KissMeData/023000/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	190500	41873315	2935	2935	2935	2935	122
3	20231107	190400	41873315	2935	2935	2935	2935	0
4	20231107	190300	41873315	2935	2935	2935	2935	0
5	20231107	190200	41873315	2935	2935	2935	2935	0
6	20231107	190100	41873315	2935	2935	2935	2935	0
7	20231107	190000	41873315	2935	2935	2935	2935	0
8	20231107	185900	41873315	2935	2935	2935	2935	0
9	20231107	185800	41873315	2935	2935	2935	2935	0
10	20231107	185700	41873315	2935	2935	2935	2935	0
11	20231107	185600	41873315	2935	2935	2935	2935	0
12	20231107	185500	41873315	2935	2935	2935	2935	0
13	20231107	185400	41873315	2935	2935	2935	2935	0
14	20231107	185300	41873315	2935	2935	2935	2935	0
15	20231107	185200	41873315	2935	2935	2935	2935	0
16	20231107	185100	41873315	2935	2935	2935	2935	0
17	20231107	185000	41873315	2935	2935	2935	2935	0
18	20231107	184900	41873315	2935	2935	2935	2935	0
19	20231107	184800	41873315	2935	2935	2935	2935	0
20	20231107	184700	41873315	2935	2935	2935	2935	0
21	20231107	184600	41873315	2935	2935	2935	2935	0
22	20231107	184500	41873315	2935	2935	2935	2935	0
23	20231107	184400	41873315	2935	2935	2935	2935	0
24	20231107	184300	41873315	2935	2935	2935	2935	0
25	20231107	184200	41873315	2935	2935	2935	2935	0
26	20231107	184100	41873315	2935	2935	2935	2935	0
27	20231107	184000	41873315	2935	2935	2935	2935	0
28	20231107	183900	41873315	2935	2935	2935	2935	0
29	20231107	183800	41873315	2935	2935	2935	2935	0
30	20231107	183700	41873315	2935	2935	2935	2935	0
31	20231107	183600	41873315	2935	2935	2935	2935	0
32	20231107	183500	41873315	2935	2935	2935	2935	122
33	20231107	183400	41873315	2935	2935	2935	2935	0
34	20231107	183300	41873315	2935	2935	2935	2935	0
35	20231107	183200	41873315	2935	2935	2935	2935	0
36	20231107	183100	41873315	2935	2935	2935	2935	0
37	20231107	183000	41873315	2935	2935	2935	2935	0
38	20231107	182900	41873315	2935	2935	2935	2935	0
39	20231107	182800	41873315	2935	2935	2935	2935	0
40	20231107	182700	41873315	2935	2935	2935	2935	0
41	20231107	182600	41873315	2935	2935	2935	2935	0
42	20231107	182500	41873315	2935	2935	2935	2935	0
43	20231107	182400	41873315	2935	2935	2935	2935	0
44	20231107	182300	41873315	2935	2935	2935	2935	0
45	20231107	182200	41873315	2935	2935	2935	2935	0
46	20231107	182100	41873315	2935	2935	2935	2935	0
47	20231107	182000	41873315	2935	2935	2935	2935	0
48	20231107	181900	41873315	2935	2935	2935	2935	0
49	20231107	181800	41873315	2935	2935	2935	2935	0
50	20231107	181700	41873315	2935	2935	2935	2935	0
51	20231107	181600	41873315	2935	2935	2935	2935	0
52	20231107	181500	41873315	2935	2935	2935	2935	0
53	20231107	181400	41873315	2935	2935	2935	2935	0
54	20231107	181300	41873315	2935	2935	2935	2935	0
55	20231107	181200	41873315	2935	2935	2935	2935	0
56	20231107	181100	41873315	2935	2935	2935	2935	0
57	20231107	181000	41873315	2935	2935	2935	2935	0
58	20231107	180900	41873315	2935	2935	2935	2935	0
59	20231107	180800	41873315	2935	2935	2935	2935	0
60	20231107	180700	41873315	2935	2935	2935	2935	0
61	20231107	180600	41873315	2935	2935	2935	2935	0
62	20231107	180500	41873315	2935	2935	2935	2935	122
63	20231107	180400	41873315	2935	2935	2935	2935	0
64	20231107	180300	41873315	2935	2935	2935	2935	0
65	20231107	180200	41873315	2935	2935	2935	2935	0
66	20231107	180100	41873315	2935	2935	2935	2935	0
67	20231107	180000	41873315	2935	2935	2935	2935	0
68	20231107	175900	41873315	2935	2935	2935	2935	0
69	20231107	175800	41873315	2935	2935	2935	2935	0
70	20231107	175700	41873315	2935	2935	2935	2935	0
71	20231107	175600	41873315	2935	2935	2935	2935	0
72	20231107	175500	41873315	2935	2935	2935	2935	0
73	20231107	175400	41873315	2935	2935	2935	2935	0
74	20231107	175300	41873315	2935	2935	2935	2935	0
75	20231107	175200	41873315	2935	2935	2935	2935	0
76	20231107	175100	41873315	2935	2935	2935	2935	0
77	20231107	175000	41873315	2935	2935	2935	2935	0
78	20231107	174900	41873315	2935	2935	2935	2935	0
79	20231107	174800	41873315	2935	2935	2935	2935	0
80	20231107	174700	41873315	2935	2935	2935	2935	0
81	20231107	174600	41873315	2935	2935	2935	2935	0
82	20231107	174500	41873315	2935	2935	2935	2935	0
83	20231107	174400	41873315	2935	2935	2935	2935	0
84	20231107	174300	41873315	2935	2935	2935	2935	0
85	20231107	174200	41873315	2935	2935	2935	2935	0
86	20231107	174100	41873315	2935	2935	2935	2935	0
87	20231107	174000	41873315	2935	2935	2935	2935	0
88	20231107	173900	41873315	2935	2935	2935	2935	0
89	20231107	173800	41873315	2935	2935	2935	2935	0
90	20231107	173700	41873315	2935	2935	2935	2935	0
91	20231107	173600	41873315	2935	2935	2935	2935	0
92	20231107	173500	41873315	2935	2935	2935	2935	122
93	20231107	173400	41873315	2935	2935	2935	2935	0
94	20231107	173300	41873315	2935	2935	2935	2935	0
95	20231107	173200	41873315	2935	2935	2935	2935	0
96	20231107	173100	41873315	2935	2935	2935	2935	0
97	20231107	173000	41873315	2935	2935	2935	2935	0
98	20231107	172900	41873315	2935	2935	2935	2935	0
99	20231107	172800	41873315	2935	2935	2935	2935	0
100	20231107	172700	41873315	2935	2935	2935	2935	0
101	20231107	172600	41873315	2935	2935	2935	2935	0
102	20231107	172500	41873315	2935	2935	2935	2935	0
103	20231107	172400	41873315	2935	2935	2935	2935	0
104	20231107	172300	41873315	2935	2935	2935	2935	0
105	20231107	172200	41873315	2935	2935	2935	2935	0
106	20231107	172100	41873315	2935	2935	2935	2935	0
107	20231107	172000	41873315	2935	2935	2935	2935	0
108	20231107	171900	41873315	2935	2935	2935	2935	0
109	20231107	171800	41873315	2935	2935	2935	2935	0
110	20231107	171700	41873315	2935	2935	2935	2935	0
111	20231107	171600	41873315	2935	2935	2935	2935	0
112	20231107	171500	41873315	2935	2935	2935	2935	0
113	20231107	171400	41873315	2935	2935	2935	2935	0
114	20231107	171300	41873315	2935	2935	2935	2935	0
115	20231107	171200	41873315	2935	2935	2935	2935	0
116	20231107	171100	41873315	2935	2935	2935	2935	0
117	20231107	171000	41873315	2935	2935	2935	2935	0
118	20231107	170900	41873315	2935	2935	2935	2935	0
119	20231107	170800	41873315	2935	2935	2935	2935	0
120	20231107	170700	41873315	2935	2935	2935	2935	0
121	20231107	170600	41873315	2935	2935	2935	2935	0
122	20231107	170500	41873315	2935	2935	2935	2935	122
123	20231107	170400	41873315	2935	2935	2935	2935	0
124	20231107	170300	41873315	2935	2935	2935	2935	0
125	20231107	170200	41873315	2935	2935	2935	2935	0
126	20231107	170100	41873315	2935	2935	2935	2935	0
127	20231107	170000	41873315	2935	2935	2935	2935	0
128	20231107	165900	41873315	2935	2935	2935	2935	0
129	20231107	165800	41873315	2935	2935	2935	2935	0
130	20231107	165700	41873315	2935	2935	2935	2935	0
131	20231107	165600	41873315	2935	2935	2935	2935	0
132	20231107	165500	41873315	2935	2935	2935	2935	0
133	20231107	165400	41873315	2935	2935	2935	2935	0
134	20231107	165300	41873315	2935	2935	2935	2935	0
135	20231107	165200	41873315	2935	2935	2935	2935	0
136	20231107	165100	41873315	2935	2935	2935	2935	0
137	20231107	165000	41873315	2935	2935	2935	2935	0
138	20231107	164900	41873315	2935	2935	2935	2935	0
139	20231107	164800	41873315	2935	2935	2935	2935	0
140	20231107	164700	41873315	2935	2935	2935	2935	0
141	20231107	164600	41873315	2935	2935	2935	2935	0
142	20231107	164500	41873315	2935	2935	2935	2935	0
143	20231107	164400	41873315	2935	2935	2935	2935	0
144	20231107	164300	41873315	2935	2935	2935	2935	0
145	20231107	164200	41873315	2935	2935	2935	2935	0
146	20231107	164100	41873315	2935	2935	2935	2935	0
147	20231107	164000	41873315	2935	2935	2935	2935	0
148	20231107	163900	41873315	2935	2935	2935	2935	0
149	20231107	163800	41873315	2935	2935	2935	2935	0
150	20231107	163700	41873315	2935	2935	2935	2935	0
151	20231107	163600	41873315	2935	2935	2935	2935	0
152	20231107	163500	41873315	2935	2935	2935	2935	122
153	20231107	163400	41873315	2935	2935	2935	2935	0
154	20231107	163300	41873315	2935	2935	2935	2935	0
155	20231107	163200	41873315	2935	2935	2935	2935	0
156	20231107	163100	41873315	2935	2935	2935	2935	0
157	20231107	163000	41873315	2935	2935	2935	2935	0
158	20231107	162900	41873315	2935	2935	2935	2935	0
159	20231107	162800	41873315	2935	2935	2935	2935	0
160	20231107	162700	41873315	2935	2935	2935	2935	0
161	20231107	162600	41873315	2935	2935	2935	2935	0
162	20231107	162500	41873315	2935	2935	2935	2935	0
163	20231107	162400	41873315	2935	2935	2935	2935	0
164	20231107	162300	41873315	2935	2935	2935	2935	0
165	20231107	162200	41873315	2935	2935	2935	2935	0
166	20231107	162100	41873315	2935	2935	2935	2935	0
167	20231107	162000	41873315	2935	2935	2935	2935	0
168	20231107	161900	41873315	2935	2935	2935	2935	0
169	20231107	161800	41873315	2935	2935	2935	2935	0
170	20231107	161700	41873315	2935	2935	2935	2935	0
171	20231107	161600	41873315	2935	2935	2935	2935	0
172	20231107	161500	41873315	2935	2935	2935	2935	0
173	20231107	161400	41873315	2935	2935	2935	2935	0
174	20231107	161300	41873315	2935	2935	2935	2935	0
175	20231107	161200	41873315	2935	2935	2935	2935	0
176	20231107	161100	41873315	2935	2935	2935	2935	0
177	20231107	161000	41873315	2935	2935	2935	2935	0
178	20231107	160900	41873315	2935	2935	2935	2935	0
179	20231107	160800	41873315	2935	2935	2935	2935	0
180	20231107	160700	41873315	2935	2935	2935	2935	0
181	20231107	160600	41873315	2935	2935	2935	2935	0
182	20231107	160500	41873315	2935	2935	2935	2935	122
183	20231107	160400	41873315	2935	2935	2935	2935	0
184	20231107	160300	41873315	2935	2935	2935	2935	0
185	20231107	160200	41873315	2935	2935	2935	2935	0
186	20231107	160100	41873315	2935	2935	2935	2935	0
187	20231107	160000	41873315	2935	2935	2935	2935	0
188	20231107	155900	41873315	2935	2935	2935	2935	0
189	20231107	155800	41873315	2935	2935	2935	2935	0
190	20231107	155700	41873315	2935	2935	2935	2935	0
191	20231107	155600	41873315	2935	2935	2935	2935	0
192	20231107	155500	41873315	2935	2935	2935	2935	0
193	20231107	155400	41873315	2935	2935	2935	2935	0
194	20231107	155300	41873315	2935	2935	2935	2935	0
195	20231107	155200	41873315	2935	2935	2935	2935	0
196	20231107	155100	41873315	2935	2935	2935	2935	0
197	20231107	155000	41873315	2935	2935	2935	2935	0
198	20231107	154900	41873315	2935	2935	2935	2935	0
199	20231107	154800	41873315	2935	2935	2935	2935	0
200	20231107	154700	41873315	2935	2935	2935	2935	0
201	20231107	154600	41873315	2935	2935	2935	2935	0
202	20231107	154500	41873315	2935	2935	2935	2935	0
203	20231107	154400	41873315	2935	2935	2935	2935	0
204	20231107	154300	41873315	2935	2935	2935	2935	0
205	20231107	154200	41873315	2935	2935	2935	2935	0
206	20231107	154100	41873315	2935	2935	2935	2935	0
207	20231107	154000	41873315	2935	2935	2935	2935	0
208	20231107	153900	41873315	2935	2935	2935	2935	0
209	20231107	153800	41873315	2935	2935	2935	2935	0
210	20231107	153700	41873315	2935	2935	2935	2935	0
211	20231107	153600	41873315	2935	2935	2935	2935	0
212	20231107	153500	41873315	2935	2935	2935	2935	122
213	20231107	153400	41873315	2935	2935	2935	2935	0
214	20231107	153300	41873315	2935	2935	2935	2935	0
215	20231107	153200	41873315	2935	2935	2935	2935	0
216	20231107	153100	41873315	2935	2935	2935	2935	0
217	20231107	153000	41873315	2935	2935	2935	2935	122
218	20231107	152900	41515245	2925	2925	2925	2925	0
219	20231107	152800	41515245	2925	2925	2925	2925	0
220	20231107	152700	41515245	2925	2925	2925	2925	0
221	20231107	152600	41515245	2925	2925	2925	2925	0
222	20231107	152500	41515245	2925	2925	2925	2925	0
223	20231107	152400	41515245	2925	2925	2925	2925	0
224	20231107	152300	41515245	2925	2925	2925	2925	0
225	20231107	152200	41515245	2925	2925	2925	2925	0
226	20231107	152100	41515245	2925	2925	2925	2925	0
227	20231107	152000	41515245	2925	2925	2925	2925	0
228	20231107	151900	41515245	2925	2925	2925	2925	0
229	20231107	151800	41515245	2925	2925	2925	2925	0
230	20231107	151700	41515245	2925	2925	2925	2925	0
231	20231107	151600	41515245	2925	2925	2925	2925	0
232	20231107	151500	41515245	2925	2925	2925	2925	1
233	20231107	151400	41512320	2930	2930	2930	2930	0
234	20231107	151300	41512320	2930	2930	2930	2930	0
235	20231107	151200	41512320	2930	2930	2930	2930	0
236	20231107	151100	41512320	2930	2930	2930	2930	0
237	20231107	151000	41512320	2930	2930	2930	2930	0
238	20231107	150900	41512320	2930	2930	2930	2930	0
239	20231107	150800	41512320	2930	2925	2930	2925	2
240	20231107	150700	41506465	2925	2925	2925	2925	0
241	20231107	150600	41506465	2925	2925	2925	2925	0
242	20231107	150500	41506465	2925	2925	2925	2925	0
243	20231107	150400	41506465	2925	2925	2925	2925	0
244	20231107	150300	41506465	2925	2925	2925	2925	0
245	20231107	150200	41506465	2925	2925	2925	2925	0
246	20231107	150100	41506465	2925	2925	2925	2925	0
247	20231107	150000	41506465	2925	2925	2925	2925	0
248	20231107	145900	41506465	2925	2925	2925	2925	0
249	20231107	145800	41506465	2925	2925	2925	2925	1
250	20231107	145700	41503540	2930	2930	2930	2930	0
251	20231107	145600	41503540	2930	2930	2930	2930	0
252	20231107	145500	41503540	2930	2930	2930	2930	0
253	20231107	145400	41503540	2930	2930	2930	2930	0
254	20231107	145300	41503540	2930	2930	2930	2930	0
255	20231107	145200	41503540	2930	2930	2930	2930	0
256	20231107	145100	41503540	2930	2930	2930	2930	0
257	20231107	145000	41503540	2930	2930	2930	2930	0
258	20231107	144900	41503540	2930	2925	2935	2925	4
259	20231107	144800	41491825	2920	2920	2920	2920	0
260	20231107	144700	41491825	2920	2930	2930	2920	165
261	20231107	144600	41009450	2940	2940	2940	2940	0
262	20231107	144500	41009450	2940	2940	2940	2940	0
263	20231107	144400	41009450	2940	2940	2940	2940	0
264	20231107	144300	41009450	2940	2940	2940	2930	4
265	20231107	144200	40997705	2935	2935	2935	2935	1
266	20231107	144100	40994770	2940	2940	2940	2940	0
267	20231107	144000	40994770	2940	2940	2940	2940	0
268	20231107	143900	40994770	2940	2940	2940	2940	0
269	20231107	143800	40994770	2940	2935	2940	2935	3
270	20231107	143700	40985955	2940	2940	2940	2940	0
271	20231107	143600	40985955	2940	2940	2940	2940	0
272	20231107	143500	40985955	2940	2940	2940	2940	0
273	20231107	143400	40985955	2940	2940	2940	2940	0
274	20231107	143300	40985955	2940	2940	2940	2940	0
275	20231107	143200	40985955	2940	2940	2940	2940	0
276	20231107	143100	40985955	2940	2940	2940	2940	0
277	20231107	143000	40985955	2940	2940	2940	2925	8
278	20231107	142900	40962470	2930	2925	2930	2925	508
279	20231107	142800	39476535	2920	2920	2920	2920	0
280	20231107	142700	39476535	2920	2920	2920	2920	0
281	20231107	142600	39476535	2920	2920	2920	2920	10
282	20231107	142500	39447335	2925	2925	2925	2925	0
283	20231107	142400	39447335	2925	2925	2925	2925	0
284	20231107	142300	39447335	2925	2925	2925	2925	0
285	20231107	142200	39447335	2925	2925	2925	2925	0
286	20231107	142100	39447335	2925	2925	2925	2925	0
287	20231107	142000	39447335	2925	2930	2930	2925	103
288	20231107	141900	39145845	2940	2940	2940	2940	0
289	20231107	141800	39145845	2940	2940	2940	2940	0
290	20231107	141700	39145845	2940	2940	2940	2940	0
291	20231107	141600	39145845	2940	2940	2940	2940	0
292	20231107	141500	39145845	2940	2940	2940	2940	0
293	20231107	141400	39145845	2940	2940	2940	2940	0
294	20231107	141300	39145845	2940	2940	2940	2940	0
295	20231107	141200	39145845	2940	2940	2940	2940	0
296	20231107	141100	39145845	2940	2940	2940	2940	0
297	20231107	141000	39145845	2940	2940	2940	2940	0
298	20231107	140900	39145845	2940	2940	2940	2940	0
299	20231107	140800	39145845	2940	2940	2940	2940	1
300	20231107	140700	39142905	2940	2940	2940	2940	0
301	20231107	140600	39142905	2940	2940	2940	2940	0
302	20231107	140500	39142905	2940	2940	2940	2940	0
303	20231107	140400	39142905	2940	2940	2940	2940	0
304	20231107	140300	39142905	2940	2940	2940	2940	0
305	20231107	140200	39142905	2940	2935	2940	2930	25
306	20231107	140100	39069630	2940	2940	2940	2940	0
307	20231107	140000	39069630	2940	2940	2940	2940	0
308	20231107	135900	39069630	2940	2940	2940	2940	0
309	20231107	135800	39069630	2940	2940	2940	2940	20
310	20231107	135700	39010830	2945	2945	2945	2945	0
311	20231107	135600	39010830	2945	2940	2945	2940	2
312	20231107	135500	39004945	2945	2940	2945	2940	2
313	20231107	135400	38999060	2945	2945	2945	2945	0
314	20231107	135300	38999060	2945	2945	2945	2945	0
315	20231107	135200	38999060	2945	2940	2945	2940	2
316	20231107	135100	38993175	2935	2940	2945	2935	7
317	20231107	135000	38972605	2935	2935	2935	2935	0
318	20231107	134900	38972605	2935	2930	2935	2930	3
319	20231107	134800	38963805	2940	2930	2940	2930	74
320	20231107	134700	38746615	2925	2925	2925	2925	0
321	20231107	134600	38746615	2925	2925	2925	2925	0
322	20231107	134500	38746615	2925	2925	2925	2925	0
323	20231107	134400	38746615	2925	2925	2925	2925	0
324	20231107	134300	38746615	2925	2925	2925	2925	1
325	20231107	134200	38743690	2935	2935	2935	2935	0
326	20231107	134100	38743690	2935	2935	2935	2935	0
327	20231107	134000	38743690	2935	2935	2935	2935	0
328	20231107	133900	38743690	2935	2935	2935	2935	0
329	20231107	133800	38743690	2935	2935	2935	2935	0
330	20231107	133700	38743690	2935	2935	2935	2935	0
331	20231107	133600	38743690	2935	2935	2935	2935	0
332	20231107	133500	38743690	2935	2935	2935	2935	0
333	20231107	133400	38743690	2935	2935	2935	2935	0
334	20231107	133300	38743690	2935	2935	2935	2935	0
335	20231107	133200	38743690	2935	2935	2935	2935	0
336	20231107	133100	38743690	2935	2935	2935	2935	0
337	20231107	133000	38743690	2935	2915	2935	2915	9
338	20231107	132900	38717330	2910	2915	2930	2910	1771
339	20231107	132800	33536420	2910	2910	2910	2910	3
340	20231107	132700	33527690	2910	2910	2910	2910	0
341	20231107	132600	33527690	2910	2910	2910	2910	0
342	20231107	132500	33527690	2910	2910	2910	2910	0
343	20231107	132400	33527690	2910	2910	2910	2910	7
344	20231107	132300	33507320	2915	2915	2915	2915	0
345	20231107	132200	33507320	2915	2915	2915	2915	0
346	20231107	132100	33507320	2915	2915	2915	2915	0
347	20231107	132000	33507320	2915	2915	2915	2915	0
348	20231107	131900	33507320	2915	2915	2915	2915	0
349	20231107	131800	33507320	2915	2915	2915	2915	0
350	20231107	131700	33507320	2915	2915	2915	2915	0
351	20231107	131600	33507320	2915	2915	2915	2915	0
352	20231107	131500	33507320	2915	2915	2915	2915	1
353	20231107	131400	33504405	2910	2910	2910	2910	0
354	20231107	131300	33504405	2910	2920	2920	2910	776
355	20231107	131200	31245480	2935	2935	2935	2935	0
356	20231107	131100	31245480	2935	2935	2935	2935	0
357	20231107	131000	31245480	2935	2935	2935	2935	0
358	20231107	130900	31245480	2935	2930	2935	2925	5
359	20231107	130800	31230825	2935	2935	2935	2935	0
360	20231107	130700	31230825	2935	2935	2935	2935	0
361	20231107	130600	31230825	2935	2935	2935	2935	0
362	20231107	130500	31230825	2935	2935	2935	2935	0
363	20231107	130400	31230825	2935	2930	2935	2930	2
364	20231107	130300	31224960	2930	2930	2930	2930	0
365	20231107	130200	31224960	2930	2930	2930	2930	0
366	20231107	130100	31224960	2930	2925	2930	2925	50
367	20231107	130000	31078545	2935	2935	2935	2935	0
368	20231107	125900	31078545	2935	2935	2935	2935	0
369	20231107	125800	31078545	2935	2935	2935	2935	0
370	20231107	125700	31078545	2935	2935	2935	2935	0
371	20231107	125600	31078545	2935	2935	2935	2935	0
372	20231107	125500	31078545	2935	2935	2935	2935	0
373	20231107	125400	31078545	2935	2935	2935	2935	0
374	20231107	125300	31078545	2935	2935	2935	2935	0
375	20231107	125200	31078545	2935	2935	2935	2935	0
376	20231107	125100	31078545	2935	2935	2935	2935	0
377	20231107	125000	31078545	2935	2935	2935	2935	0
378	20231107	124900	31078545	2935	2935	2935	2935	0
379	20231107	124800	31078545	2935	2925	2935	2925	350
380	20231107	124700	30051305	2935	2935	2935	2935	0
381	20231107	124600	30051305	2935	2935	2935	2935	0
382	20231107	124500	30051305	2935	2935	2935	2935	0
383	20231107	124400	30051305	2935	2915	2935	2915	803
384	20231107	124300	27706535	2910	2910	2910	2910	0
385	20231107	124200	27706535	2910	2910	2910	2910	0
386	20231107	124100	27706535	2910	2910	2910	2910	0
387	20231107	124000	27706535	2910	2910	2910	2910	0
388	20231107	123900	27706535	2910	2910	2910	2910	5
389	20231107	123800	27691985	2920	2920	2920	2920	0
390	20231107	123700	27691985	2920	2920	2920	2920	0
391	20231107	123600	27691985	2920	2920	2920	2920	300
392	20231107	123500	26815985	2935	2935	2935	2935	0
393	20231107	123400	26815985	2935	2935	2935	2935	0
394	20231107	123300	26815985	2935	2935	2935	2935	0
395	20231107	123200	26815985	2935	2935	2935	2935	0
396	20231107	123100	26815985	2935	2935	2935	2935	0
397	20231107	123000	26815985	2935	2935	2935	2935	0
398	20231107	122900	26815985	2935	2935	2935	2935	0
399	20231107	122800	26815985	2935	2935	2935	2935	0
400	20231107	122700	26815985	2935	2935	2935	2935	0
401	20231107	122600	26815985	2935	2935	2935	2935	0
402	20231107	122500	26815985	2935	2935	2935	2935	0
403	20231107	122400	26815985	2935	2935	2935	2935	0
404	20231107	122300	26815985	2935	2935	2935	2935	0
405	20231107	122200	26815985	2935	2935	2935	2935	0
406	20231107	122100	26815985	2935	2935	2935	2935	0
407	20231107	122000	26815985	2935	2935	2935	2935	0
408	20231107	121900	26815985	2935	2935	2935	2935	0
409	20231107	121800	26815985	2935	2935	2935	2935	0
410	20231107	121700	26815985	2935	2935	2935	2935	0
411	20231107	121600	26815985	2935	2935	2935	2935	0
412	20231107	121500	26815985	2935	2915	2935	2915	6
413	20231107	121400	26798450	2935	2920	2935	2915	6
414	20231107	121300	26780910	2930	2915	2945	2915	92
415	20231107	121200	26511940	2920	2920	2920	2920	0
416	20231107	121100	26511940	2920	2910	2920	2910	1370
417	20231107	121000	22514280	2910	2910	2910	2910	4
418	20231107	120900	22502640	2905	2910	2920	2905	61
419	20231107	120800	22325125	2905	2905	2905	2905	1
420	20231107	120700	22322220	2905	2905	2905	2905	3
421	20231107	120600	22313505	2905	2905	2905	2905	0
422	20231107	120500	22313505	2905	2905	2905	2905	0
423	20231107	120400	22313505	2905	2905	2905	2905	0
424	20231107	120300	22313505	2905	2905	2905	2905	0
425	20231107	120200	22313505	2905	2905	2905	2905	0
426	20231107	120100	22313505	2905	2905	2905	2905	0
427	20231107	120000	22313505	2905	2905	2905	2905	4
428	20231107	115900	22301885	2905	2905	2905	2905	6
429	20231107	115800	22284455	2905	2910	2915	2905	819
430	20231107	115700	19905160	2910	2910	2910	2910	9
431	20231107	115600	19878970	2910	2910	2910	2910	104
432	20231107	115500	19576330	2910	2910	2910	2910	1
433	20231107	115400	19573420	2915	2915	2915	2915	0
434	20231107	115300	19573420	2915	2915	2915	2915	10
435	20231107	115200	19544270	2920	2920	2920	2920	0
436	20231107	115100	19544270	2920	2920	2920	2920	0
437	20231107	115000	19544270	2920	2920	2920	2920	0
438	20231107	114900	19544270	2920	2920	2920	2920	0
439	20231107	114800	19544270	2920	2920	2920	2920	0
440	20231107	114700	19544270	2920	2920	2920	2920	0
441	20231107	114600	19544270	2920	2910	2920	2910	117
442	20231107	114500	19203765	2915	2915	2915	2915	0
443	20231107	114400	19203765	2915	2915	2915	2915	0
444	20231107	114300	19203765	2915	2915	2915	2915	0
445	20231107	114200	19203765	2915	2915	2915	2915	0
446	20231107	114100	19203765	2915	2915	2915	2915	1
447	20231107	114000	19200850	2920	2920	2920	2920	0
448	20231107	113900	19200850	2920	2920	2920	2920	0
449	20231107	113800	19200850	2920	2920	2920	2920	0
450	20231107	113700	19200850	2920	2925	2925	2920	2
451	20231107	113600	19195005	2920	2920	2920	2920	0
452	20231107	113500	19195005	2920	2920	2920	2920	0
453	20231107	113400	19195005	2920	2920	2920	2920	0
454	20231107	113300	19195005	2920	2920	2920	2920	0
455	20231107	113200	19195005	2920	2920	2920	2920	0
456	20231107	113100	19195005	2920	2920	2920	2920	0
457	20231107	113000	19195005	2920	2920	2920	2920	0
458	20231107	112900	19195005	2920	2920	2920	2920	1
459	20231107	112800	19192085	2935	2915	2940	2915	77
460	20231107	112700	18967525	2910	2910	2910	2910	0
461	20231107	112600	18967525	2910	2910	2910	2910	0
462	20231107	112500	18967525	2910	2910	2910	2910	0
463	20231107	112400	18967525	2910	2910	2910	2910	0
464	20231107	112300	18967525	2910	2910	2910	2910	0
465	20231107	112200	18967525	2910	2910	2910	2910	0
466	20231107	112100	18967525	2910	2910	2910	2910	0
467	20231107	112000	18967525	2910	2910	2910	2910	408
468	20231107	111900	17780245	2915	2915	2915	2915	0
469	20231107	111800	17780245	2915	2915	2915	2915	0
470	20231107	111700	17780245	2915	2915	2915	2915	0
471	20231107	111600	17780245	2915	2915	2915	2915	0
472	20231107	111500	17780245	2915	2915	2915	2915	0
473	20231107	111400	17780245	2915	2915	2915	2915	0
474	20231107	111300	17780245	2915	2915	2915	2915	10
475	20231107	111200	17751095	2915	2915	2915	2915	0
476	20231107	111100	17751095	2915	2915	2915	2915	0
477	20231107	111000	17751095	2915	2915	2915	2915	0
478	20231107	110900	17751095	2915	2915	2915	2915	0
479	20231107	110800	17751095	2915	2915	2915	2915	0
480	20231107	110700	17751095	2915	2915	2915	2915	66
481	20231107	110600	17558705	2920	2920	2920	2920	16
482	20231107	110500	17511985	2940	2940	2940	2940	0
483	20231107	110400	17511985	2940	2940	2940	2940	0
484	20231107	110300	17511985	2940	2940	2940	2940	0
485	20231107	110200	17511985	2940	2925	2940	2925	40
486	20231107	110100	17394965	2925	2925	2925	2925	0
487	20231107	110000	17394965	2925	2915	2925	2915	83
488	20231107	105900	17152765	2915	2915	2915	2915	11
489	20231107	105800	17120700	2915	2915	2915	2915	20
490	20231107	105700	17062400	2930	2930	2930	2930	0
491	20231107	105600	17062400	2930	2930	2930	2930	0
492	20231107	105500	17062400	2930	2930	2930	2930	0
493	20231107	105400	17062400	2930	2930	2930	2930	0
494	20231107	105300	17062400	2930	2930	2930	2930	0
495	20231107	105200	17062400	2930	2925	2930	2920	119
496	20231107	105100	16714855	2925	2925	2925	2925	0
497	20231107	105000	16714855	2925	2925	2925	2925	0
498	20231107	104900	16714855	2925	2925	2925	2925	4
499	20231107	104800	16703155	2935	2935	2935	2935	0
500	20231107	104700	16703155	2935	2935	2935	2935	0
501	20231107	104600	16703155	2935	2935	2935	2935	0
502	20231107	104500	16703155	2935	2935	2935	2935	0
503	20231107	104400	16703155	2935	2935	2935	2935	0
504	20231107	104300	16703155	2935	2925	2935	2915	704
505	20231107	104200	14647290	2930	2930	2930	2930	0
506	20231107	104100	14647290	2930	2930	2930	2930	22
507	20231107	104000	14582830	2945	2945	2945	2945	0
508	20231107	103900	14582830	2945	2945	2945	2945	0
509	20231107	103800	14582830	2945	2940	2945	2930	1224
510	20231107	103700	10992040	2945	2945	2945	2945	0
511	20231107	103600	10992040	2945	2945	2945	2945	0
512	20231107	103500	10992040	2945	2945	2945	2945	0
513	20231107	103400	10992040	2945	2945	2945	2945	0
514	20231107	103300	10992040	2945	2945	2945	2945	0
515	20231107	103200	10992040	2945	2945	2945	2945	0
516	20231107	103100	10992040	2945	2945	2945	2945	0
517	20231107	103000	10992040	2945	2945	2945	2945	0
518	20231107	102900	10992040	2945	2945	2945	2945	0
519	20231107	102800	10992040	2945	2945	2945	2945	0
520	20231107	102700	10992040	2945	2945	2945	2945	40
521	20231107	102600	10874240	2945	2945	2945	2945	1
522	20231107	102500	10871295	2945	2945	2945	2945	0
523	20231107	102400	10871295	2945	2945	2945	2945	0
524	20231107	102300	10871295	2945	2945	2945	2945	0
525	20231107	102200	10871295	2945	2945	2945	2945	0
526	20231107	102100	10871295	2945	2945	2945	2945	0
527	20231107	102000	10871295	2945	2945	2945	2940	3
528	20231107	101900	10862465	2940	2940	2940	2940	1
529	20231107	101800	10859525	2940	2940	2940	2940	0
530	20231107	101700	10859525	2940	2940	2940	2940	0
531	20231107	101600	10859525	2940	2940	2940	2940	0
532	20231107	101500	10859525	2940	2940	2940	2940	1
533	20231107	101400	10856585	2940	2940	2940	2940	0
534	20231107	101300	10856585	2940	2940	2940	2940	0
535	20231107	101200	10856585	2940	2940	2940	2940	0
536	20231107	101100	10856585	2940	2940	2940	2940	0
537	20231107	101000	10856585	2940	2940	2940	2940	0
538	20231107	100900	10856585	2940	2940	2940	2940	0
539	20231107	100800	10856585	2940	2940	2940	2940	27
540	20231107	100700	10777205	2945	2945	2945	2945	0
541	20231107	100600	10777205	2945	2945	2945	2945	0
542	20231107	100500	10777205	2945	2950	2950	2940	10
543	20231107	100400	10747775	2955	2955	2955	2955	0
544	20231107	100300	10747775	2955	2955	2955	2950	4
545	20231107	100200	10735965	2955	2955	2960	2955	735
546	20231107	100100	8564035	2945	2945	2945	2945	0
547	20231107	100000	8564035	2945	2945	2945	2945	0
548	20231107	095900	8564035	2945	2950	2950	2945	12
549	20231107	095800	8528690	2955	2955	2955	2955	0
550	20231107	095700	8528690	2955	2955	2955	2955	0
551	20231107	095600	8528690	2955	2950	2955	2950	2
552	20231107	095500	8522785	2950	2950	2950	2950	106
553	20231107	095400	8210085	2955	2955	2955	2955	0
554	20231107	095300	8210085	2955	2955	2955	2955	0
555	20231107	095200	8210085	2955	2955	2955	2955	0
556	20231107	095100	8210085	2955	2955	2955	2955	66
557	20231107	095000	8015055	2955	2955	2955	2955	0
558	20231107	094900	8015055	2955	2955	2955	2955	0
559	20231107	094800	8015055	2955	2955	2960	2955	20
560	20231107	094700	7955950	2955	2955	2955	2955	0
561	20231107	094600	7955950	2955	2955	2955	2955	0
562	20231107	094500	7955950	2955	2955	2955	2955	1
563	20231107	094400	7952995	2950	2950	2950	2950	1
564	20231107	094300	7950045	2955	2955	2955	2955	0
565	20231107	094200	7950045	2955	2955	2955	2955	0
566	20231107	094100	7950045	2955	2955	2960	2950	44
567	20231107	094000	7820220	2960	2960	2960	2960	1
568	20231107	093900	7817260	2955	2955	2955	2955	0
569	20231107	093800	7817260	2955	2955	2955	2955	0
570	20231107	093700	7817260	2955	2955	2955	2955	0
571	20231107	093600	7817260	2955	2955	2955	2955	1
572	20231107	093500	7814305	2960	2955	2960	2955	2
573	20231107	093400	7808390	2955	2960	2960	2955	37
574	20231107	093300	7698980	2960	2960	2960	2950	752
575	20231107	093200	5480435	2975	2960	2975	2960	59
576	20231107	093100	5305385	2960	2960	2960	2960	1
577	20231107	093000	5302425	2960	2960	2970	2960	107
578	20231107	092900	4985560	2960	2960	2960	2960	100
579	20231107	092800	4689560	2960	2945	2960	2945	79
580	20231107	092700	4456825	2940	2940	2940	2940	0
581	20231107	092600	4456825	2940	2940	2940	2940	0
582	20231107	092500	4456825	2940	2940	2940	2940	247
583	20231107	092400	3730645	2940	2940	2940	2940	2
584	20231107	092300	3724765	2940	2940	2940	2940	0
585	20231107	092200	3724765	2940	2940	2940	2940	0
586	20231107	092100	3724765	2940	2940	2940	2940	0
587	20231107	092000	3724765	2940	2940	2940	2940	50
588	20231107	091900	3577765	2940	2940	2940	2940	0
589	20231107	091800	3577765	2940	2940	2940	2940	1
590	20231107	091700	3574825	2945	2935	2945	2935	284
591	20231107	091600	2741260	2935	2935	2935	2935	2
592	20231107	091500	2735390	2935	2935	2935	2935	56
593	20231107	091400	2571030	2935	2935	2935	2935	0
594	20231107	091300	2571030	2935	2935	2935	2935	0
595	20231107	091200	2571030	2935	2935	2935	2935	20
596	20231107	091100	2512330	2935	2935	2935	2935	12
597	20231107	091000	2477110	2940	2940	2940	2940	0
598	20231107	090900	2477110	2940	2940	2940	2940	9
599	20231107	090800	2450650	2940	2940	2940	2940	0
600	20231107	090700	2450650	2940	2940	2940	2940	1
601	20231107	090600	2447710	2945	2945	2945	2945	37
602	20231107	090500	2338745	2930	2930	2930	2930	0
603	20231107	090400	2338745	2930	2930	2930	2930	0
604	20231107	090300	2338745	2930	2930	2930	2930	0
605	20231107	090200	2338745	2930	2930	2930	2930	0
606	20231107	090100	2338745	2930	2950	2950	2930	609
607	20231107	090000	546485	2940	2955	2955	2940	185