KissMeData/011690/min/candle-20231110.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231110	185500	214827430	2955	2955	2955	2955	2405
3	20231110	185400	214827430	2955	2955	2955	2955	0
4	20231110	185300	214827430	2955	2955	2955	2955	0
5	20231110	185200	214827430	2955	2955	2955	2955	0
6	20231110	185100	214827430	2955	2955	2955	2955	0
7	20231110	185000	214827430	2955	2955	2955	2955	0
8	20231110	184900	214827430	2955	2955	2955	2955	0
9	20231110	184800	214827430	2955	2955	2955	2955	0
10	20231110	184700	214827430	2955	2955	2955	2955	0
11	20231110	184600	214827430	2955	2955	2955	2955	0
12	20231110	184500	214827430	2955	2955	2955	2955	0
13	20231110	184400	214827430	2955	2955	2955	2955	0
14	20231110	184300	214827430	2955	2955	2955	2955	0
15	20231110	184200	214827430	2955	2955	2955	2955	0
16	20231110	184100	214827430	2955	2955	2955	2955	0
17	20231110	184000	214827430	2955	2955	2955	2955	0
18	20231110	183900	214827430	2955	2955	2955	2955	0
19	20231110	183800	214827430	2955	2955	2955	2955	0
20	20231110	183700	214827430	2955	2955	2955	2955	0
21	20231110	183600	214827430	2955	2955	2955	2955	0
22	20231110	183500	214827430	2955	2955	2955	2955	0
23	20231110	183400	214827430	2955	2955	2955	2955	0
24	20231110	183300	214827430	2955	2955	2955	2955	0
25	20231110	183200	214827430	2955	2955	2955	2955	0
26	20231110	183100	214827430	2955	2955	2955	2955	0
27	20231110	183000	214827430	2955	2955	2955	2955	0
28	20231110	182900	214827430	2955	2955	2955	2955	0
29	20231110	182800	214827430	2955	2955	2955	2955	0
30	20231110	182700	214827430	2955	2955	2955	2955	0
31	20231110	182600	214827430	2955	2955	2955	2955	0
32	20231110	182500	214827430	2955	2955	2955	2955	2405
33	20231110	182400	214827430	2955	2955	2955	2955	0
34	20231110	182300	214827430	2955	2955	2955	2955	0
35	20231110	182200	214827430	2955	2955	2955	2955	0
36	20231110	182100	214827430	2955	2955	2955	2955	0
37	20231110	182000	214827430	2955	2955	2955	2955	0
38	20231110	181900	214827430	2955	2955	2955	2955	0
39	20231110	181800	214827430	2955	2955	2955	2955	0
40	20231110	181700	214827430	2955	2955	2955	2955	0
41	20231110	181600	214827430	2955	2955	2955	2955	0
42	20231110	181500	214827430	2955	2955	2955	2955	0
43	20231110	181400	214827430	2955	2955	2955	2955	0
44	20231110	181300	214827430	2955	2955	2955	2955	0
45	20231110	181200	214827430	2955	2955	2955	2955	0
46	20231110	181100	214827430	2955	2955	2955	2955	0
47	20231110	181000	214827430	2955	2955	2955	2955	0
48	20231110	180900	214827430	2955	2955	2955	2955	0
49	20231110	180800	214827430	2955	2955	2955	2955	0
50	20231110	180700	214827430	2955	2955	2955	2955	0
51	20231110	180600	214827430	2955	2955	2955	2955	0
52	20231110	180500	214827430	2955	2955	2955	2955	0
53	20231110	180400	214827430	2955	2955	2955	2955	0
54	20231110	180300	214827430	2955	2955	2955	2955	0
55	20231110	180200	214827430	2955	2955	2955	2955	0
56	20231110	180100	214827430	2955	2955	2955	2955	0
57	20231110	180000	214827430	2955	2955	2955	2955	0
58	20231110	175900	214827430	2955	2955	2955	2955	0
59	20231110	175800	214827430	2955	2955	2955	2955	0
60	20231110	175700	214827430	2955	2955	2955	2955	0
61	20231110	175600	214827430	2955	2955	2955	2955	0
62	20231110	175500	214827430	2955	2955	2955	2955	2405
63	20231110	175400	214827430	2955	2955	2955	2955	0
64	20231110	175300	214827430	2955	2955	2955	2955	0
65	20231110	175200	214827430	2955	2955	2955	2955	0
66	20231110	175100	214827430	2955	2955	2955	2955	0
67	20231110	175000	214827430	2955	2955	2955	2955	0
68	20231110	174900	214827430	2955	2955	2955	2955	0
69	20231110	174800	214827430	2955	2955	2955	2955	0
70	20231110	174700	214827430	2955	2955	2955	2955	0
71	20231110	174600	214827430	2955	2955	2955	2955	0
72	20231110	174500	214827430	2955	2955	2955	2955	0
73	20231110	174400	214827430	2955	2955	2955	2955	0
74	20231110	174300	214827430	2955	2955	2955	2955	0
75	20231110	174200	214827430	2955	2955	2955	2955	0
76	20231110	174100	214827430	2955	2955	2955	2955	0
77	20231110	174000	214827430	2955	2955	2955	2955	0
78	20231110	173900	214827430	2955	2955	2955	2955	0
79	20231110	173800	214827430	2955	2955	2955	2955	0
80	20231110	173700	214827430	2955	2955	2955	2955	0
81	20231110	173600	214827430	2955	2955	2955	2955	0
82	20231110	173500	214827430	2955	2955	2955	2955	0
83	20231110	173400	214827430	2955	2955	2955	2955	0
84	20231110	173300	214827430	2955	2955	2955	2955	0
85	20231110	173200	214827430	2955	2955	2955	2955	0
86	20231110	173100	214827430	2955	2955	2955	2955	0
87	20231110	173000	214827430	2955	2955	2955	2955	0
88	20231110	172900	214827430	2955	2955	2955	2955	0
89	20231110	172800	214827430	2955	2955	2955	2955	0
90	20231110	172700	214827430	2955	2955	2955	2955	0
91	20231110	172600	214827430	2955	2955	2955	2955	0
92	20231110	172500	214827430	2955	2955	2955	2955	2405
93	20231110	172400	214827430	2955	2955	2955	2955	0
94	20231110	172300	214827430	2955	2955	2955	2955	0
95	20231110	172200	214827430	2955	2955	2955	2955	0
96	20231110	172100	214827430	2955	2955	2955	2955	0
97	20231110	172000	214827430	2955	2955	2955	2955	0
98	20231110	171900	214827430	2955	2955	2955	2955	0
99	20231110	171800	214827430	2955	2955	2955	2955	0
100	20231110	171700	214827430	2955	2955	2955	2955	0
101	20231110	171600	214827430	2955	2955	2955	2955	0
102	20231110	171500	214827430	2955	2955	2955	2955	0
103	20231110	171400	214827430	2955	2955	2955	2955	0
104	20231110	171300	214827430	2955	2955	2955	2955	0
105	20231110	171200	214827430	2955	2955	2955	2955	0
106	20231110	171100	214827430	2955	2955	2955	2955	0
107	20231110	171000	214827430	2955	2955	2955	2955	0
108	20231110	170900	214827430	2955	2955	2955	2955	0
109	20231110	170800	214827430	2955	2955	2955	2955	0
110	20231110	170700	214827430	2955	2955	2955	2955	0
111	20231110	170600	214827430	2955	2955	2955	2955	0
112	20231110	170500	214827430	2955	2955	2955	2955	0
113	20231110	170400	214827430	2955	2955	2955	2955	0
114	20231110	170300	214827430	2955	2955	2955	2955	0
115	20231110	170200	214827430	2955	2955	2955	2955	0
116	20231110	170100	214827430	2955	2955	2955	2955	0
117	20231110	170000	214827430	2955	2955	2955	2955	0
118	20231110	165900	214827430	2955	2955	2955	2955	0
119	20231110	165800	214827430	2955	2955	2955	2955	0
120	20231110	165700	214827430	2955	2955	2955	2955	0
121	20231110	165600	214827430	2955	2955	2955	2955	0
122	20231110	165500	214827430	2955	2955	2955	2955	2405
123	20231110	165400	214827430	2955	2955	2955	2955	0
124	20231110	165300	214827430	2955	2955	2955	2955	0
125	20231110	165200	214827430	2955	2955	2955	2955	0
126	20231110	165100	214827430	2955	2955	2955	2955	0
127	20231110	165000	214827430	2955	2955	2955	2955	0
128	20231110	164900	214827430	2955	2955	2955	2955	0
129	20231110	164800	214827430	2955	2955	2955	2955	0
130	20231110	164700	214827430	2955	2955	2955	2955	0
131	20231110	164600	214827430	2955	2955	2955	2955	0
132	20231110	164500	214827430	2955	2955	2955	2955	0
133	20231110	164400	214827430	2955	2955	2955	2955	0
134	20231110	164300	214827430	2955	2955	2955	2955	0
135	20231110	164200	214827430	2955	2955	2955	2955	0
136	20231110	164100	214827430	2955	2955	2955	2955	0
137	20231110	164000	214827430	2955	2955	2955	2955	0
138	20231110	163900	214827430	2955	2955	2955	2955	0
139	20231110	163800	214827430	2955	2955	2955	2955	0
140	20231110	163700	214827430	2955	2955	2955	2955	0
141	20231110	163600	214827430	2955	2955	2955	2955	0
142	20231110	163500	214827430	2955	2955	2955	2955	0
143	20231110	163400	214827430	2955	2955	2955	2955	0
144	20231110	163300	214827430	2955	2955	2955	2955	0
145	20231110	163200	214827430	2955	2955	2955	2955	0
146	20231110	163100	214827430	2955	2955	2955	2955	0
147	20231110	163000	214827430	2955	2955	2955	2955	0
148	20231110	162900	214827430	2955	2955	2955	2955	0
149	20231110	162800	214827430	2955	2955	2955	2955	0
150	20231110	162700	214827430	2955	2955	2955	2955	0
151	20231110	162600	214827430	2955	2955	2955	2955	0
152	20231110	162500	214827430	2955	2955	2955	2955	2405
153	20231110	162400	214827430	2955	2955	2955	2955	0
154	20231110	162300	214827430	2955	2955	2955	2955	0
155	20231110	162200	214827430	2955	2955	2955	2955	0
156	20231110	162100	214827430	2955	2955	2955	2955	0
157	20231110	162000	214827430	2955	2955	2955	2955	0
158	20231110	161900	214827430	2955	2955	2955	2955	0
159	20231110	161800	214827430	2955	2955	2955	2955	0
160	20231110	161700	214827430	2955	2955	2955	2955	0
161	20231110	161600	214827430	2955	2955	2955	2955	0
162	20231110	161500	214827430	2955	2955	2955	2955	0
163	20231110	161400	214827430	2955	2955	2955	2955	0
164	20231110	161300	214827430	2955	2955	2955	2955	0
165	20231110	161200	214827430	2955	2955	2955	2955	0
166	20231110	161100	214827430	2955	2955	2955	2955	0
167	20231110	161000	214827430	2955	2955	2955	2955	0
168	20231110	160900	214827430	2955	2955	2955	2955	0
169	20231110	160800	214827430	2955	2955	2955	2955	0
170	20231110	160700	214827430	2955	2955	2955	2955	0
171	20231110	160600	214827430	2955	2955	2955	2955	0
172	20231110	160500	214827430	2955	2955	2955	2955	0
173	20231110	160400	214827430	2955	2955	2955	2955	0
174	20231110	160300	214827430	2955	2955	2955	2955	0
175	20231110	160200	214827430	2955	2955	2955	2955	0
176	20231110	160100	214827430	2955	2955	2955	2955	0
177	20231110	160000	214827430	2955	2955	2955	2955	0
178	20231110	155900	214827430	2955	2955	2955	2955	0
179	20231110	155800	214827430	2955	2955	2955	2955	0
180	20231110	155700	214827430	2955	2955	2955	2955	0
181	20231110	155600	214827430	2955	2955	2955	2955	0
182	20231110	155500	214827430	2955	2955	2955	2955	2405
183	20231110	155400	214827430	2955	2955	2955	2955	0
184	20231110	155300	214827430	2955	2955	2955	2955	0
185	20231110	155200	214827430	2955	2955	2955	2955	0
186	20231110	155100	214827430	2955	2955	2955	2955	0
187	20231110	155000	214827430	2955	2955	2955	2955	0
188	20231110	154900	214827430	2955	2955	2955	2955	0
189	20231110	154800	214827430	2955	2955	2955	2955	0
190	20231110	154700	214827430	2955	2955	2955	2955	0
191	20231110	154600	214827430	2955	2955	2955	2955	0
192	20231110	154500	214827430	2955	2955	2955	2955	0
193	20231110	154400	214827430	2955	2955	2955	2955	0
194	20231110	154300	214827430	2955	2955	2955	2955	0
195	20231110	154200	214827430	2955	2955	2955	2955	0
196	20231110	154100	214827430	2955	2955	2955	2955	0
197	20231110	154000	214827430	2955	2955	2955	2955	0
198	20231110	153900	214827430	2955	2955	2955	2955	0
199	20231110	153800	214827430	2955	2955	2955	2955	0
200	20231110	153700	214827430	2955	2955	2955	2955	0
201	20231110	153600	214827430	2955	2955	2955	2955	0
202	20231110	153500	214827430	2955	2955	2955	2955	0
203	20231110	153400	214827430	2955	2955	2955	2955	0
204	20231110	153300	214827430	2955	2955	2955	2955	0
205	20231110	153200	214827430	2955	2955	2955	2955	0
206	20231110	153100	214827430	2955	2955	2955	2955	0
207	20231110	153000	214827430	2955	2955	2955	2955	2405
208	20231110	152900	207720655	2985	2985	2985	2985	0
209	20231110	152800	207720655	2985	2985	2985	2985	0
210	20231110	152700	207720655	2985	2985	2985	2985	0
211	20231110	152600	207720655	2985	2985	2985	2985	0
212	20231110	152500	207720655	2985	2985	2985	2985	0
213	20231110	152400	207720655	2985	2985	2985	2985	0
214	20231110	152300	207720655	2985	2985	2985	2985	0
215	20231110	152200	207720655	2985	2985	2985	2985	0
216	20231110	152100	207720655	2985	2985	2985	2985	0
217	20231110	152000	207720655	2985	2985	2985	2985	0
218	20231110	151900	207720655	2985	2985	2985	2985	0
219	20231110	151800	207720655	2985	2985	2985	2985	3
220	20231110	151700	207711700	2985	2985	2985	2985	8
221	20231110	151600	207687820	2985	2985	2985	2965	25
222	20231110	151500	207613255	2980	2980	2980	2960	3141
223	20231110	151400	198253135	2980	2980	2980	2960	1064
224	20231110	151300	195093180	2980	2980	2980	2980	21
225	20231110	151200	195030600	2960	2980	2980	2960	359
226	20231110	151100	193965950	2980	2980	2980	2965	17
227	20231110	151000	193915335	2980	2980	2980	2965	19
228	20231110	150900	193858745	2965	2980	2980	2965	38
229	20231110	150800	193745745	2965	2980	2980	2965	16
230	20231110	150700	193698095	2980	2980	2980	2965	18
231	20231110	150600	193644500	2965	2980	2980	2960	17
232	20231110	150500	193593895	2980	2980	2980	2980	21
233	20231110	150400	193531315	2960	2980	2980	2960	18
234	20231110	150300	193477735	2980	2980	2980	2960	16
235	20231110	150200	193430095	2980	2960	2980	2960	17
236	20231110	150100	193379475	2980	2980	2980	2960	24
237	20231110	150000	193308015	2980	2965	2980	2960	248
238	20231110	145900	192573685	2965	2970	2970	2960	39
239	20231110	145800	192457985	2975	2975	2975	2960	41
240	20231110	145700	192336400	2975	2980	2980	2960	24
241	20231110	145600	192264975	2985	2985	2985	2975	538
242	20231110	145500	190664275	2975	2980	2980	2975	52
243	20231110	145400	190509505	2980	2980	2980	2975	53
244	20231110	145300	190351750	2980	2985	2985	2975	23
245	20231110	145200	190283170	2985	2985	2985	2975	15
246	20231110	145100	190238405	2975	2985	2990	2975	48
247	20231110	145000	190095145	2990	2985	2990	2975	125
248	20231110	144900	189721980	2990	2985	2990	2975	58
249	20231110	144800	189548810	2990	2985	2990	2975	15
250	20231110	144700	189504010	2980	2985	2985	2975	109
251	20231110	144600	189178840	2985	2985	2985	2975	56
252	20231110	144500	189011900	2985	2985	2990	2975	116
253	20231110	144400	188665645	2980	2985	2985	2975	147
254	20231110	144300	188227540	2975	2995	2995	2970	255
255	20231110	144200	187469285	2995	3000	3000	2985	46
256	20231110	144100	187331640	3000	3005	3005	2990	23
257	20231110	144000	187262585	3015	3015	3015	2990	18
258	20231110	143900	187208390	2990	2985	3025	2970	46
259	20231110	143800	187070930	2970	2985	2990	2970	28
260	20231110	143700	186987325	2985	2985	2990	2970	758
261	20231110	143600	184724720	2990	2965	2990	2960	1178
262	20231110	143500	181210975	2960	2960	2960	2955	95
263	20231110	143400	180929950	2955	2960	2960	2955	59
264	20231110	143300	180755495	2960	2960	2960	2955	53
265	20231110	143200	180598805	2960	2955	2960	2955	50
266	20231110	143100	180450990	2960	2960	2965	2960	23
267	20231110	143000	180382905	2960	2965	2965	2955	2777
268	20231110	142900	172176555	2970	2965	2970	2955	78
269	20231110	142800	171945610	2965	2965	2965	2960	791
270	20231110	142700	169604065	2960	2965	2965	2960	56
271	20231110	142600	169438215	2965	2965	2965	2965	17
272	20231110	142500	169387810	2960	2965	2965	2960	20
273	20231110	142400	169328520	2960	2965	2975	2960	106
274	20231110	142300	169013815	2965	2960	2965	2960	39
275	20231110	142200	168898370	2960	2960	2960	2960	0
276	20231110	142100	168898370	2960	2960	2960	2960	2
277	20231110	142000	168892450	2960	2960	2960	2960	3
278	20231110	141900	168883570	2960	2960	2960	2960	849
279	20231110	141800	166370530	2980	2965	2980	2965	1627
280	20231110	141700	161538610	2965	2965	2965	2965	38
281	20231110	141600	161425940	2970	2970	2970	2965	39
282	20231110	141500	161310295	2965	2965	2970	2965	38
283	20231110	141400	161197620	2965	2970	2970	2965	36
284	20231110	141300	161090875	2965	2970	2970	2965	39
285	20231110	141200	160975235	2965	2965	2965	2965	37
286	20231110	141100	160865530	2970	2970	2970	2965	6
287	20231110	141000	160847725	2970	2970	2970	2965	42
288	20231110	140900	160723175	2970	2970	2970	2970	6
289	20231110	140800	160705355	2970	2970	2970	2970	25
290	20231110	140700	160631105	2975	2975	2975	2970	41
291	20231110	140600	160509320	2970	2970	2970	2970	37
292	20231110	140500	160399430	2975	2975	2975	2975	1
293	20231110	140400	160396455	2965	2965	2985	2965	196
294	20231110	140300	159815285	2965	2965	2965	2965	2
295	20231110	140200	159809355	2980	2965	2980	2965	4
296	20231110	140100	159797480	2985	2970	2985	2965	252
297	20231110	140000	159049960	2970	2970	2985	2970	1212
298	20231110	135900	155449240	2970	2970	2970	2970	2
299	20231110	135800	155443300	2975	2975	2975	2975	217
300	20231110	135700	154797725	2980	2975	2980	2975	37
301	20231110	135600	154687645	2975	2980	2980	2975	38
302	20231110	135500	154574590	2975	2980	2980	2975	39
303	20231110	135400	154458560	2975	2975	2975	2975	147
304	20231110	135300	154021235	2980	2975	2980	2975	42
305	20231110	135200	153896275	2980	2975	2980	2975	36
306	20231110	135100	153789170	2975	2975	2975	2975	3
307	20231110	135000	153780245	2985	2975	2985	2975	3
308	20231110	134900	153771310	2990	2970	2990	2970	6
309	20231110	134800	153753455	2970	2970	2970	2970	35
310	20231110	134700	153649505	2975	2975	2975	2975	36
311	20231110	134600	153542405	2980	2980	2985	2980	116
312	20231110	134500	153196325	2990	2980	2990	2980	10
313	20231110	134400	153166440	2975	2975	2975	2975	35
314	20231110	134300	153062315	2980	2980	2980	2980	34
315	20231110	134200	152960995	2985	2985	2985	2985	34
316	20231110	134100	152859505	2990	2985	2990	2985	44
317	20231110	134000	152728160	2990	2985	2990	2980	72
318	20231110	133900	152513415	2990	2990	2990	2990	0
319	20231110	133800	152513415	2990	2980	2990	2980	36
320	20231110	133700	152406110	2980	2985	2985	2980	39
321	20231110	133600	152289720	2990	2985	2990	2985	32
322	20231110	133500	152194045	2985	2990	2990	2985	71
323	20231110	133400	151981930	2995	2995	2995	2995	0
324	20231110	133300	151981930	2995	2975	2995	2970	125
325	20231110	133200	151609350	2975	2975	2975	2975	1
326	20231110	133100	151606375	2970	2970	2975	2970	39
327	20231110	133000	151490530	2970	2975	2975	2970	33
328	20231110	132900	151392360	2980	2980	2980	2980	34
329	20231110	132800	151291040	2975	2975	2975	2975	1
330	20231110	132700	151288065	2975	2975	2975	2975	0
331	20231110	132600	151288065	2975	2975	2975	2975	2
332	20231110	132500	151282115	2975	3000	3000	2975	6
333	20231110	132400	151264140	3000	2970	3000	2970	151
334	20231110	132300	150812330	2985	2980	2985	2970	411
335	20231110	132200	149587325	2980	2980	2980	2980	0
336	20231110	132100	149587325	2980	2980	2980	2980	0
337	20231110	132000	149587325	2980	2980	2980	2980	1
338	20231110	131900	149584345	3025	3025	3025	3025	31
339	20231110	131800	149490570	3030	2985	3030	2985	1142
340	20231110	131700	146042180	2985	2985	2985	2985	35
341	20231110	131600	145937705	2990	2990	2990	2990	285
342	20231110	131500	145085555	3000	2985	3000	2985	2306
343	20231110	131400	138195840	3000	2965	3005	2965	1225
344	20231110	131300	134531440	2960	2955	2960	2955	70
345	20231110	131200	134324415	2965	2965	2965	2965	0
346	20231110	131100	134324415	2965	2965	2965	2965	1
347	20231110	131000	134321450	2960	2955	2960	2955	55
348	20231110	130900	134158825	2960	2960	2960	2960	100
349	20231110	130800	133862825	2965	2965	2965	2965	45
350	20231110	130700	133729400	2965	2965	2965	2965	89
351	20231110	130600	133465515	2965	2965	2965	2965	2
352	20231110	130500	133459585	2980	2980	2980	2980	0
353	20231110	130400	133459585	2980	2980	2980	2980	0
354	20231110	130300	133459585	2980	2980	2980	2980	0
355	20231110	130200	133459585	2980	2980	2980	2980	0
356	20231110	130100	133459585	2980	2980	2980	2980	0
357	20231110	130000	133459585	2980	2970	2980	2970	89
358	20231110	125900	133194660	2965	2965	2965	2965	0
359	20231110	125800	133194660	2965	2965	2965	2965	9
360	20231110	125700	133167975	2980	2980	2980	2980	0
361	20231110	125600	133167975	2980	2980	2980	2980	0
362	20231110	125500	133167975	2980	2965	2980	2965	100
363	20231110	125400	132871125	2965	2965	2965	2965	300
364	20231110	125300	131981625	2965	2965	2965	2965	1
365	20231110	125200	131978660	2960	2960	2960	2960	7
366	20231110	125100	131957940	2975	2980	2980	2970	4
367	20231110	125000	131946045	2955	2955	2955	2955	102
368	20231110	124900	131644635	2960	2960	2960	2960	0
369	20231110	124800	131644635	2960	2960	2960	2960	0
370	20231110	124700	131644635	2960	2960	2960	2960	0
371	20231110	124600	131644635	2960	2955	2960	2955	2647
372	20231110	124500	123819660	2960	2960	2960	2960	1372
373	20231110	124400	119758540	2975	2975	2975	2975	0
374	20231110	124300	119758540	2975	2975	2975	2975	2
375	20231110	124200	119752590	2980	2980	2980	2980	0
376	20231110	124100	119752590	2980	2980	2980	2980	0
377	20231110	124000	119752590	2980	2980	2980	2980	0
378	20231110	123900	119752590	2980	2980	2980	2980	0
379	20231110	123800	119752590	2980	2980	2980	2980	0
380	20231110	123700	119752590	2980	2980	2980	2980	0
381	20231110	123600	119752590	2980	2980	2980	2980	0
382	20231110	123500	119752590	2980	2980	2980	2980	0
383	20231110	123400	119752590	2980	2980	2980	2980	0
384	20231110	123300	119752590	2980	2980	2980	2980	33
385	20231110	123200	119654250	2980	2980	2980	2980	0
386	20231110	123100	119654250	2980	2980	2980	2980	0
387	20231110	123000	119654250	2980	2980	2980	2970	31
388	20231110	122900	119562020	2980	2965	2980	2965	21
389	20231110	122800	119499740	2965	2965	2965	2965	20
390	20231110	122700	119440440	2965	2965	2965	2965	120
391	20231110	122600	119084640	2975	2975	2975	2975	0
392	20231110	122500	119084640	2975	2975	2975	2975	0
393	20231110	122400	119084640	2975	2975	2975	2975	0
394	20231110	122300	119084640	2975	2975	2975	2975	0
395	20231110	122200	119084640	2975	2975	2975	2975	1
396	20231110	122100	119081665	2975	2975	2975	2975	0
397	20231110	122000	119081665	2975	2975	2975	2975	0
398	20231110	121900	119081665	2975	2975	2975	2975	0
399	20231110	121800	119081665	2975	2975	2975	2975	0
400	20231110	121700	119081665	2975	2975	2975	2975	0
401	20231110	121600	119081665	2975	2975	2975	2975	0
402	20231110	121500	119081665	2975	2975	2975	2975	0
403	20231110	121400	119081665	2975	2975	2975	2975	0
404	20231110	121300	119081665	2975	2975	2975	2975	0
405	20231110	121200	119081665	2975	2975	2975	2975	0
406	20231110	121100	119081665	2975	2975	2975	2975	1
407	20231110	121000	119078690	2975	2970	2975	2970	3
408	20231110	120900	119069770	2975	2960	2975	2960	2
409	20231110	120800	119063835	2980	2980	2980	2980	0
410	20231110	120700	119063835	2980	2980	2980	2980	0
411	20231110	120600	119063835	2980	2980	2980	2980	0
412	20231110	120500	119063835	2980	2980	2980	2980	0
413	20231110	120400	119063835	2980	2980	2980	2980	0
414	20231110	120300	119063835	2980	2970	2985	2970	10
415	20231110	120200	119034110	2970	2965	2970	2960	1558
416	20231110	120100	114421795	2975	2970	2975	2970	8
417	20231110	120000	114398030	2975	2970	2980	2970	131
418	20231110	115900	114008835	2985	2985	2985	2985	0
419	20231110	115800	114008835	2985	2985	2985	2985	0
420	20231110	115700	114008835	2985	2985	2985	2985	0
421	20231110	115600	114008835	2985	2985	2985	2985	0
422	20231110	115500	114008835	2985	2985	2985	2985	0
423	20231110	115400	114008835	2985	2985	2985	2985	0
424	20231110	115300	114008835	2985	2985	2985	2985	0
425	20231110	115200	114008835	2985	2985	2985	2985	2
426	20231110	115100	114002865	2985	2980	2985	2980	5
427	20231110	115000	113987960	2985	2985	2985	2985	16
428	20231110	114900	113940200	2985	2985	2985	2985	0
429	20231110	114800	113940200	2985	2985	2985	2985	7
430	20231110	114700	113919305	2985	2975	2985	2975	31
431	20231110	114600	113827070	2980	2985	2985	2980	81
432	20231110	114500	113585585	2985	2985	2985	2985	0
433	20231110	114400	113585585	2985	2985	2985	2985	0
434	20231110	114300	113585585	2985	2985	2985	2985	0
435	20231110	114200	113585585	2985	2985	2985	2985	0
436	20231110	114100	113585585	2985	2985	2985	2985	2
437	20231110	114000	113579615	2985	2985	2985	2985	0
438	20231110	113900	113579615	2985	2985	2985	2985	0
439	20231110	113800	113579615	2985	2985	2985	2985	0
440	20231110	113700	113579615	2985	2985	2985	2985	0
441	20231110	113600	113579615	2985	2985	2985	2985	0
442	20231110	113500	113579615	2985	2985	2985	2985	0
443	20231110	113400	113579615	2985	2975	2985	2975	3
444	20231110	113300	113570680	2970	2970	2970	2970	0
445	20231110	113200	113570680	2970	2970	2970	2970	3
446	20231110	113100	113561770	2995	2995	2995	2995	0
447	20231110	113000	113561770	2995	2995	2995	2995	0
448	20231110	112900	113561770	2995	2995	2995	2995	0
449	20231110	112800	113561770	2995	2995	2995	2995	0
450	20231110	112700	113561770	2995	2995	2995	2995	10
451	20231110	112600	113531820	2995	2995	2995	2995	6
452	20231110	112500	113513850	2995	2995	2995	2995	0
453	20231110	112400	113513850	2995	2995	2995	2995	0
454	20231110	112300	113513850	2995	2995	2995	2995	0
455	20231110	112200	113513850	2995	2995	2995	2995	200
456	20231110	112100	112914850	2995	2995	2995	2995	0
457	20231110	112000	112914850	2995	2995	2995	2995	0
458	20231110	111900	112914850	2995	2985	2995	2985	21
459	20231110	111800	112852155	2995	2995	2995	2995	0
460	20231110	111700	112852155	2995	2995	2995	2995	0
461	20231110	111600	112852155	2995	2995	2995	2995	0
462	20231110	111500	112852155	2995	2995	2995	2995	0
463	20231110	111400	112852155	2995	2995	2995	2995	2
464	20231110	111300	112846165	2995	2995	2995	2995	0
465	20231110	111200	112846165	2995	2995	2995	2995	0
466	20231110	111100	112846165	2995	2995	2995	2995	0
467	20231110	111000	112846165	2995	2995	2995	2995	0
468	20231110	110900	112846165	2995	2995	2995	2995	7
469	20231110	110800	112825200	2995	2995	2995	2995	0
470	20231110	110700	112825200	2995	2995	2995	2995	0
471	20231110	110600	112825200	2995	2995	2995	2995	0
472	20231110	110500	112825200	2995	2995	2995	2995	0
473	20231110	110400	112825200	2995	2995	2995	2995	0
474	20231110	110300	112825200	2995	2995	2995	2995	100
475	20231110	110200	112525700	2995	2995	2995	2995	11
476	20231110	110100	112492755	2985	2985	2985	2985	200
477	20231110	110000	111895755	2985	2985	2985	2985	0
478	20231110	105900	111895755	2985	2985	2985	2985	0
479	20231110	105800	111895755	2985	2985	2985	2985	0
480	20231110	105700	111895755	2985	2985	2985	2985	0
481	20231110	105600	111895755	2985	2985	2985	2985	0
482	20231110	105500	111895755	2985	2985	2985	2985	0
483	20231110	105400	111895755	2985	2985	2985	2985	0
484	20231110	105300	111895755	2985	2985	2985	2985	0
485	20231110	105200	111895755	2985	2985	2985	2985	0
486	20231110	105100	111895755	2985	2980	2985	2980	176
487	20231110	105000	111371250	2980	2980	2980	2980	0
488	20231110	104900	111371250	2980	2980	2980	2980	0
489	20231110	104800	111371250	2980	2980	2980	2980	0
490	20231110	104700	111371250	2980	2980	2980	2980	0
491	20231110	104600	111371250	2980	2980	2980	2980	31
492	20231110	104500	111278870	2970	2970	2970	2970	50
493	20231110	104400	111130370	2985	2985	2985	2985	10
494	20231110	104300	111100520	2985	2985	2985	2985	1
495	20231110	104200	111097535	2985	2985	2985	2985	0
496	20231110	104100	111097535	2985	2980	2985	2980	12
497	20231110	104000	111061760	2980	2980	2980	2980	6
498	20231110	103900	111043880	2995	2995	2995	2995	0
499	20231110	103800	111043880	2995	2995	2995	2995	0
500	20231110	103700	111043880	2995	2995	2995	2995	0
501	20231110	103600	111043880	2995	2995	2995	2995	0
502	20231110	103500	111043880	2995	2965	2995	2965	1667
503	20231110	103400	106077795	2960	2970	2970	2960	142
504	20231110	103300	105656185	2985	2985	2985	2985	0
505	20231110	103200	105656185	2985	2980	2985	2965	3181
506	20231110	103100	96220905	3010	2990	3015	2990	325
507	20231110	103000	95248970	2990	2990	2990	2980	74
508	20231110	102900	95028270	2990	2970	2990	2970	1525
509	20231110	102800	90498880	2970	2970	2970	2970	0
510	20231110	102700	90498880	2970	2970	2970	2970	106
511	20231110	102600	90184060	2990	2990	2990	2990	0
512	20231110	102500	90184060	2990	2990	2990	2990	0
513	20231110	102400	90184060	2990	2985	2990	2985	704
514	20231110	102300	88080910	2990	2975	2990	2975	1004
515	20231110	102200	85090770	2975	2975	2975	2975	0
516	20231110	102100	85090770	2975	2975	2975	2975	0
517	20231110	102000	85090770	2975	2975	2975	2975	0
518	20231110	101900	85090770	2975	2975	2975	2975	1
519	20231110	101800	85087795	2955	2955	2955	2955	0
520	20231110	101700	85087795	2955	2965	2965	2955	2356
521	20231110	101600	78125215	2975	2975	2975	2975	0
522	20231110	101500	78125215	2975	2975	2975	2975	0
523	20231110	101400	78125215	2975	2975	2975	2975	1
524	20231110	101300	78122240	2975	2975	2975	2975	0
525	20231110	101200	78122240	2975	2975	2975	2975	0
526	20231110	101100	78122240	2975	2975	2975	2975	0
527	20231110	101000	78122240	2975	2975	2975	2975	0
528	20231110	100900	78122240	2975	2975	2975	2975	0
529	20231110	100800	78122240	2975	2975	2975	2975	0
530	20231110	100700	78122240	2975	2975	2975	2975	0
531	20231110	100600	78122240	2975	2975	2975	2975	0
532	20231110	100500	78122240	2975	2975	2975	2960	3
533	20231110	100400	78113330	2955	2955	2955	2955	0
534	20231110	100300	78113330	2955	2955	2955	2955	183
535	20231110	100200	77572565	2975	2975	2975	2975	0
536	20231110	100100	77572565	2975	2975	2975	2975	0
537	20231110	100000	77572565	2975	2975	2975	2975	0
538	20231110	095900	77572565	2975	2975	2975	2975	30
539	20231110	095800	77483315	2975	2975	2975	2975	0
540	20231110	095700	77483315	2975	2975	2975	2975	0
541	20231110	095600	77483315	2975	2975	2975	2975	0
542	20231110	095500	77483315	2975	2975	2975	2975	0
543	20231110	095400	77483315	2975	2975	2975	2975	0
544	20231110	095300	77483315	2975	2975	2975	2975	0
545	20231110	095200	77483315	2975	2965	2975	2965	10
546	20231110	095100	77453655	2965	2965	2965	2965	2
547	20231110	095000	77447725	2965	2965	2965	2965	40
548	20231110	094900	77329125	2965	2965	2965	2965	250
549	20231110	094800	76587875	2965	2965	2965	2965	0
550	20231110	094700	76587875	2965	2965	2965	2965	1
551	20231110	094600	76584910	2965	2965	2965	2965	0
552	20231110	094500	76584910	2965	2950	2965	2950	3388
553	20231110	094400	66590245	2955	2955	2955	2955	1070
554	20231110	094300	63428395	2975	2975	2975	2975	1
555	20231110	094200	63425420	2955	2955	2955	2955	10
556	20231110	094100	63395870	2975	2975	2975	2975	0
557	20231110	094000	63395870	2975	2975	2975	2975	1
558	20231110	093900	63392895	2955	2960	2960	2955	4556
559	20231110	093800	49918625	2975	2975	2975	2975	0
560	20231110	093700	49918625	2975	2975	2975	2975	11
561	20231110	093600	49885900	2975	2975	2975	2975	2
562	20231110	093500	49879950	2975	2975	2975	2975	210
563	20231110	093400	49255200	2975	2975	2975	2975	12
564	20231110	093300	49219500	2975	2975	2975	2975	1
565	20231110	093200	49216525	2975	2975	2975	2975	29
566	20231110	093100	49130250	2960	2960	2960	2960	0
567	20231110	093000	49130250	2960	2960	2960	2960	157
568	20231110	092900	48665530	2960	2960	2960	2960	8
569	20231110	092800	48641850	2975	2975	2975	2975	0
570	20231110	092700	48641850	2975	2975	2975	2975	1
571	20231110	092600	48638875	2960	2960	2975	2960	680
572	20231110	092500	46625925	2960	2960	2960	2960	0
573	20231110	092400	46625925	2960	2975	2975	2960	1272
574	20231110	092300	42856810	2965	2965	2965	2965	616
575	20231110	092200	41030370	2970	2970	2970	2970	300
576	20231110	092100	40139370	2990	2990	2990	2990	0
577	20231110	092000	40139370	2990	2965	2990	2965	149
578	20231110	091900	39697335	2990	2970	2990	2970	26
579	20231110	091800	39620095	2970	2970	2990	2970	348
580	20231110	091700	38584515	2990	2990	2990	2990	1
581	20231110	091600	38581525	2965	2965	2965	2965	0
582	20231110	091500	38581525	2965	2965	2965	2965	0
583	20231110	091400	38581525	2965	2965	2965	2965	0
584	20231110	091300	38581525	2965	2965	2965	2965	263
585	20231110	091200	37801730	2980	2980	2980	2980	0
586	20231110	091100	37801730	2980	2975	2980	2960	8245
587	20231110	091000	13234720	2970	2965	2970	2965	501
588	20231110	090900	11749250	2975	2975	2975	2975	0
589	20231110	090800	11749250	2975	2975	2975	2975	0
590	20231110	090700	11749250	2975	2975	2975	2975	384
591	20231110	090600	10606850	2955	2980	2980	2950	1712
592	20231110	090500	5547330	2980	2980	2980	2980	193
593	20231110	090400	4972190	2970	2990	2990	2970	360
594	20231110	090300	3900420	2990	2990	2990	2990	10
595	20231110	090200	3870520	2990	2990	2990	2990	426
596	20231110	090100	2596780	2990	3000	3000	2990	166
597	20231110	090000	2100000	3000	3000	3000	3000	700