KissMeData/307180/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	210200	68962885	2940	2940	2940	2940	805
3	20231108	210100	68962885	2940	2940	2940	2940	0
4	20231108	210000	68962885	2940	2940	2940	2940	0
5	20231108	205900	68962885	2940	2940	2940	2940	0
6	20231108	205800	68962885	2940	2940	2940	2940	0
7	20231108	205700	68962885	2940	2940	2940	2940	0
8	20231108	205600	68962885	2940	2940	2940	2940	0
9	20231108	205500	68962885	2940	2940	2940	2940	0
10	20231108	205400	68962885	2940	2940	2940	2940	0
11	20231108	205300	68962885	2940	2940	2940	2940	0
12	20231108	205200	68962885	2940	2940	2940	2940	0
13	20231108	205100	68962885	2940	2940	2940	2940	0
14	20231108	205000	68962885	2940	2940	2940	2940	0
15	20231108	204900	68962885	2940	2940	2940	2940	0
16	20231108	204800	68962885	2940	2940	2940	2940	0
17	20231108	204700	68962885	2940	2940	2940	2940	0
18	20231108	204600	68962885	2940	2940	2940	2940	0
19	20231108	204500	68962885	2940	2940	2940	2940	0
20	20231108	204400	68962885	2940	2940	2940	2940	0
21	20231108	204300	68962885	2940	2940	2940	2940	0
22	20231108	204200	68962885	2940	2940	2940	2940	0
23	20231108	204100	68962885	2940	2940	2940	2940	0
24	20231108	204000	68962885	2940	2940	2940	2940	0
25	20231108	203900	68962885	2940	2940	2940	2940	0
26	20231108	203800	68962885	2940	2940	2940	2940	0
27	20231108	203700	68962885	2940	2940	2940	2940	0
28	20231108	203600	68962885	2940	2940	2940	2940	0
29	20231108	203500	68962885	2940	2940	2940	2940	0
30	20231108	203400	68962885	2940	2940	2940	2940	0
31	20231108	203300	68962885	2940	2940	2940	2940	0
32	20231108	203200	68962885	2940	2940	2940	2940	805
33	20231108	203100	68962885	2940	2940	2940	2940	0
34	20231108	203000	68962885	2940	2940	2940	2940	0
35	20231108	202900	68962885	2940	2940	2940	2940	0
36	20231108	202800	68962885	2940	2940	2940	2940	0
37	20231108	202700	68962885	2940	2940	2940	2940	0
38	20231108	202600	68962885	2940	2940	2940	2940	0
39	20231108	202500	68962885	2940	2940	2940	2940	0
40	20231108	202400	68962885	2940	2940	2940	2940	0
41	20231108	202300	68962885	2940	2940	2940	2940	0
42	20231108	202200	68962885	2940	2940	2940	2940	0
43	20231108	202100	68962885	2940	2940	2940	2940	0
44	20231108	202000	68962885	2940	2940	2940	2940	0
45	20231108	201900	68962885	2940	2940	2940	2940	0
46	20231108	201800	68962885	2940	2940	2940	2940	0
47	20231108	201700	68962885	2940	2940	2940	2940	0
48	20231108	201600	68962885	2940	2940	2940	2940	0
49	20231108	201500	68962885	2940	2940	2940	2940	0
50	20231108	201400	68962885	2940	2940	2940	2940	0
51	20231108	201300	68962885	2940	2940	2940	2940	0
52	20231108	201200	68962885	2940	2940	2940	2940	0
53	20231108	201100	68962885	2940	2940	2940	2940	0
54	20231108	201000	68962885	2940	2940	2940	2940	0
55	20231108	200900	68962885	2940	2940	2940	2940	0
56	20231108	200800	68962885	2940	2940	2940	2940	0
57	20231108	200700	68962885	2940	2940	2940	2940	0
58	20231108	200600	68962885	2940	2940	2940	2940	0
59	20231108	200500	68962885	2940	2940	2940	2940	0
60	20231108	200400	68962885	2940	2940	2940	2940	0
61	20231108	200300	68962885	2940	2940	2940	2940	0
62	20231108	200200	68962885	2940	2940	2940	2940	805
63	20231108	200100	68962885	2940	2940	2940	2940	0
64	20231108	200000	68962885	2940	2940	2940	2940	0
65	20231108	195900	68962885	2940	2940	2940	2940	0
66	20231108	195800	68962885	2940	2940	2940	2940	0
67	20231108	195700	68962885	2940	2940	2940	2940	0
68	20231108	195600	68962885	2940	2940	2940	2940	0
69	20231108	195500	68962885	2940	2940	2940	2940	0
70	20231108	195400	68962885	2940	2940	2940	2940	0
71	20231108	195300	68962885	2940	2940	2940	2940	0
72	20231108	195200	68962885	2940	2940	2940	2940	0
73	20231108	195100	68962885	2940	2940	2940	2940	0
74	20231108	195000	68962885	2940	2940	2940	2940	0
75	20231108	194900	68962885	2940	2940	2940	2940	0
76	20231108	194800	68962885	2940	2940	2940	2940	0
77	20231108	194700	68962885	2940	2940	2940	2940	0
78	20231108	194600	68962885	2940	2940	2940	2940	0
79	20231108	194500	68962885	2940	2940	2940	2940	0
80	20231108	194400	68962885	2940	2940	2940	2940	0
81	20231108	194300	68962885	2940	2940	2940	2940	0
82	20231108	194200	68962885	2940	2940	2940	2940	0
83	20231108	194100	68962885	2940	2940	2940	2940	0
84	20231108	194000	68962885	2940	2940	2940	2940	0
85	20231108	193900	68962885	2940	2940	2940	2940	0
86	20231108	193800	68962885	2940	2940	2940	2940	0
87	20231108	193700	68962885	2940	2940	2940	2940	0
88	20231108	193600	68962885	2940	2940	2940	2940	0
89	20231108	193500	68962885	2940	2940	2940	2940	0
90	20231108	193400	68962885	2940	2940	2940	2940	0
91	20231108	193300	68962885	2940	2940	2940	2940	0
92	20231108	193200	68962885	2940	2940	2940	2940	805
93	20231108	193100	68962885	2940	2940	2940	2940	0
94	20231108	193000	68962885	2940	2940	2940	2940	0
95	20231108	192900	68962885	2940	2940	2940	2940	0
96	20231108	192800	68962885	2940	2940	2940	2940	0
97	20231108	192700	68962885	2940	2940	2940	2940	0
98	20231108	192600	68962885	2940	2940	2940	2940	0
99	20231108	192500	68962885	2940	2940	2940	2940	0
100	20231108	192400	68962885	2940	2940	2940	2940	0
101	20231108	192300	68962885	2940	2940	2940	2940	0
102	20231108	192200	68962885	2940	2940	2940	2940	0
103	20231108	192100	68962885	2940	2940	2940	2940	0
104	20231108	192000	68962885	2940	2940	2940	2940	0
105	20231108	191900	68962885	2940	2940	2940	2940	0
106	20231108	191800	68962885	2940	2940	2940	2940	0
107	20231108	191700	68962885	2940	2940	2940	2940	0
108	20231108	191600	68962885	2940	2940	2940	2940	0
109	20231108	191500	68962885	2940	2940	2940	2940	0
110	20231108	191400	68962885	2940	2940	2940	2940	0
111	20231108	191300	68962885	2940	2940	2940	2940	0
112	20231108	191200	68962885	2940	2940	2940	2940	0
113	20231108	191100	68962885	2940	2940	2940	2940	0
114	20231108	191000	68962885	2940	2940	2940	2940	0
115	20231108	190900	68962885	2940	2940	2940	2940	0
116	20231108	190800	68962885	2940	2940	2940	2940	0
117	20231108	190700	68962885	2940	2940	2940	2940	0
118	20231108	190600	68962885	2940	2940	2940	2940	0
119	20231108	190500	68962885	2940	2940	2940	2940	0
120	20231108	190400	68962885	2940	2940	2940	2940	0
121	20231108	190300	68962885	2940	2940	2940	2940	0
122	20231108	190200	68962885	2940	2940	2940	2940	805
123	20231108	190100	68962885	2940	2940	2940	2940	0
124	20231108	190000	68962885	2940	2940	2940	2940	0
125	20231108	185900	68962885	2940	2940	2940	2940	0
126	20231108	185800	68962885	2940	2940	2940	2940	0
127	20231108	185700	68962885	2940	2940	2940	2940	0
128	20231108	185600	68962885	2940	2940	2940	2940	0
129	20231108	185500	68962885	2940	2940	2940	2940	0
130	20231108	185400	68962885	2940	2940	2940	2940	0
131	20231108	185300	68962885	2940	2940	2940	2940	0
132	20231108	185200	68962885	2940	2940	2940	2940	0
133	20231108	185100	68962885	2940	2940	2940	2940	0
134	20231108	185000	68962885	2940	2940	2940	2940	0
135	20231108	184900	68962885	2940	2940	2940	2940	0
136	20231108	184800	68962885	2940	2940	2940	2940	0
137	20231108	184700	68962885	2940	2940	2940	2940	0
138	20231108	184600	68962885	2940	2940	2940	2940	0
139	20231108	184500	68962885	2940	2940	2940	2940	0
140	20231108	184400	68962885	2940	2940	2940	2940	0
141	20231108	184300	68962885	2940	2940	2940	2940	0
142	20231108	184200	68962885	2940	2940	2940	2940	0
143	20231108	184100	68962885	2940	2940	2940	2940	0
144	20231108	184000	68962885	2940	2940	2940	2940	0
145	20231108	183900	68962885	2940	2940	2940	2940	0
146	20231108	183800	68962885	2940	2940	2940	2940	0
147	20231108	183700	68962885	2940	2940	2940	2940	0
148	20231108	183600	68962885	2940	2940	2940	2940	0
149	20231108	183500	68962885	2940	2940	2940	2940	0
150	20231108	183400	68962885	2940	2940	2940	2940	0
151	20231108	183300	68962885	2940	2940	2940	2940	0
152	20231108	183200	68962885	2940	2940	2940	2940	805
153	20231108	183100	68962885	2940	2940	2940	2940	0
154	20231108	183000	68962885	2940	2940	2940	2940	0
155	20231108	182900	68962885	2940	2940	2940	2940	0
156	20231108	182800	68962885	2940	2940	2940	2940	0
157	20231108	182700	68962885	2940	2940	2940	2940	0
158	20231108	182600	68962885	2940	2940	2940	2940	0
159	20231108	182500	68962885	2940	2940	2940	2940	0
160	20231108	182400	68962885	2940	2940	2940	2940	0
161	20231108	182300	68962885	2940	2940	2940	2940	0
162	20231108	182200	68962885	2940	2940	2940	2940	0
163	20231108	182100	68962885	2940	2940	2940	2940	0
164	20231108	182000	68962885	2940	2940	2940	2940	0
165	20231108	181900	68962885	2940	2940	2940	2940	0
166	20231108	181800	68962885	2940	2940	2940	2940	0
167	20231108	181700	68962885	2940	2940	2940	2940	0
168	20231108	181600	68962885	2940	2940	2940	2940	0
169	20231108	181500	68962885	2940	2940	2940	2940	0
170	20231108	181400	68962885	2940	2940	2940	2940	0
171	20231108	181300	68962885	2940	2940	2940	2940	0
172	20231108	181200	68962885	2940	2940	2940	2940	0
173	20231108	181100	68962885	2940	2940	2940	2940	0
174	20231108	181000	68962885	2940	2940	2940	2940	0
175	20231108	180900	68962885	2940	2940	2940	2940	0
176	20231108	180800	68962885	2940	2940	2940	2940	0
177	20231108	180700	68962885	2940	2940	2940	2940	0
178	20231108	180600	68962885	2940	2940	2940	2940	0
179	20231108	180500	68962885	2940	2940	2940	2940	0
180	20231108	180400	68962885	2940	2940	2940	2940	0
181	20231108	180300	68962885	2940	2940	2940	2940	0
182	20231108	180200	68962885	2940	2940	2940	2940	805
183	20231108	180100	68962885	2940	2940	2940	2940	0
184	20231108	180000	68962885	2940	2940	2940	2940	0
185	20231108	175900	68962885	2940	2940	2940	2940	0
186	20231108	175800	68962885	2940	2940	2940	2940	0
187	20231108	175700	68962885	2940	2940	2940	2940	0
188	20231108	175600	68962885	2940	2940	2940	2940	0
189	20231108	175500	68962885	2940	2940	2940	2940	0
190	20231108	175400	68962885	2940	2940	2940	2940	0
191	20231108	175300	68962885	2940	2940	2940	2940	0
192	20231108	175200	68962885	2940	2940	2940	2940	0
193	20231108	175100	68962885	2940	2940	2940	2940	0
194	20231108	175000	68962885	2940	2940	2940	2940	0
195	20231108	174900	68962885	2940	2940	2940	2940	0
196	20231108	174800	68962885	2940	2940	2940	2940	0
197	20231108	174700	68962885	2940	2940	2940	2940	0
198	20231108	174600	68962885	2940	2940	2940	2940	0
199	20231108	174500	68962885	2940	2940	2940	2940	0
200	20231108	174400	68962885	2940	2940	2940	2940	0
201	20231108	174300	68962885	2940	2940	2940	2940	0
202	20231108	174200	68962885	2940	2940	2940	2940	0
203	20231108	174100	68962885	2940	2940	2940	2940	0
204	20231108	174000	68962885	2940	2940	2940	2940	0
205	20231108	173900	68962885	2940	2940	2940	2940	0
206	20231108	173800	68962885	2940	2940	2940	2940	0
207	20231108	173700	68962885	2940	2940	2940	2940	0
208	20231108	173600	68962885	2940	2940	2940	2940	0
209	20231108	173500	68962885	2940	2940	2940	2940	0
210	20231108	173400	68962885	2940	2940	2940	2940	0
211	20231108	173300	68962885	2940	2940	2940	2940	0
212	20231108	173200	68962885	2940	2940	2940	2940	805
213	20231108	173100	68962885	2940	2940	2940	2940	0
214	20231108	173000	68962885	2940	2940	2940	2940	0
215	20231108	172900	68962885	2940	2940	2940	2940	0
216	20231108	172800	68962885	2940	2940	2940	2940	0
217	20231108	172700	68962885	2940	2940	2940	2940	0
218	20231108	172600	68962885	2940	2940	2940	2940	0
219	20231108	172500	68962885	2940	2940	2940	2940	0
220	20231108	172400	68962885	2940	2940	2940	2940	0
221	20231108	172300	68962885	2940	2940	2940	2940	0
222	20231108	172200	68962885	2940	2940	2940	2940	0
223	20231108	172100	68962885	2940	2940	2940	2940	0
224	20231108	172000	68962885	2940	2940	2940	2940	0
225	20231108	171900	68962885	2940	2940	2940	2940	0
226	20231108	171800	68962885	2940	2940	2940	2940	0
227	20231108	171700	68962885	2940	2940	2940	2940	0
228	20231108	171600	68962885	2940	2940	2940	2940	0
229	20231108	171500	68962885	2940	2940	2940	2940	0
230	20231108	171400	68962885	2940	2940	2940	2940	0
231	20231108	171300	68962885	2940	2940	2940	2940	0
232	20231108	171200	68962885	2940	2940	2940	2940	0
233	20231108	171100	68962885	2940	2940	2940	2940	0
234	20231108	171000	68962885	2940	2940	2940	2940	0
235	20231108	170900	68962885	2940	2940	2940	2940	0
236	20231108	170800	68962885	2940	2940	2940	2940	0
237	20231108	170700	68962885	2940	2940	2940	2940	0
238	20231108	170600	68962885	2940	2940	2940	2940	0
239	20231108	170500	68962885	2940	2940	2940	2940	0
240	20231108	170400	68962885	2940	2940	2940	2940	0
241	20231108	170300	68962885	2940	2940	2940	2940	0
242	20231108	170200	68962885	2940	2940	2940	2940	805
243	20231108	170100	68962885	2940	2940	2940	2940	0
244	20231108	170000	68962885	2940	2940	2940	2940	0
245	20231108	165900	68962885	2940	2940	2940	2940	0
246	20231108	165800	68962885	2940	2940	2940	2940	0
247	20231108	165700	68962885	2940	2940	2940	2940	0
248	20231108	165600	68962885	2940	2940	2940	2940	0
249	20231108	165500	68962885	2940	2940	2940	2940	0
250	20231108	165400	68962885	2940	2940	2940	2940	0
251	20231108	165300	68962885	2940	2940	2940	2940	0
252	20231108	165200	68962885	2940	2940	2940	2940	0
253	20231108	165100	68962885	2940	2940	2940	2940	0
254	20231108	165000	68962885	2940	2940	2940	2940	0
255	20231108	164900	68962885	2940	2940	2940	2940	0
256	20231108	164800	68962885	2940	2940	2940	2940	0
257	20231108	164700	68962885	2940	2940	2940	2940	0
258	20231108	164600	68962885	2940	2940	2940	2940	0
259	20231108	164500	68962885	2940	2940	2940	2940	0
260	20231108	164400	68962885	2940	2940	2940	2940	0
261	20231108	164300	68962885	2940	2940	2940	2940	0
262	20231108	164200	68962885	2940	2940	2940	2940	0
263	20231108	164100	68962885	2940	2940	2940	2940	0
264	20231108	164000	68962885	2940	2940	2940	2940	0
265	20231108	163900	68962885	2940	2940	2940	2940	0
266	20231108	163800	68962885	2940	2940	2940	2940	0
267	20231108	163700	68962885	2940	2940	2940	2940	0
268	20231108	163600	68962885	2940	2940	2940	2940	0
269	20231108	163500	68962885	2940	2940	2940	2940	0
270	20231108	163400	68962885	2940	2940	2940	2940	0
271	20231108	163300	68962885	2940	2940	2940	2940	0
272	20231108	163200	68962885	2940	2940	2940	2940	805
273	20231108	163100	68962885	2940	2940	2940	2940	0
274	20231108	163000	68962885	2940	2940	2940	2940	0
275	20231108	162900	68962885	2940	2940	2940	2940	0
276	20231108	162800	68962885	2940	2940	2940	2940	0
277	20231108	162700	68962885	2940	2940	2940	2940	0
278	20231108	162600	68962885	2940	2940	2940	2940	0
279	20231108	162500	68962885	2940	2940	2940	2940	0
280	20231108	162400	68962885	2940	2940	2940	2940	0
281	20231108	162300	68962885	2940	2940	2940	2940	0
282	20231108	162200	68962885	2940	2940	2940	2940	0
283	20231108	162100	68962885	2940	2940	2940	2940	0
284	20231108	162000	68962885	2940	2940	2940	2940	0
285	20231108	161900	68962885	2940	2940	2940	2940	0
286	20231108	161800	68962885	2940	2940	2940	2940	0
287	20231108	161700	68962885	2940	2940	2940	2940	0
288	20231108	161600	68962885	2940	2940	2940	2940	0
289	20231108	161500	68962885	2940	2940	2940	2940	0
290	20231108	161400	68962885	2940	2940	2940	2940	0
291	20231108	161300	68962885	2940	2940	2940	2940	0
292	20231108	161200	68962885	2940	2940	2940	2940	0
293	20231108	161100	68962885	2940	2940	2940	2940	0
294	20231108	161000	68962885	2940	2940	2940	2940	0
295	20231108	160900	68962885	2940	2940	2940	2940	0
296	20231108	160800	68962885	2940	2940	2940	2940	0
297	20231108	160700	68962885	2940	2940	2940	2940	0
298	20231108	160600	68962885	2940	2940	2940	2940	0
299	20231108	160500	68962885	2940	2940	2940	2940	0
300	20231108	160400	68962885	2940	2940	2940	2940	0
301	20231108	160300	68962885	2940	2940	2940	2940	0
302	20231108	160200	68962885	2940	2940	2940	2940	805
303	20231108	160100	68962885	2940	2940	2940	2940	0
304	20231108	160000	68962885	2940	2940	2940	2940	0
305	20231108	155900	68962885	2940	2940	2940	2940	0
306	20231108	155800	68962885	2940	2940	2940	2940	0
307	20231108	155700	68962885	2940	2940	2940	2940	0
308	20231108	155600	68962885	2940	2940	2940	2940	0
309	20231108	155500	68962885	2940	2940	2940	2940	0
310	20231108	155400	68962885	2940	2940	2940	2940	0
311	20231108	155300	68962885	2940	2940	2940	2940	0
312	20231108	155200	68962885	2940	2940	2940	2940	0
313	20231108	155100	68962885	2940	2940	2940	2940	0
314	20231108	155000	68962885	2940	2940	2940	2940	0
315	20231108	154900	68962885	2940	2940	2940	2940	0
316	20231108	154800	68962885	2940	2940	2940	2940	0
317	20231108	154700	68962885	2940	2940	2940	2940	0
318	20231108	154600	68962885	2940	2940	2940	2940	0
319	20231108	154500	68962885	2940	2940	2940	2940	0
320	20231108	154400	68962885	2940	2940	2940	2940	0
321	20231108	154300	68962885	2940	2940	2940	2940	0
322	20231108	154200	68962885	2940	2940	2940	2940	0
323	20231108	154100	68962885	2940	2940	2940	2940	0
324	20231108	154000	68962885	2940	2940	2940	2940	0
325	20231108	153900	68962885	2940	2940	2940	2940	0
326	20231108	153800	68962885	2940	2940	2940	2940	0
327	20231108	153700	68962885	2940	2940	2940	2940	0
328	20231108	153600	68962885	2940	2940	2940	2940	0
329	20231108	153500	68962885	2940	2940	2940	2940	0
330	20231108	153400	68962885	2940	2940	2940	2940	0
331	20231108	153300	68962885	2940	2940	2940	2940	0
332	20231108	153200	68962885	2940	2940	2940	2940	805
333	20231108	153100	68962885	2940	2940	2940	2940	0
334	20231108	153000	68962885	2940	2940	2940	2940	805
335	20231108	152900	66596185	2960	2960	2960	2960	0
336	20231108	152800	66596185	2960	2960	2960	2960	0
337	20231108	152700	66596185	2960	2960	2960	2960	0
338	20231108	152600	66596185	2960	2960	2960	2960	0
339	20231108	152500	66596185	2960	2960	2960	2960	0
340	20231108	152400	66596185	2960	2960	2960	2960	0
341	20231108	152300	66596185	2960	2960	2960	2960	0
342	20231108	152200	66596185	2960	2960	2960	2960	0
343	20231108	152100	66596185	2960	2960	2960	2960	0
344	20231108	152000	66596185	2960	2960	2960	2960	0
345	20231108	151900	66596185	2960	2960	2960	2960	20
346	20231108	151800	66536985	2940	2940	2940	2940	128
347	20231108	151700	66160665	2960	2960	2960	2960	0
348	20231108	151600	66160665	2960	2960	2960	2960	0
349	20231108	151500	66160665	2960	2960	2960	2960	0
350	20231108	151400	66160665	2960	2960	2960	2960	2
351	20231108	151300	66154745	2960	2960	2960	2960	0
352	20231108	151200	66154745	2960	2960	2960	2960	0
353	20231108	151100	66154745	2960	2960	2960	2960	2
354	20231108	151000	66148825	2960	2960	2960	2960	3
355	20231108	150900	66139945	2960	2960	2960	2960	0
356	20231108	150800	66139945	2960	2960	2960	2960	0
357	20231108	150700	66139945	2960	2960	2960	2960	0
358	20231108	150600	66139945	2960	2960	2960	2960	3
359	20231108	150500	66131065	2960	2945	2960	2945	2
360	20231108	150400	66125160	2940	2945	2945	2940	100
361	20231108	150300	65830950	2960	2960	2960	2960	0
362	20231108	150200	65830950	2960	2960	2960	2960	0
363	20231108	150100	65830950	2960	2960	2960	2960	1
364	20231108	150000	65827990	2955	2950	2955	2950	5
365	20231108	145900	65813235	2955	2955	2955	2955	0
366	20231108	145800	65813235	2955	2955	2955	2955	0
367	20231108	145700	65813235	2955	2955	2955	2955	0
368	20231108	145600	65813235	2955	2955	2955	2955	0
369	20231108	145500	65813235	2955	2955	2955	2955	0
370	20231108	145400	65813235	2955	2955	2955	2955	0
371	20231108	145300	65813235	2955	2955	2955	2955	0
372	20231108	145200	65813235	2955	2955	2955	2955	1
373	20231108	145100	65810280	2945	2945	2945	2945	0
374	20231108	145000	65810280	2945	2945	2945	2945	0
375	20231108	144900	65810280	2945	2945	2945	2945	2
376	20231108	144800	65804390	2970	2940	2970	2940	1107
377	20231108	144700	62533825	2945	2945	2945	2945	200
378	20231108	144600	61944825	2940	2940	2940	2940	43
379	20231108	144500	61818405	2940	2940	2940	2940	58
380	20231108	144400	61647885	2940	2945	2945	2940	90
381	20231108	144300	61383280	2945	2950	2955	2945	1078
382	20231108	144200	58198840	2955	2955	2955	2955	4
383	20231108	144100	58187020	2955	2955	2955	2955	14
384	20231108	144000	58145650	2955	2955	2955	2955	0
385	20231108	143900	58145650	2955	2955	2955	2955	0
386	20231108	143800	58145650	2955	2955	2955	2955	0
387	20231108	143700	58145650	2955	2955	2955	2955	0
388	20231108	143600	58145650	2955	2955	2955	2955	0
389	20231108	143500	58145650	2955	2955	2955	2955	0
390	20231108	143400	58145650	2955	2955	2955	2955	0
391	20231108	143300	58145650	2955	2955	2955	2955	5
392	20231108	143200	58130875	2955	2955	2955	2955	0
393	20231108	143100	58130875	2955	2955	2955	2955	1
394	20231108	143000	58127920	2945	2945	2945	2945	0
395	20231108	142900	58127920	2945	2945	2945	2945	2
396	20231108	142800	58122030	2950	2950	2950	2950	915
397	20231108	142700	55422780	2955	2955	2955	2955	0
398	20231108	142600	55422780	2955	2955	2955	2955	0
399	20231108	142500	55422780	2955	2955	2955	2955	0
400	20231108	142400	55422780	2955	2955	2955	2955	0
401	20231108	142300	55422780	2955	2955	2955	2955	644
402	20231108	142200	53519760	2960	2960	2960	2960	0
403	20231108	142100	53519760	2960	2960	2960	2960	0
404	20231108	142000	53519760	2960	2960	2960	2960	0
405	20231108	141900	53519760	2960	2960	2960	2960	0
406	20231108	141800	53519760	2960	2960	2960	2960	0
407	20231108	141700	53519760	2960	2960	2960	2960	13
408	20231108	141600	53481280	2960	2960	2960	2960	0
409	20231108	141500	53481280	2960	2960	2960	2960	0
410	20231108	141400	53481280	2960	2970	2970	2960	51
411	20231108	141300	53330310	2960	2960	2960	2960	0
412	20231108	141200	53330310	2960	2960	2960	2960	0
413	20231108	141100	53330310	2960	2960	2960	2960	0
414	20231108	141000	53330310	2960	2960	2960	2960	0
415	20231108	140900	53330310	2960	2960	2960	2960	0
416	20231108	140800	53330310	2960	2960	2960	2960	0
417	20231108	140700	53330310	2960	2960	2960	2960	2
418	20231108	140600	53324390	2970	2965	2970	2965	22
419	20231108	140500	53259155	2965	2965	2965	2965	0
420	20231108	140400	53259155	2965	2965	2965	2965	0
421	20231108	140300	53259155	2965	2965	2965	2965	0
422	20231108	140200	53259155	2965	2965	2965	2965	2
423	20231108	140100	53253225	2965	2965	2965	2965	0
424	20231108	140000	53253225	2965	2965	2965	2965	27
425	20231108	135900	53173170	2965	2965	2965	2965	50
426	20231108	135800	53024920	2970	2970	2970	2970	0
427	20231108	135700	53024920	2970	2970	2970	2970	5
428	20231108	135600	53010070	2970	2970	2970	2970	0
429	20231108	135500	53010070	2970	2970	2970	2970	0
430	20231108	135400	53010070	2970	2970	2970	2970	0
431	20231108	135300	53010070	2970	2970	2970	2970	0
432	20231108	135200	53010070	2970	2970	2970	2970	0
433	20231108	135100	53010070	2970	2970	2970	2970	1
434	20231108	135000	53007100	2955	2955	2955	2955	8
435	20231108	134900	52983460	2970	2970	2970	2970	0
436	20231108	134800	52983460	2970	2970	2970	2970	1
437	20231108	134700	52980490	2955	2955	2955	2955	0
438	20231108	134600	52980490	2955	2955	2955	2955	0
439	20231108	134500	52980490	2955	2955	2955	2955	100
440	20231108	134400	52684990	2955	2955	2955	2955	0
441	20231108	134300	52684990	2955	2955	2955	2955	0
442	20231108	134200	52684990	2955	2955	2955	2955	0
443	20231108	134100	52684990	2955	2955	2955	2955	0
444	20231108	134000	52684990	2955	2955	2955	2955	100
445	20231108	133900	52389490	2970	2970	2970	2970	0
446	20231108	133800	52389490	2970	2970	2970	2970	0
447	20231108	133700	52389490	2970	2970	2970	2970	0
448	20231108	133600	52389490	2970	2970	2970	2970	1
449	20231108	133500	52386520	2955	2955	2955	2955	0
450	20231108	133400	52386520	2955	2955	2955	2955	0
451	20231108	133300	52386520	2955	2955	2955	2955	0
452	20231108	133200	52386520	2955	2955	2955	2955	99
453	20231108	133100	52093975	2960	2960	2960	2960	0
454	20231108	133000	52093975	2960	2960	2960	2960	0
455	20231108	132900	52093975	2960	2960	2960	2960	0
456	20231108	132800	52093975	2960	2960	2960	2960	1
457	20231108	132700	52091015	2960	2960	2960	2960	0
458	20231108	132600	52091015	2960	2960	2960	2960	0
459	20231108	132500	52091015	2960	2960	2960	2960	16
460	20231108	132400	52043655	2970	2970	2970	2970	0
461	20231108	132300	52043655	2970	2970	2970	2970	0
462	20231108	132200	52043655	2970	2970	2970	2970	0
463	20231108	132100	52043655	2970	2970	2970	2970	0
464	20231108	132000	52043655	2970	2970	2970	2970	0
465	20231108	131900	52043655	2970	2970	2970	2970	0
466	20231108	131800	52043655	2970	2970	2970	2970	0
467	20231108	131700	52043655	2970	2970	2970	2970	0
468	20231108	131600	52043655	2970	2970	2970	2970	0
469	20231108	131500	52043655	2970	2970	2970	2970	0
470	20231108	131400	52043655	2970	2970	2970	2970	0
471	20231108	131300	52043655	2970	2970	2970	2970	0
472	20231108	131200	52043655	2970	2970	2970	2970	0
473	20231108	131100	52043655	2970	2970	2970	2970	100
474	20231108	131000	51746655	2970	2970	2970	2970	1
475	20231108	130900	51743685	2960	2960	2960	2960	0
476	20231108	130800	51743685	2960	2960	2960	2960	1
477	20231108	130700	51740725	2965	2965	2965	2965	0
478	20231108	130600	51740725	2965	2965	2965	2965	0
479	20231108	130500	51740725	2965	2965	2965	2965	0
480	20231108	130400	51740725	2965	2965	2965	2965	10
481	20231108	130300	51711075	2975	2975	2975	2975	0
482	20231108	130200	51711075	2975	2975	2975	2975	0
483	20231108	130100	51711075	2975	2975	2975	2975	0
484	20231108	130000	51711075	2975	2975	2975	2975	0
485	20231108	125900	51711075	2975	2975	2975	2975	0
486	20231108	125800	51711075	2975	2975	2975	2975	0
487	20231108	125700	51711075	2975	2975	2975	2975	0
488	20231108	125600	51711075	2975	2975	2975	2975	0
489	20231108	125500	51711075	2975	2975	2975	2975	0
490	20231108	125400	51711075	2975	2975	2975	2975	0
491	20231108	125300	51711075	2975	2955	2975	2955	121
492	20231108	125200	51353500	2975	2975	2975	2975	0
493	20231108	125100	51353500	2975	2975	2975	2975	0
494	20231108	125000	51353500	2975	2975	2975	2975	0
495	20231108	124900	51353500	2975	2975	2975	2975	0
496	20231108	124800	51353500	2975	2975	2975	2975	0
497	20231108	124700	51353500	2975	2975	2975	2975	0
498	20231108	124600	51353500	2975	2975	2975	2975	0
499	20231108	124500	51353500	2975	2975	2975	2975	0
500	20231108	124400	51353500	2975	2975	2975	2975	0
501	20231108	124300	51353500	2975	2975	2975	2975	0
502	20231108	124200	51353500	2975	2975	2975	2975	1
503	20231108	124100	51350525	2950	2950	2950	2950	0
504	20231108	124000	51350525	2950	2950	2950	2950	0
505	20231108	123900	51350525	2950	2950	2950	2950	0
506	20231108	123800	51350525	2950	2950	2950	2950	0
507	20231108	123700	51350525	2950	2955	2955	2950	500
508	20231108	123600	49875105	2980	2980	2980	2980	1
509	20231108	123500	49872125	2955	2955	2955	2955	0
510	20231108	123400	49872125	2955	2955	2955	2955	0
511	20231108	123300	49872125	2955	2955	2955	2955	0
512	20231108	123200	49872125	2955	2955	2955	2955	0
513	20231108	123100	49872125	2955	2965	2965	2955	1000
514	20231108	123000	46916820	2980	2980	2980	2980	0
515	20231108	122900	46916820	2980	2980	2980	2980	0
516	20231108	122800	46916820	2980	2980	2980	2980	0
517	20231108	122700	46916820	2980	2980	2980	2980	0
518	20231108	122600	46916820	2980	2980	2980	2980	0
519	20231108	122500	46916820	2980	2980	2980	2980	0
520	20231108	122400	46916820	2980	2980	2980	2980	0
521	20231108	122300	46916820	2980	2980	2980	2980	0
522	20231108	122200	46916820	2980	2980	2980	2980	0
523	20231108	122100	46916820	2980	2980	2980	2980	0
524	20231108	122000	46916820	2980	2980	2980	2980	0
525	20231108	121900	46916820	2980	2980	2980	2980	0
526	20231108	121800	46916820	2980	2980	2980	2980	0
527	20231108	121700	46916820	2980	2980	2980	2980	0
528	20231108	121600	46916820	2980	2980	2980	2980	1
529	20231108	121500	46913840	2980	2980	2980	2980	0
530	20231108	121400	46913840	2980	2980	2980	2980	0
531	20231108	121300	46913840	2980	2980	2980	2980	0
532	20231108	121200	46913840	2980	2980	2980	2980	0
533	20231108	121100	46913840	2980	2980	2980	2980	0
534	20231108	121000	46913840	2980	2980	2980	2980	0
535	20231108	120900	46913840	2980	2980	2980	2980	0
536	20231108	120800	46913840	2980	2980	2980	2980	100
537	20231108	120700	46615840	2980	2980	2980	2980	1
538	20231108	120600	46612860	2965	2965	2965	2965	0
539	20231108	120500	46612860	2965	2965	2965	2965	0
540	20231108	120400	46612860	2965	2965	2965	2965	3
541	20231108	120300	46603965	2975	2975	2975	2975	1
542	20231108	120200	46600990	2975	2975	2975	2975	0
543	20231108	120100	46600990	2975	2975	2975	2975	0
544	20231108	120000	46600990	2975	2975	2975	2975	1
545	20231108	115900	46598015	2980	2980	2980	2980	0
546	20231108	115800	46598015	2980	2980	2980	2980	0
547	20231108	115700	46598015	2980	2980	2980	2980	0
548	20231108	115600	46598015	2980	2980	2980	2980	0
549	20231108	115500	46598015	2980	2980	2980	2980	0
550	20231108	115400	46598015	2980	2980	2980	2980	0
551	20231108	115300	46598015	2980	2980	2980	2980	0
552	20231108	115200	46598015	2980	2980	2980	2980	0
553	20231108	115100	46598015	2980	2980	2980	2980	0
554	20231108	115000	46598015	2980	2980	2980	2980	0
555	20231108	114900	46598015	2980	2980	2980	2980	0
556	20231108	114800	46598015	2980	2980	2980	2980	0
557	20231108	114700	46598015	2980	2980	2980	2980	0
558	20231108	114600	46598015	2980	2980	2980	2980	0
559	20231108	114500	46598015	2980	2980	2980	2980	0
560	20231108	114400	46598015	2980	2980	2980	2980	1
561	20231108	114300	46595035	2965	2965	2965	2965	0
562	20231108	114200	46595035	2965	2965	2965	2965	0
563	20231108	114100	46595035	2965	2965	2965	2965	0
564	20231108	114000	46595035	2965	2975	2975	2965	32
565	20231108	113900	46499885	2975	2975	2975	2975	0
566	20231108	113800	46499885	2975	2975	2975	2975	1
567	20231108	113700	46496910	2975	2975	2975	2975	0
568	20231108	113600	46496910	2975	2975	2975	2975	0
569	20231108	113500	46496910	2975	2975	2975	2975	0
570	20231108	113400	46496910	2975	2975	2975	2975	0
571	20231108	113300	46496910	2975	2975	2975	2975	0
572	20231108	113200	46496910	2975	2975	2975	2975	0
573	20231108	113100	46496910	2975	2975	2975	2975	0
574	20231108	113000	46496910	2975	2975	2975	2975	0
575	20231108	112900	46496910	2975	2975	2975	2975	7
576	20231108	112800	46476085	2975	2975	2975	2975	0
577	20231108	112700	46476085	2975	2975	2975	2975	0
578	20231108	112600	46476085	2975	2975	2975	2975	0
579	20231108	112500	46476085	2975	2975	2975	2975	0
580	20231108	112400	46476085	2975	2975	2975	2975	0
581	20231108	112300	46476085	2975	2975	2975	2975	1
582	20231108	112200	46473110	2965	2965	2965	2965	0
583	20231108	112100	46473110	2965	2965	2965	2965	0
584	20231108	112000	46473110	2965	2965	2965	2965	510
585	20231108	111900	44960960	2975	2975	2975	2975	4
586	20231108	111800	44949060	2975	2975	2975	2975	0
587	20231108	111700	44949060	2975	2975	2975	2975	0
588	20231108	111600	44949060	2975	2975	2975	2975	1
589	20231108	111500	44946085	2955	2955	2955	2955	0
590	20231108	111400	44946085	2955	2955	2955	2955	0
591	20231108	111300	44946085	2955	2955	2955	2955	0
592	20231108	111200	44946085	2955	2955	2955	2955	0
593	20231108	111100	44946085	2955	2955	2955	2955	0
594	20231108	111000	44946085	2955	2955	2955	2955	0
595	20231108	110900	44946085	2955	2955	2955	2955	500
596	20231108	110800	43468585	2955	2960	2960	2955	500
597	20231108	110700	41990850	2955	2955	2955	2955	0
598	20231108	110600	41990850	2955	2955	2955	2955	0
599	20231108	110500	41990850	2955	2955	2955	2955	0
600	20231108	110400	41990850	2955	2955	2955	2955	0
601	20231108	110300	41990850	2955	2955	2955	2955	0
602	20231108	110200	41990850	2955	2955	2955	2955	80
603	20231108	110100	41754450	2980	2980	2980	2980	0
604	20231108	110000	41754450	2980	2980	2980	2980	0
605	20231108	105900	41754450	2980	2980	2980	2980	0
606	20231108	105800	41754450	2980	2980	2980	2980	0
607	20231108	105700	41754450	2980	2980	2980	2980	0
608	20231108	105600	41754450	2980	2980	2980	2980	0
609	20231108	105500	41754450	2980	2980	2980	2980	0
610	20231108	105400	41754450	2980	2980	2980	2980	0
611	20231108	105300	41754450	2980	2980	2980	2980	0
612	20231108	105200	41754450	2980	2980	2980	2980	0
613	20231108	105100	41754450	2980	2980	2980	2980	0
614	20231108	105000	41754450	2980	2980	2980	2980	0
615	20231108	104900	41754450	2980	2980	2980	2980	0
616	20231108	104800	41754450	2980	2980	2980	2980	0
617	20231108	104700	41754450	2980	2980	2980	2980	0
618	20231108	104600	41754450	2980	2980	2980	2980	0
619	20231108	104500	41754450	2980	2980	2980	2980	0
620	20231108	104400	41754450	2980	2980	2980	2980	0
621	20231108	104300	41754450	2980	2980	2980	2980	4
622	20231108	104200	41742530	2980	2980	2980	2980	0
623	20231108	104100	41742530	2980	2980	2980	2980	0
624	20231108	104000	41742530	2980	2980	2980	2980	1
625	20231108	103900	41739550	2980	2980	2980	2980	0
626	20231108	103800	41739550	2980	2980	2980	2980	0
627	20231108	103700	41739550	2980	2980	2980	2980	0
628	20231108	103600	41739550	2980	2980	2980	2980	0
629	20231108	103500	41739550	2980	2980	2980	2980	0
630	20231108	103400	41739550	2980	2975	2980	2975	20
631	20231108	103300	41680030	2975	2975	2975	2975	7
632	20231108	103200	41659205	2975	2975	2975	2975	4
633	20231108	103100	41647305	2980	2980	2980	2980	0
634	20231108	103000	41647305	2980	2970	2980	2970	2300
635	20231108	102900	34805835	2970	2970	2970	2970	0
636	20231108	102800	34805835	2970	2970	2970	2970	0
637	20231108	102700	34805835	2970	2970	2970	2970	0
638	20231108	102600	34805835	2970	2970	2970	2970	1
639	20231108	102500	34802865	2960	2960	2960	2960	0
640	20231108	102400	34802865	2960	2960	2960	2960	0
641	20231108	102300	34802865	2960	2960	2960	2960	0
642	20231108	102200	34802865	2960	2960	2960	2960	0
643	20231108	102100	34802865	2960	2960	2960	2960	0
644	20231108	102000	34802865	2960	2960	2960	2960	0
645	20231108	101900	34802865	2960	2960	2960	2960	0
646	20231108	101800	34802865	2960	2960	2960	2960	47
647	20231108	101700	34663745	2960	2960	2960	2960	0
648	20231108	101600	34663745	2960	2960	2960	2960	2
649	20231108	101500	34657825	2960	2960	2960	2960	400
650	20231108	101400	33473825	2960	2960	2960	2960	0
651	20231108	101300	33473825	2960	2960	2960	2960	50
652	20231108	101200	33325825	2960	2960	2960	2960	1
653	20231108	101100	33322865	2920	2920	2920	2920	0
654	20231108	101000	33322865	2920	2920	2920	2920	0
655	20231108	100900	33322865	2920	2970	2970	2920	4913
656	20231108	100800	18869090	2975	2975	2975	2975	1
657	20231108	100700	18866115	2975	2975	2975	2975	36
658	20231108	100600	18759015	2975	2975	2975	2975	50
659	20231108	100500	18610265	2975	2975	2975	2975	28
660	20231108	100400	18526965	2980	2975	2980	2970	201
661	20231108	100300	17929645	2985	2985	2985	2985	10
662	20231108	100200	17899795	2985	2985	2985	2985	1
663	20231108	100100	17896810	2985	2985	2985	2985	300
664	20231108	100000	17001310	2975	2975	2975	2975	122
665	20231108	095900	16638360	2985	2985	2985	2985	0
666	20231108	095800	16638360	2985	2985	2985	2985	0
667	20231108	095700	16638360	2985	2985	2985	2985	0
668	20231108	095600	16638360	2985	2980	2985	2980	51
669	20231108	095500	16486375	2990	2980	2990	2980	50
670	20231108	095400	16337230	2980	2980	2980	2980	30
671	20231108	095300	16247830	2980	2980	2980	2980	25
672	20231108	095200	16173330	2980	2980	2980	2980	0
673	20231108	095100	16173330	2980	2980	2980	2980	0
674	20231108	095000	16173330	2980	2980	2980	2980	0
675	20231108	094900	16173330	2980	2980	2980	2980	0
676	20231108	094800	16173330	2980	2980	2980	2980	10
677	20231108	094700	16143530	2975	2975	2975	2975	0
678	20231108	094600	16143530	2975	2975	2975	2975	0
679	20231108	094500	16143530	2975	2975	2975	2975	3
680	20231108	094400	16134605	2980	2980	2980	2980	0
681	20231108	094300	16134605	2980	2985	2985	2980	2
682	20231108	094200	16128640	2985	2985	2985	2985	0
683	20231108	094100	16128640	2985	2985	2985	2985	0
684	20231108	094000	16128640	2985	2985	2985	2985	0
685	20231108	093900	16128640	2985	2985	2985	2985	1
686	20231108	093800	16125655	2985	2985	2985	2985	5
687	20231108	093700	16110730	2985	2985	2985	2985	1
688	20231108	093600	16107745	2985	2985	2985	2985	0
689	20231108	093500	16107745	2985	2985	2985	2985	0
690	20231108	093400	16107745	2985	2985	2985	2985	0
691	20231108	093300	16107745	2985	2985	2985	2985	0
692	20231108	093200	16107745	2985	2985	2985	2985	1
693	20231108	093100	16104760	2985	2985	2985	2985	13
694	20231108	093000	16065955	2985	2985	2985	2985	2
695	20231108	092900	16059985	2970	2970	2970	2970	166
696	20231108	092800	15566965	2970	2970	2970	2970	34
697	20231108	092700	15465985	2970	2970	2970	2970	1
698	20231108	092600	15463015	2985	2985	2985	2985	0
699	20231108	092500	15463015	2985	2985	2985	2985	0
700	20231108	092400	15463015	2985	2985	2985	2985	1
701	20231108	092300	15460030	2975	2975	2975	2975	200
702	20231108	092200	14865030	2990	2990	2990	2990	0
703	20231108	092100	14865030	2990	2990	2990	2990	0
704	20231108	092000	14865030	2990	2990	2990	2970	102
705	20231108	091900	14562050	2970	2970	2970	2970	0
706	20231108	091800	14562050	2970	2970	2970	2970	0
707	20231108	091700	14562050	2970	2970	2970	2970	0
708	20231108	091600	14562050	2970	2970	2970	2970	0
709	20231108	091500	14562050	2970	2970	2970	2970	0
710	20231108	091400	14562050	2970	2970	2970	2970	0
711	20231108	091300	14562050	2970	2970	2970	2970	0
712	20231108	091200	14562050	2970	2970	2970	2970	0
713	20231108	091100	14562050	2970	2970	2970	2970	0
714	20231108	091000	14562050	2970	2970	2970	2970	0
715	20231108	090900	14562050	2970	2970	2970	2970	20
716	20231108	090800	14502650	2975	2975	2975	2975	134
717	20231108	090700	14104000	2975	2975	2975	2975	0
718	20231108	090600	14104000	2975	2950	2975	2950	832
719	20231108	090500	11633990	2970	2975	2975	2925	3717
720	20231108	090400	747225	3010	3010	3010	3010	0
721	20231108	090300	747225	3010	3010	3010	3010	0
722	20231108	090200	747225	3010	3010	3010	3010	0
723	20231108	090100	747225	3010	3015	3020	3010	43
724	20231108	090000	617595	2955	2955	2955	2955	209