	163800	257786475	2975	2975	2975	2975	0
237	20231108	163700	257786475	2975	2975	2975	2975	0
238	20231108	163600	257786475	2975	2975	2975	2975	0
239	20231108	163500	257786475	2975	2975	2975	2975	0
240	20231108	163400	257786475	2975	2975	2975	2975	0
241	20231108	163300	257786475	2975	2975	2975	2975	0
242	20231108	163200	257786475	2975	2975	2975	2975	1214
243	20231108	163100	257786475	2975	2975	2975	2975	0
244	20231108	163000	257786475	2975	2975	2975	2975	0
245	20231108	162900	257786475	2975	2975	2975	2975	0
246	20231108	162800	257786475	2975	2975	2975	2975	0
247	20231108	162700	257786475	2975	2975	2975	2975	0
248	20231108	162600	257786475	2975	2975	2975	2975	0
249	20231108	162500	257786475	2975	2975	2975	2975	0
250	20231108	162400	257786475	2975	2975	2975	2975	0
251	20231108	162300	257786475	2975	2975	2975	2975	0
252	20231108	162200	257786475	2975	2975	2975	2975	0
253	20231108	162100	257786475	2975	2975	2975	2975	0
254	20231108	162000	257786475	2975	2975	2975	2975	0
255	20231108	161900	257786475	2975	2975	2975	2975	0
256	20231108	161800	257786475	2975	2975	2975	2975	0
257	20231108	161700	257786475	2975	2975	2975	2975	0
258	20231108	161600	257786475	2975	2975	2975	2975	0
259	20231108	161500	257786475	2975	2975	2975	2975	0
260	20231108	161400	257786475	2975	2975	2975	2975	0
261	20231108	161300	257786475	2975	2975	2975	2975	0
262	20231108	161200	257786475	2975	2975	2975	2975	0
263	20231108	161100	257786475	2975	2975	2975	2975	0
264	20231108	161000	257786475	2975	2975	2975	2975	0
265	20231108	160900	257786475	2975	2975	2975	2975	0
266	20231108	160800	257786475	2975	2975	2975	2975	0
267	20231108	160700	257786475	2975	2975	2975	2975	0
268	20231108	160600	257786475	2975	2975	2975	2975	0
269	20231108	160500	257786475	2975	2975	2975	2975	0
270	20231108	160400	257786475	2975	2975	2975	2975	0
271	20231108	160300	257786475	2975	2975	2975	2975	0
272	20231108	160200	257786475	2975	2975	2975	2975	1214
273	20231108	160100	257786475	2975	2975	2975	2975	0
274	20231108	160000	257786475	2975	2975	2975	2975	0
275	20231108	155900	257786475	2975	2975	2975	2975	0
276	20231108	155800	257786475	2975	2975	2975	2975	0
277	20231108	155700	257786475	2975	2975	2975	2975	0
278	20231108	155600	257786475	2975	2975	2975	2975	0
279	20231108	155500	257786475	2975	2975	2975	2975	0
280	20231108	155400	257786475	2975	2975	2975	2975	0
281	20231108	155300	257786475	2975	2975	2975	2975	0
282	20231108	155200	257786475	2975	2975	2975	2975	0
283	20231108	155100	257786475	2975	2975	2975	2975	0
284	20231108	155000	257786475	2975	2975	2975	2975	0
285	20231108	154900	257786475	2975	2975	2975	2975	0
286	20231108	154800	257786475	2975	2975	2975	2975	0
287	20231108	154700	257786475	2975	2975	2975	2975	0
288	20231108	154600	257786475	2975	2975	2975	2975	0
289	20231108	154500	257786475	2975	2975	2975	2975	0
290	20231108	154400	257786475	2975	2975	2975	2975	0
291	20231108	154300	257786475	2975	2975	2975	2975	0
292	20231108	154200	257786475	2975	2975	2975	2975	0
293	20231108	154100	257786475	2975	2975	2975	2975	0
294	20231108	154000	257786475	2975	2975	2975	2975	0
295	20231108	153900	257786475	2975	2975	2975	2975	0
296	20231108	153800	257786475	2975	2975	2975	2975	0
297	20231108	153700	257786475	2975	2975	2975	2975	0
298	20231108	153600	257786475	2975	2975	2975	2975	0
299	20231108	153500	257786475	2975	2975	2975	2975	0
300	20231108	153400	257786475	2975	2975	2975	2975	0
301	20231108	153300	257786475	2975	2975	2975	2975	0
302	20231108	153200	257786475	2975	2975	2975	2975	1214
303	20231108	153100	257786475	2975	2975	2975	2975	0
304	20231108	153000	257786475	2975	2975	2975	2975	1214
305	20231108	152900	254174825	2990	2990	2990	2990	0
306	20231108	152800	254174825	2990	2990	2990	2990	0
307	20231108	152700	254174825	2990	2990	2990	2990	0
308	20231108	152600	254174825	2990	2990	2990	2990	0
309	20231108	152500	254174825	2990	2990	2990	2990	0
310	20231108	152400	254174825	2990	2990	2990	2990	0
311	20231108	152300	254174825	2990	2990	2990	2990	0
312	20231108	152200	254174825	2990	2990	2990	2990	0
313	20231108	152100	254174825	2990	2990	2990	2990	0
314	20231108	152000	254174825	2990	2990	2990	2990	0
315	20231108	151900	254174825	2990	2985	2990	2985	945
316	20231108	151800	251353375	2975	2975	2975	2975	17
317	20231108	151700	251302800	2965	2965	2965	2965	0
318	20231108	151600	251302800	2965	2965	2965	2965	5
319	20231108	151500	251287975	2960	2960	2960	2960	456
320	20231108	151400	249938215	2960	2960	2960	2960	0
321	20231108	151300	249938215	2960	2960	2960	2960	5
322	20231108	151200	249923415	2955	2955	2955	2955	0
323	20231108	151100	249923415	2955	2955	2960	2955	101
324	20231108	151000	249624890	2950	2950	2950	2950	0
325	20231108	150900	249624890	2950	2950	2950	2950	0
326	20231108	150800	249624890	2950	2950	2950	2950	0
327	20231108	150700	249624890	2950	2950	2950	2950	0
328	20231108	150600	249624890	2950	2950	2950	2950	0
329	20231108	150500	249624890	2950	2950	2950	2950	100
330	20231108	150400	249329890	2950	2950	2950	2950	0
331	20231108	150300	249329890	2950	2955	2955	2950	1548
332	20231108	150200	244763045	2955	2960	2960	2955	2033
333	20231108	150100	238754165	2960	2960	2960	2960	0
334	20231108	150000	238754165	2960	2960	2960	2960	0
335	20231108	145900	238754165	2960	2960	2960	2960	0
336	20231108	145800	238754165	2960	2960	2960	2960	1
337	20231108	145700	238751205	2980	2980	2980	2980	2
338	20231108	145600	238745245	2960	2980	2980	2960	309
339	20231108	145500	237830505	2960	2960	2960	2960	613
340	20231108	145400	236016025	2960	2960	2960	2960	0
341	20231108	145300	236016025	2960	2960	2960	2960	700
342	20231108	145200	233944025	2980	2980	2980	2980	0
343	20231108	145100	233944025	2980	2980	2980	2980	0
344	20231108	145000	233944025	2980	2980	2980	2980	0
345	20231108	144900	233944025	2980	2980	2980	2980	0
346	20231108	144800	233944025	2980	2980	2980	2980	2
347	20231108	144700	233938065	2980	2980	2980	2980	0
348	20231108	144600	233938065	2980	2970	2980	2960	1364
349	20231108	144500	229890525	2970	2970	2970	2970	5
350	20231108	144400	229875675	2960	2960	2960	2960	310
351	20231108	144300	228958075	2970	2970	2970	2970	0
352	20231108	144200	228958075	2970	2965	2970	2965	2
353	20231108	144100	228952140	2970	2970	2970	2970	0
354	20231108	144000	228952140	2970	2960	2970	2960	26
355	20231108	143900	228875130	2970	2960	2970	2960	14
356	20231108	143800	228833640	2960	2960	2960	2960	0
357	20231108	143700	228833640	2960	2955	2960	2955	36
358	20231108	143600	228727235	2960	2960	2960	2960	486
359	20231108	143500	227288675	2980	2980	2980	2980	0
360	20231108	143400	227288675	2980	2970	2980	2965	1173
361	20231108	143300	223807320	2985	2985	2985	2985	0
362	20231108	143200	223807320	2985	2985	2985	2985	33
363	20231108	143100	223708815	2990	2990	2990	2990	0
364	20231108	143000	223708815	2990	2990	2990	2990	0
365	20231108	142900	223708815	2990	2970	2990	2970	75
366	20231108	142800	223485965	2980	2980	2980	2980	335
367	20231108	142700	222487665	2980	2980	2980	2980	0
368	20231108	142600	222487665	2980	2965	2980	2965	19
369	20231108	142500	222431255	2980	2975	2980	2970	1533
370	20231108	142400	217876960	2985	2985	2985	2985	0
371	20231108	142300	217876960	2985	2985	2985	2985	0
372	20231108	142200	217876960	2985	2985	2985	2985	0
373	20231108	142100	217876960	2985	2985	2985	2985	0
374	20231108	142000	217876960	2985	2985	2985	2985	5
375	20231108	141900	217862035	2975	2980	2980	2975	527
376	20231108	141800	216292210	2980	2980	2980	2980	1143
377	20231108	141700	212886070	2985	2985	2985	2985	570
378	20231108	141600	211184620	3000	3000	3000	3000	0
379	20231108	141500	211184620	3000	3000	3000	3000	0
380	20231108	141400	211184620	3000	3000	3000	3000	0
381	20231108	141300	211184620	3000	3000	3000	3000	0
382	20231108	141200	211184620	3000	3000	3000	3000	0
383	20231108	141100	211184620	3000	3000	3000	3000	0
384	20231108	141000	211184620	3000	3000	3000	3000	0
385	20231108	140900	211184620	3000	3000	3000	3000	0
386	20231108	140800	211184620	3000	3000	3000	3000	0
387	20231108	140700	211184620	3000	3000	3000	2980	1006
388	20231108	140600	208186340	2985	2990	2990	2985	1000
389	20231108	140500	205201335	2995	2995	2995	2995	0
390	20231108	140400	205201335	2995	2995	2995	2995	1018
391	20231108	140300	202152425	2995	2995	2995	2995	1
392	20231108	140200	202149430	3000	3000	3000	3000	0
393	20231108	140100	202149430	3000	3000	3000	3000	0
394	20231108	140000	202149430	3000	3000	3000	3000	2
395	20231108	135900	202143430	2995	3000	3000	2995	301
396	20231108	135800	201241435	3000	3000	3000	3000	0
397	20231108	135700	201241435	3000	3000	3000	3000	1
398	20231108	135600	201238435	2995	2995	2995	2995	0
399	20231108	135500	201238435	2995	2995	2995	2995	783
400	20231108	135400	198893350	2995	2995	2995	2995	0
401	20231108	135300	198893350	2995	2995	2995	2995	218
402	20231108	135200	198240440	3000	3000	3000	3000	0
403	20231108	135100	198240440	3000	3000	3000	3000	0
404	20231108	135000	198240440	3000	3000	3000	3000	0
405	20231108	134900	198240440	3000	3000	3000	3000	0
406	20231108	134800	198240440	3000	3000	3000	3000	0
407	20231108	134700	198240440	3000	3000	3000	3000	0
408	20231108	134600	198240440	3000	3000	3000	3000	0
409	20231108	134500	198240440	3000	3000	3000	3000	0
410	20231108	134400	198240440	3000	3000	3000	3000	0
411	20231108	134300	198240440	3000	3000	3000	3000	0
412	20231108	134200	198240440	3000	3000	3000	3000	0
413	20231108	134100	198240440	3000	3000	3000	3000	228
414	20231108	134000	197556440	3000	3000	3000	3000	0
415	20231108	133900	197556440	3000	3000	3000	3000	0
416	20231108	133800	197556440	3000	3000	3000	3000	0
417	20231108	133700	197556440	3000	3000	3000	3000	0
418	20231108	133600	197556440	3000	3000	3000	3000	0
419	20231108	133500	197556440	3000	3000	3000	3000	0
420	20231108	133400	197556440	3000	3000	3000	3000	0
421	20231108	133300	197556440	3000	3000	3000	3000	0
422	20231108	133200	197556440	3000	3000	3000	3000	0
423	20231108	133100	197556440	3000	3000	3000	2980	810
424	20231108	133000	195142440	2985	2985	2985	2985	44
425	20231108	132900	195011100	2985	2985	2985	2985	0
426	20231108	132800	195011100	2985	2985	2985	2985	0
427	20231108	132700	195011100	2985	2985	2985	2985	56
428	20231108	132600	194843940	2985	2985	2985	2985	1
429	20231108	132500	194840955	2985	2990	2990	2985	808
430	20231108	132400	192427600	3000	3000	3000	3000	0
431	20231108	132300	192427600	3000	3000	3000	3000	0
432	20231108	132200	192427600	3000	3000	3000	3000	0
433	20231108	132100	192427600	3000	3000	3000	3000	0
434	20231108	132000	192427600	3000	3000	3000	3000	0
435	20231108	131900	192427600	3000	3000	3000	3000	0
436	20231108	131800	192427600	3000	3000	3000	3000	0
437	20231108	131700	192427600	3000	3000	3000	3000	0
438	20231108	131600	192427600	3000	3000	3000	3000	0
439	20231108	131500	192427600	3000	3000	3000	3000	5
440	20231108	131400	192412600	2990	2990	2990	2990	150
441	20231108	131300	191964100	3000	3000	3000	3000	0
442	20231108	131200	191964100	3000	3000	3000	3000	0
443	20231108	131100	191964100	3000	3000	3000	3000	0
444	20231108	131000	191964100	3000	3000	3000	3000	0
445	20231108	130900	191964100	3000	3000	3000	3000	0
446	20231108	130800	191964100	3000	3000	3000	3000	0
447	20231108	130700	191964100	3000	3000	3000	3000	0
448	20231108	130600	191964100	3000	3000	3000	3000	0
449	20231108	130500	191964100	3000	3000	3000	3000	0
450	20231108	130400	191964100	3000	3000	3000	3000	0
451	20231108	130300	191964100	3000	3000	3000	3000	0
452	20231108	130200	191964100	3000	2995	3000	2995	4
453	20231108	130100	191952105	3000	2995	3000	2995	5
454	20231108	130000	191937110	3000	3000	3000	3000	100
455	20231108	125900	191637110	3000	3000	3000	3000	0
456	20231108	125800	191637110	3000	2990	3000	2990	35
457	20231108	125700	191532410	3000	3000	3000	3000	0
458	20231108	125600	191532410	3000	3000	3000	3000	0
459	20231108	125500	191532410	3000	3000	3000	3000	0
460	20231108	125400	191532410	3000	3000	3000	3000	0
461	20231108	125300	191532410	3000	3000	3000	3000	0
462	20231108	125200	191532410	3000	3000	3000	3000	0
463	20231108	125100	191532410	3000	3000	3000	3000	0
464	20231108	125000	191532410	3000	3000	3000	3000	0
465	20231108	124900	191532410	3000	3000	3000	3000	0
466	20231108	124800	191532410	3000	3000	3000	3000	0
467	20231108	124700	191532410	3000	3000	3000	3000	0
468	20231108	124600	191532410	3000	3000	3000	3000	0
469	20231108	124500	191532410	3000	2985	3000	2985	41
470	20231108	124400	191409875	2990	2990	2990	2990	169
471	20231108	124300	190904565	3000	3000	3000	3000	0
472	20231108	124200	190904565	3000	3000	3000	3000	10
473	20231108	124100	190874565	2980	2980	2980	2980	0
474	20231108	124000	190874565	2980	2980	2980	2980	0
475	20231108	123900	190874565	2980	2980	2980	2980	0
476	20231108	123800	190874565	2980	2985	2985	2980	295
477	20231108	123700	189995380	2980	2990	2990	2980	2454
478	20231108	123600	182666775	3000	3000	3000	3000	0
479	20231108	123500	182666775	3000	3000	3000	3000	0
480	20231108	123400	182666775	3000	3000	3000	3000	1
481	20231108	123300	182663775	2995	2995	2995	2995	15
482	20231108	123200	182618850	2995	2995	2995	2995	992
483	20231108	123100	179647810	2995	2995	2995	2995	1056
484	20231108	123000	176485090	3000	3005	3005	3000	204
485	20231108	122900	175872590	3000	3000	3000	3000	30
486	20231108	122800	175782590	3000	3000	3000	3000	200
487	20231108	122700	175182590	3000	3000	3000	3000	300
488	20231108	122600	174282590	3000	3000	3000	3000	0
489	20231108	122500	174282590	3000	3000	3000	3000	0
490	20231108	122400	174282590	3000	3000	3000	3000	0
491	20231108	122300	174282590	3000	3000	3000	3000	0
492	20231108	122200	174282590	3000	3000	3000	3000	0
493	20231108	122100	174282590	3000	3000	3000	3000	858
494	20231108	122000	171708590	3010	3010	3010	3010	1
495	20231108	121900	171705580	3000	3000	3000	3000	0
496	20231108	121800	171705580	3000	3000	3000	3000	831
497	20231108	121700	169212580	3000	3000	3000	3000	0
498	20231108	121600	169212580	3000	3000	3000	3000	0
499	20231108	121500	169212580	3000	3000	3000	3000	1
500	20231108	121400	169209580	3000	3000	3000	3000	0
501	20231108	121300	169209580	3000	3000	3000	3000	0
502	20231108	121200	169209580	3000	3000	3000	3000	500
503	20231108	121100	167709580	3000	3000	3000	3000	0
504	20231108	121000	167709580	3000	3000	3000	3000	0
505	20231108	120900	167709580	3000	3000	3000	3000	1
506	20231108	120800	167706580	3000	3000	3000	3000	0
507	20231108	120700	167706580	3000	3000	3000	3000	0
508	20231108	120600	167706580	3000	3000	3000	3000	0
509	20231108	120500	167706580	3000	3000	3000	3000	0
510	20231108	120400	167706580	3000	3000	3000	3000	0
511	20231108	120300	167706580	3000	3000	3000	3000	0
512	20231108	120200	167706580	3000	3000	3000	3000	0
513	20231108	120100	167706580	3000	3000	3000	3000	0
514	20231108	120000	167706580	3000	3010	3010	3000	1587
515	20231108	115900	162942805	3025	3025	3025	3025	0
516	20231108	115800	162942805	3025	3025	3025	3025	0
517	20231108	115700	162942805	3025	3025	3025	3025	0
518	20231108	115600	162942805	3025	3025	3025	3025	0
519	20231108	115500	162942805	3025	3025	3025	3025	0
520	20231108	115400	162942805	3025	3025	3025	3025	0
521	20231108	115300	162942805	3025	3025	3025	3025	0
522	20231108	115200	162942805	3025	3025	3025	3025	0
523	20231108	115100	162942805	3025	3030	3030	3025	25
524	20231108	115000	162867120	3035	3035	3035	3035	0
525	20231108	114900	162867120	3035	3030	3035	3030	2
526	20231108	114800	162861055	3010	3010	3010	3010	1
527	20231108	114700	162858045	3040	3020	3040	3020	4526
528	20231108	114600	149141395	3025	3020	3025	3020	1726
529	20231108	114500	143928865	3020	3015	3020	3015	750
530	20231108	114400	141664420	3020	3020	3020	3020	0
531	20231108	114300	141664420	3020	3020	3020	3020	0
532	20231108	114200	141664420	3020	3020	3020	3020	0
533	20231108	114100	141664420	3020	3020	3020	3020	0
534	20231108	114000	141664420	3020	3020	3020	3020	0
535	20231108	113900	141664420	3020	3020	3020	3020	0
536	20231108	113800	141664420	3020	3015	3020	3015	600
537	20231108	113700	139854125	3000	3000	3000	3000	100
538	20231108	113600	139554125	3000	3000	3000	3000	0
539	20231108	113500	139554125	3000	3000	3000	3000	0
540	20231108	113400	139554125	3000	3000	3000	3000	0
541	20231108	113300	139554125	3000	3005	3005	3000	1264
542	20231108	113200	135759280	3020	3020	3020	3020	0
543	20231108	113100	135759280	3020	3020	3020	3020	0
544	20231108	113000	135759280	3020	3020	3020	3020	0
545	20231108	112900	135759280	3020	3020	3020	3020	0
546	20231108	112800	135759280	3020	3020	3020	3020	0
547	20231108	112700	135759280	3020	3020	3020	3020	0
548	20231108	112600	135759280	3020	3020	3020	3020	1
549	20231108	112500	135756260	3005	3005	3005	3005	0
550	20231108	112400	135756260	3005	3005	3005	3005	1
551	20231108	112300	135753255	3020	3020	3020	3020	0
552	20231108	112200	135753255	3020	3020	3020	3020	0
553	20231108	112100	135753255	3020	3020	3020	3020	0
554	20231108	112000	135753255	3020	3020	3020	3020	0
555	20231108	111900	135753255	3020	3005	3020	3005	2
556	20231108	111800	135747230	3010	3010	3010	3010	150
557	20231108	111700	135295730	3010	3020	3020	3010	300
558	20231108	111600	134391550	3015	3015	3015	3015	50
559	20231108	111500	134240800	3020	3020	3020	3020	0
560	20231108	111400	134240800	3020	3020	3020	3020	0
561	20231108	111300	134240800	3020	3020	3020	3020	87
562	20231108	111200	133978060	3020	3020	3020	3020	13
563	20231108	111100	133938800	3020	3020	3020	3020	463
564	20231108	111000	132540540	3005	3005	3005	3005	0
565	20231108	110900	132540540	3005	3005	3005	3005	0
566	20231108	110800	132540540	3005	3005	3005	3005	218
567	20231108	110700	131885450	3005	3005	3005	3005	109
568	20231108	110600	131557905	3005	3005	3005	3005	0
569	20231108	110500	131557905	3005	3010	3010	3005	610
570	20231108	110400	129724840	3010	3010	3010	3010	1
571	20231108	110300	129721830	3010	3010	3010	3010	30
572	20231108	110200	129631530	3010	3010	3010	3010	20
573	20231108	110100	129571330	3005	3005	3005	3005	0
574	20231108	110000	129571330	3005	3005	3005	3005	0
575	20231108	105900	129571330	3005	3010	3010	3005	334
576	20231108	105800	128566000	2995	2995	2995	2995	0
577	20231108	105700	128566000	2995	2995	2995	2995	0
578	20231108	105600	128566000	2995	2995	2995	2995	0
579	20231108	105500	128566000	2995	3000	3000	2995	120
580	20231108	105400	128206125	2995	2995	2995	2995	5
581	20231108	105300	128191150	2985	2985	2985	2985	0
582	20231108	105200	128191150	2985	2995	2995	2985	444
583	20231108	105100	126863445	3005	3005	3005	3005	0
584	20231108	105000	126863445	3005	3005	3005	3005	0
585	20231108	104900	126863445	3005	3005	3005	3005	40
586	20231108	104800	126743245	3005	3005	3005	3005	0
587	20231108	104700	126743245	3005	3005	3005	3005	0
588	20231108	104600	126743245	3005	3005	3005	3005	1
589	20231108	104500	126740240	2990	2990	2990	2990	0
590	20231108	104400	126740240	2990	2990	2990	2990	0
591	20231108	104300	126740240	2990	2990	2990	2990	0
592	20231108	104200	126740240	2990	2990	2990	2990	9
593	20231108	104100	126713330	2985	2985	2985	2985	0
594	20231108	104000	126713330	2985	2985	2985	2985	0
595	20231108	103900	126713330	2985	2985	2985	2985	0
596	20231108	103800	126713330	2985	2985	2985	2985	0
597	20231108	103700	126713330	2985	2985	2985	2985	0
598	20231108	103600	126713330	2985	2985	2985	2985	0
599	20231108	103500	126713330	2985	3020	3020	2985	168
600	20231108	103400	126208350	2995	2995	2995	2995	0
601	20231108	103300	126208350	2995	2990	2995	2990	97
602	20231108	103200	125918275	2975	2975	2975	2975	0
603	20231108	103100	125918275	2975	2975	2975	2975	100
604	20231108	103000	125620775	2975	2975	2975	2975	0
605	20231108	102900	125620775	2975	2975	2975	2975	0
606	20231108	102800	125620775	2975	2980	2980	2975	718
607	20231108	102700	123481705	2990	2990	2990	2990	0
608	20231108	102600	123481705	2990	2990	2990	2990	0
609	20231108	102500	123481705	2990	2990	2990	2990	0
610	20231108	102400	123481705	2990	2990	2990	2990	0
611	20231108	102300	123481705	2990	2990	2990	2990	0
612	20231108	102200	123481705	2990	2985	2990	2985	154
613	20231108	102100	123022010	2990	3005	3005	2990	6731
614	20231108	102000	102826450	3025	3025	3025	3025	0
615	20231108	101900	102826450	3025	3025	3025	3025	0
616	20231108	101800	102826450	3025	3025	3025	3025	0
617	20231108	101700	102826450	3025	3025	3025	3025	0
618	20231108	101600	102826450	3025	3025	3025	3025	0
619	20231108	101500	102826450	3025	3005	3025	3005	35
620	20231108	101400	102720675	3005	3005	3005	3005	0
621	20231108	101300	102720675	3005	3005	3005	3005	0
622	20231108	101200	102720675	3005	3005	3005	3005	0
623	20231108	101100	102720675	3005	3005	3005	3005	750
624	20231108	101000	100466925	3025	3025	3025	3025	0
625	20231108	100900	100466925	3025	3025	3025	3025	0
626	20231108	100800	100466925	3025	3025	3025	3025	0
627	20231108	100700	100466925	3025	3025	3025	3025	1
628	20231108	100600	100463900	3005	3005	3005	3005	0
629	20231108	100500	100463900	3005	3005	3005	3005	0
630	20231108	100400	100463900	3005	3010	3010	3005	50
631	20231108	100300	100313640	3025	3025	3025	3025	0
632	20231108	100200	100313640	3025	3025	3025	3025	1
633	20231108	100100	100310615	3005	3025	3025	3005	2828
634	20231108	100000	91812455	3020	3025	3025	3020	37
635	20231108	095900	91700710	3010	3010	3010	3010	1006
636	20231108	095800	88672650	3025	3025	3025	3025	0
637	20231108	095700	88672650	3025	3025	3025	3025	1
638	20231108	095600	88669625	3010	3025	3025	3010	1300
639	20231108	095500	84755125	3025	3025	3025	3025	0
640	20231108	095400	84755125	3025	3015	3025	3015	264
641	20231108	095300	83959155	3015	3020	3030	3015	2346
642	20231108	095200	76883925	3030	3030	3030	3030	0
643	20231108	095100	76883925	3030	3015	3030	3015	2
644	20231108	095000	76877880	3030	3030	3030	3030	500
645	20231108	094900	75362880	3030	3020	3030	3020	726
646	20231108	094800	73170350	3020	3020	3020	3020	0
647	20231108	094700	73170350	3020	3025	3025	3020	103
648	20231108	094600	72859275	3020	3025	3025	3020	500
649	20231108	094500	71347775	3020	3020	3020	3020	1000
650	20231108	094400	68327775	3020	3025	3030	3020	1588
651	20231108	094300	63525575	3030	3030	3030	3030	0
652	20231108	094200	63525575	3030	3030	3030	3030	18
653	20231108	094100	63471035	3030	3030	3030	3030	0
654	20231108	094000	63471035	3030	3030	3030	3030	0
655	20231108	093900	63471035	3030	3030	3030	3030	20
656	20231108	093800	63410435	3030	3030	3030	3030	1148
657	20231108	093700	59931995	3025	3025	3025	3025	0
658	20231108	093600	59931995	3025	3025	3025	3025	0
659	20231108	093500	59931995	3025	3025	3025	3025	0
660	20231108	093400	59931995	3025	3025	3025	3025	0
661	20231108	093300	59931995	3025	3025	3025	3025	300
662	20231108	093200	59024495	3025	3035	3035	3025	7
663	20231108	093100	59003300	3020	3020	3030	3020	1863
664	20231108	093000	53367135	3030	3030	3030	3030	600
665	20231108	092900	51549135	3035	3035	3035	3035	0
666	20231108	092800	51549135	3035	3035	3035	3035	0
667	20231108	092700	51549135	3035	3035	3035	3035	121
668	20231108	092600	51181900	3035	3030	3035	3030	414
669	20231108	092500	49925660	3040	3040	3040	3035	102
670	20231108	092400	49615585	3040	3040	3040	3040	1
671	20231108	092300	49612545	3015	3040	3040	3015	839
672	20231108	092200	47064485	3020	3020	3025	3020	2202
673	20231108	092100	40414415	3040	3040	3040	3040	0
674	20231108	092000	40414415	3040	3035	3040	3035	3
675	20231108	091900	40405300	3040	3040	3040	3040	21
676	20231108	091800	40341460	3045	3025	3045	3025	515
677	20231108	091700	38779350	3025	3025	3025	3025	1
678	20231108	091600	38776325	3020	3025	3025	3020	3035
679	20231108	091500	29605625	3035	3035	3035	3035	150
680	20231108	091400	29150375	3040	3040	3040	3040	54
681	20231108	091300	28986215	3040	3040	3045	3040	11
682	20231108	091200	28952770	3040	3040	3040	3040	1093
683	20231108	091100	25630050	3045	3045	3045	3045	4
684	20231108	091000	25617870	3040	3040	3045	3040	850
685	20231108	090900	23033795	3045	3045	3045	3045	28
686	20231108	090800	22948535	3040	3040	3040	3040	49
687	20231108	090700	22799575	3040	3040	3040	3040	44
688	20231108	090600	22665815	3040	3035	3040	3035	906
689	20231108	090500	19915680	3035	3030	3035	3030	2
690	20231108	090400	19909615	3035	3035	3035	3035	0
691	20231108	090300	19909615	3035	3030	3035	3030	885
692	20231108	090200	17224200	3030	3030	3030	3030	67
693	20231108	090100	17021190	3025	3020	3025	3020	5431
694	20231108	090000	619160	3020	3005	3020	3005	206