KissMeData/033310/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191400	172963900	2960	2960	2960	2960	201
3	20231109	191300	172963900	2960	2960	2960	2960	0
4	20231109	191200	172963900	2960	2960	2960	2960	0
5	20231109	191100	172963900	2960	2960	2960	2960	0
6	20231109	191000	172963900	2960	2960	2960	2960	0
7	20231109	190900	172963900	2960	2960	2960	2960	0
8	20231109	190800	172963900	2960	2960	2960	2960	0
9	20231109	190700	172963900	2960	2960	2960	2960	0
10	20231109	190600	172963900	2960	2960	2960	2960	0
11	20231109	190500	172963900	2960	2960	2960	2960	0
12	20231109	190400	172963900	2960	2960	2960	2960	0
13	20231109	190300	172963900	2960	2960	2960	2960	0
14	20231109	190200	172963900	2960	2960	2960	2960	0
15	20231109	190100	172963900	2960	2960	2960	2960	0
16	20231109	190000	172963900	2960	2960	2960	2960	0
17	20231109	185900	172963900	2960	2960	2960	2960	0
18	20231109	185800	172963900	2960	2960	2960	2960	0
19	20231109	185700	172963900	2960	2960	2960	2960	0
20	20231109	185600	172963900	2960	2960	2960	2960	0
21	20231109	185500	172963900	2960	2960	2960	2960	0
22	20231109	185400	172963900	2960	2960	2960	2960	0
23	20231109	185300	172963900	2960	2960	2960	2960	0
24	20231109	185200	172963900	2960	2960	2960	2960	0
25	20231109	185100	172963900	2960	2960	2960	2960	0
26	20231109	185000	172963900	2960	2960	2960	2960	0
27	20231109	184900	172963900	2960	2960	2960	2960	0
28	20231109	184800	172963900	2960	2960	2960	2960	0
29	20231109	184700	172963900	2960	2960	2960	2960	0
30	20231109	184600	172963900	2960	2960	2960	2960	0
31	20231109	184500	172963900	2960	2960	2960	2960	0
32	20231109	184400	172963900	2960	2960	2960	2960	201
33	20231109	184300	172963900	2960	2960	2960	2960	0
34	20231109	184200	172963900	2960	2960	2960	2960	0
35	20231109	184100	172963900	2960	2960	2960	2960	0
36	20231109	184000	172963900	2960	2960	2960	2960	0
37	20231109	183900	172963900	2960	2960	2960	2960	0
38	20231109	183800	172963900	2960	2960	2960	2960	0
39	20231109	183700	172963900	2960	2960	2960	2960	0
40	20231109	183600	172963900	2960	2960	2960	2960	0
41	20231109	183500	172963900	2960	2960	2960	2960	0
42	20231109	183400	172963900	2960	2960	2960	2960	0
43	20231109	183300	172963900	2960	2960	2960	2960	0
44	20231109	183200	172963900	2960	2960	2960	2960	0
45	20231109	183100	172963900	2960	2960	2960	2960	0
46	20231109	183000	172963900	2960	2960	2960	2960	0
47	20231109	182900	172963900	2960	2960	2960	2960	0
48	20231109	182800	172963900	2960	2960	2960	2960	0
49	20231109	182700	172963900	2960	2960	2960	2960	0
50	20231109	182600	172963900	2960	2960	2960	2960	0
51	20231109	182500	172963900	2960	2960	2960	2960	0
52	20231109	182400	172963900	2960	2960	2960	2960	0
53	20231109	182300	172963900	2960	2960	2960	2960	0
54	20231109	182200	172963900	2960	2960	2960	2960	0
55	20231109	182100	172963900	2960	2960	2960	2960	0
56	20231109	182000	172963900	2960	2960	2960	2960	0
57	20231109	181900	172963900	2960	2960	2960	2960	0
58	20231109	181800	172963900	2960	2960	2960	2960	0
59	20231109	181700	172963900	2960	2960	2960	2960	0
60	20231109	181600	172963900	2960	2960	2960	2960	0
61	20231109	181500	172963900	2960	2960	2960	2960	0
62	20231109	181400	172963900	2960	2960	2960	2960	201
63	20231109	181300	172963900	2960	2960	2960	2960	0
64	20231109	181200	172963900	2960	2960	2960	2960	0
65	20231109	181100	172963900	2960	2960	2960	2960	0
66	20231109	181000	172963900	2960	2960	2960	2960	0
67	20231109	180900	172963900	2960	2960	2960	2960	0
68	20231109	180800	172963900	2960	2960	2960	2960	0
69	20231109	180700	172963900	2960	2960	2960	2960	0
70	20231109	180600	172963900	2960	2960	2960	2960	0
71	20231109	180500	172963900	2960	2960	2960	2960	0
72	20231109	180400	172963900	2960	2960	2960	2960	0
73	20231109	180300	172963900	2960	2960	2960	2960	0
74	20231109	180200	172963900	2960	2960	2960	2960	0
75	20231109	180100	172963900	2960	2960	2960	2960	0
76	20231109	180000	172963900	2960	2960	2960	2960	0
77	20231109	175900	172963900	2960	2960	2960	2960	0
78	20231109	175800	172963900	2960	2960	2960	2960	0
79	20231109	175700	172963900	2960	2960	2960	2960	0
80	20231109	175600	172963900	2960	2960	2960	2960	0
81	20231109	175500	172963900	2960	2960	2960	2960	0
82	20231109	175400	172963900	2960	2960	2960	2960	0
83	20231109	175300	172963900	2960	2960	2960	2960	0
84	20231109	175200	172963900	2960	2960	2960	2960	0
85	20231109	175100	172963900	2960	2960	2960	2960	0
86	20231109	175000	172963900	2960	2960	2960	2960	0
87	20231109	174900	172963900	2960	2960	2960	2960	0
88	20231109	174800	172963900	2960	2960	2960	2960	0
89	20231109	174700	172963900	2960	2960	2960	2960	0
90	20231109	174600	172963900	2960	2960	2960	2960	0
91	20231109	174500	172963900	2960	2960	2960	2960	0
92	20231109	174400	172963900	2960	2960	2960	2960	201
93	20231109	174300	172963900	2960	2960	2960	2960	0
94	20231109	174200	172963900	2960	2960	2960	2960	0
95	20231109	174100	172963900	2960	2960	2960	2960	0
96	20231109	174000	172963900	2960	2960	2960	2960	0
97	20231109	173900	172963900	2960	2960	2960	2960	0
98	20231109	173800	172963900	2960	2960	2960	2960	0
99	20231109	173700	172963900	2960	2960	2960	2960	0
100	20231109	173600	172963900	2960	2960	2960	2960	0
101	20231109	173500	172963900	2960	2960	2960	2960	0
102	20231109	173400	172963900	2960	2960	2960	2960	0
103	20231109	173300	172963900	2960	2960	2960	2960	0
104	20231109	173200	172963900	2960	2960	2960	2960	0
105	20231109	173100	172963900	2960	2960	2960	2960	0
106	20231109	173000	172963900	2960	2960	2960	2960	0
107	20231109	172900	172963900	2960	2960	2960	2960	0
108	20231109	172800	172963900	2960	2960	2960	2960	0
109	20231109	172700	172963900	2960	2960	2960	2960	0
110	20231109	172600	172963900	2960	2960	2960	2960	0
111	20231109	172500	172963900	2960	2960	2960	2960	0
112	20231109	172400	172963900	2960	2960	2960	2960	0
113	20231109	172300	172963900	2960	2960	2960	2960	0
114	20231109	172200	172963900	2960	2960	2960	2960	0
115	20231109	172100	172963900	2960	2960	2960	2960	0
116	20231109	172000	172963900	2960	2960	2960	2960	0
117	20231109	171900	172963900	2960	2960	2960	2960	0
118	20231109	171800	172963900	2960	2960	2960	2960	0
119	20231109	171700	172963900	2960	2960	2960	2960	0
120	20231109	171600	172963900	2960	2960	2960	2960	0
121	20231109	171500	172963900	2960	2960	2960	2960	0
122	20231109	171400	172963900	2960	2960	2960	2960	201
123	20231109	171300	172963900	2960	2960	2960	2960	0
124	20231109	171200	172963900	2960	2960	2960	2960	0
125	20231109	171100	172963900	2960	2960	2960	2960	0
126	20231109	171000	172963900	2960	2960	2960	2960	0
127	20231109	170900	172963900	2960	2960	2960	2960	0
128	20231109	170800	172963900	2960	2960	2960	2960	0
129	20231109	170700	172963900	2960	2960	2960	2960	0
130	20231109	170600	172963900	2960	2960	2960	2960	0
131	20231109	170500	172963900	2960	2960	2960	2960	0
132	20231109	170400	172963900	2960	2960	2960	2960	0
133	20231109	170300	172963900	2960	2960	2960	2960	0
134	20231109	170200	172963900	2960	2960	2960	2960	0
135	20231109	170100	172963900	2960	2960	2960	2960	0
136	20231109	170000	172963900	2960	2960	2960	2960	0
137	20231109	165900	172963900	2960	2960	2960	2960	0
138	20231109	165800	172963900	2960	2960	2960	2960	0
139	20231109	165700	172963900	2960	2960	2960	2960	0
140	20231109	165600	172963900	2960	2960	2960	2960	0
141	20231109	165500	172963900	2960	2960	2960	2960	0
142	20231109	165400	172963900	2960	2960	2960	2960	0
143	20231109	165300	172963900	2960	2960	2960	2960	0
144	20231109	165200	172963900	2960	2960	2960	2960	0
145	20231109	165100	172963900	2960	2960	2960	2960	0
146	20231109	165000	172963900	2960	2960	2960	2960	0
147	20231109	164900	172963900	2960	2960	2960	2960	0
148	20231109	164800	172963900	2960	2960	2960	2960	0
149	20231109	164700	172963900	2960	2960	2960	2960	0
150	20231109	164600	172963900	2960	2960	2960	2960	0
151	20231109	164500	172963900	2960	2960	2960	2960	0
152	20231109	164400	172963900	2960	2960	2960	2960	201
153	20231109	164300	172963900	2960	2960	2960	2960	0
154	20231109	164200	172963900	2960	2960	2960	2960	0
155	20231109	164100	172963900	2960	2960	2960	2960	0
156	20231109	164000	172963900	2960	2960	2960	2960	0
157	20231109	163900	172963900	2960	2960	2960	2960	0
158	20231109	163800	172963900	2960	2960	2960	2960	0
159	20231109	163700	172963900	2960	2960	2960	2960	0
160	20231109	163600	172963900	2960	2960	2960	2960	0
161	20231109	163500	172963900	2960	2960	2960	2960	0
162	20231109	163400	172963900	2960	2960	2960	2960	0
163	20231109	163300	172963900	2960	2960	2960	2960	0
164	20231109	163200	172963900	2960	2960	2960	2960	0
165	20231109	163100	172963900	2960	2960	2960	2960	0
166	20231109	163000	172963900	2960	2960	2960	2960	0
167	20231109	162900	172963900	2960	2960	2960	2960	0
168	20231109	162800	172963900	2960	2960	2960	2960	0
169	20231109	162700	172963900	2960	2960	2960	2960	0
170	20231109	162600	172963900	2960	2960	2960	2960	0
171	20231109	162500	172963900	2960	2960	2960	2960	0
172	20231109	162400	172963900	2960	2960	2960	2960	0
173	20231109	162300	172963900	2960	2960	2960	2960	0
174	20231109	162200	172963900	2960	2960	2960	2960	0
175	20231109	162100	172963900	2960	2960	2960	2960	0
176	20231109	162000	172963900	2960	2960	2960	2960	0
177	20231109	161900	172963900	2960	2960	2960	2960	0
178	20231109	161800	172963900	2960	2960	2960	2960	0
179	20231109	161700	172963900	2960	2960	2960	2960	0
180	20231109	161600	172963900	2960	2960	2960	2960	0
181	20231109	161500	172963900	2960	2960	2960	2960	0
182	20231109	161400	172963900	2960	2960	2960	2960	201
183	20231109	161300	172963900	2960	2960	2960	2960	0
184	20231109	161200	172963900	2960	2960	2960	2960	0
185	20231109	161100	172963900	2960	2960	2960	2960	0
186	20231109	161000	172963900	2960	2960	2960	2960	0
187	20231109	160900	172963900	2960	2960	2960	2960	0
188	20231109	160800	172963900	2960	2960	2960	2960	0
189	20231109	160700	172963900	2960	2960	2960	2960	0
190	20231109	160600	172963900	2960	2960	2960	2960	0
191	20231109	160500	172963900	2960	2960	2960	2960	0
192	20231109	160400	172963900	2960	2960	2960	2960	0
193	20231109	160300	172963900	2960	2960	2960	2960	0
194	20231109	160200	172963900	2960	2960	2960	2960	0
195	20231109	160100	172963900	2960	2960	2960	2960	0
196	20231109	160000	172963900	2960	2960	2960	2960	0
197	20231109	155900	172963900	2960	2960	2960	2960	0
198	20231109	155800	172963900	2960	2960	2960	2960	0
199	20231109	155700	172963900	2960	2960	2960	2960	0
200	20231109	155600	172963900	2960	2960	2960	2960	0
201	20231109	155500	172963900	2960	2960	2960	2960	0
202	20231109	155400	172963900	2960	2960	2960	2960	0
203	20231109	155300	172963900	2960	2960	2960	2960	0
204	20231109	155200	172963900	2960	2960	2960	2960	0
205	20231109	155100	172963900	2960	2960	2960	2960	0
206	20231109	155000	172963900	2960	2960	2960	2960	0
207	20231109	154900	172963900	2960	2960	2960	2960	0
208	20231109	154800	172963900	2960	2960	2960	2960	0
209	20231109	154700	172963900	2960	2960	2960	2960	0
210	20231109	154600	172963900	2960	2960	2960	2960	0
211	20231109	154500	172963900	2960	2960	2960	2960	0
212	20231109	154400	172963900	2960	2960	2960	2960	201
213	20231109	154300	172963900	2960	2960	2960	2960	0
214	20231109	154200	172963900	2960	2960	2960	2960	0
215	20231109	154100	172963900	2960	2960	2960	2960	0
216	20231109	154000	172963900	2960	2960	2960	2960	0
217	20231109	153900	172963900	2960	2960	2960	2960	0
218	20231109	153800	172963900	2960	2960	2960	2960	0
219	20231109	153700	172963900	2960	2960	2960	2960	0
220	20231109	153600	172963900	2960	2960	2960	2960	0
221	20231109	153500	172963900	2960	2960	2960	2960	0
222	20231109	153400	172963900	2960	2960	2960	2960	0
223	20231109	153300	172963900	2960	2960	2960	2960	0
224	20231109	153200	172963900	2960	2960	2960	2960	0
225	20231109	153100	172963900	2960	2960	2960	2960	0
226	20231109	153000	172963900	2960	2960	2960	2960	201
227	20231109	152900	172368940	2960	2960	2960	2960	0
228	20231109	152800	172368940	2960	2960	2960	2960	0
229	20231109	152700	172368940	2960	2960	2960	2960	0
230	20231109	152600	172368940	2960	2960	2960	2960	0
231	20231109	152500	172368940	2960	2960	2960	2960	0
232	20231109	152400	172368940	2960	2960	2960	2960	0
233	20231109	152300	172368940	2960	2960	2960	2960	0
234	20231109	152200	172368940	2960	2960	2960	2960	0
235	20231109	152100	172368940	2960	2960	2960	2960	0
236	20231109	152000	172368940	2960	2960	2960	2960	0
237	20231109	151900	172368940	2960	2960	2960	2960	0
238	20231109	151800	172368940	2960	2945	2960	2940	801
239	20231109	151700	170013965	2960	2945	2960	2945	101
240	20231109	151600	169716505	2960	2960	2960	2960	8
241	20231109	151500	169692825	2960	2950	2960	2940	6001
242	20231109	151400	152049835	2960	2960	2960	2960	0
243	20231109	151300	152049835	2960	2950	2960	2950	2
244	20231109	151200	152043925	2960	2960	2960	2960	0
245	20231109	151100	152043925	2960	2950	2960	2945	6
246	20231109	151000	152026205	2960	2945	2960	2945	74
247	20231109	150900	151808260	2960	2960	2960	2960	0
248	20231109	150800	151808260	2960	2955	2960	2955	301
249	20231109	150700	150918800	2960	2955	2960	2940	1812
250	20231109	150600	145584940	2945	2955	2955	2945	9
251	20231109	150500	145558375	2940	2955	2955	2940	102
252	20231109	150400	145258465	2945	2945	2945	2945	2
253	20231109	150300	145252575	2955	2955	2955	2955	1
254	20231109	150200	145249620	2945	2955	2955	2945	2
255	20231109	150100	145243720	2940	2935	2940	2935	61
256	20231109	150000	145064680	2935	2935	2935	2935	5
257	20231109	145900	145050005	2955	2955	2955	2955	1
258	20231109	145800	145047050	2935	2955	2955	2935	2
259	20231109	145700	145041160	2955	2935	2955	2935	2
260	20231109	145600	145035270	2955	2955	2955	2955	0
261	20231109	145500	145035270	2955	2940	2955	2940	101
262	20231109	145400	144738315	2955	2955	2955	2955	0
263	20231109	145300	144738315	2955	2935	2955	2935	101
264	20231109	145200	144441860	2955	2955	2955	2955	0
265	20231109	145100	144441860	2955	2950	2955	2950	151
266	20231109	145000	143996405	2950	2950	2950	2950	0
267	20231109	144900	143996405	2950	2950	2950	2950	0
268	20231109	144800	143996405	2950	2950	2950	2930	16
269	20231109	144700	143949485	2945	2945	2945	2945	5
270	20231109	144600	143934760	2950	2950	2950	2950	1
271	20231109	144500	143931810	2950	2945	2950	2925	3206
272	20231109	144400	134544005	2985	2985	2985	2985	0
273	20231109	144300	134544005	2985	2985	2985	2985	0
274	20231109	144200	134544005	2985	2985	2985	2985	0
275	20231109	144100	134544005	2985	2985	2985	2985	0
276	20231109	144000	134544005	2985	2950	2985	2945	737
277	20231109	143900	132371700	2960	2960	2960	2960	0
278	20231109	143800	132371700	2960	2945	2960	2935	117
279	20231109	143700	132027130	2945	2945	2945	2945	5
280	20231109	143600	132012405	2930	2940	2960	2930	5301
281	20231109	143500	116474050	2940	2945	2945	2940	932
282	20231109	143400	113733710	2970	2955	2970	2945	6973
283	20231109	143300	93179340	2955	2955	2955	2955	403
284	20231109	143200	91988475	2950	2965	2965	2950	4948
285	20231109	143100	77360090	2965	2965	2965	2965	19
286	20231109	143000	77303755	2980	2980	2980	2980	0
287	20231109	142900	77303755	2980	2980	2980	2960	1002
288	20231109	142800	74337795	2960	2980	2980	2960	208
289	20231109	142700	73722095	2960	2960	2960	2960	1
290	20231109	142600	73719135	2980	2980	2980	2980	1
291	20231109	142500	73716155	2960	2960	2960	2960	222
292	20231109	142400	73059035	2980	2980	2980	2980	0
293	20231109	142300	73059035	2980	2980	2980	2980	0
294	20231109	142200	73059035	2980	2980	2980	2980	0
295	20231109	142100	73059035	2980	2980	2980	2980	0
296	20231109	142000	73059035	2980	2980	2980	2980	0
297	20231109	141900	73059035	2980	2980	2980	2980	0
298	20231109	141800	73059035	2980	2980	2980	2980	4
299	20231109	141700	73047115	2985	2985	2985	2985	0
300	20231109	141600	73047115	2985	2985	2985	2985	0
301	20231109	141500	73047115	2985	2985	2985	2985	50
302	20231109	141400	72897865	2960	2960	2960	2960	1990
303	20231109	141300	67007465	2970	2970	2970	2970	30
304	20231109	141200	66918365	2970	2990	2990	2965	320
305	20231109	141100	65969210	2990	2980	2990	2980	99
306	20231109	141000	65673750	2980	2980	2980	2980	249
307	20231109	140900	64931730	2980	2980	2980	2980	19
308	20231109	140800	64875110	2980	2970	2980	2970	11
309	20231109	140700	64842340	2980	2980	2980	2980	0
310	20231109	140600	64842340	2980	2975	2980	2975	63
311	20231109	140500	64654890	2970	2970	2970	2970	12
312	20231109	140400	64619250	2965	2965	2965	2965	0
313	20231109	140300	64619250	2965	2965	2965	2965	330
314	20231109	140200	63640800	2990	2990	2990	2990	0
315	20231109	140100	63640800	2990	2990	2990	2990	0
316	20231109	140000	63640800	2990	2990	2990	2990	0
317	20231109	135900	63640800	2990	2990	2990	2990	0
318	20231109	135800	63640800	2990	2990	2990	2990	0
319	20231109	135700	63640800	2990	2990	2990	2990	0
320	20231109	135600	63640800	2990	2990	2990	2990	0
321	20231109	135500	63640800	2990	2990	2990	2990	0
322	20231109	135400	63640800	2990	2990	2990	2990	0
323	20231109	135300	63640800	2990	2990	2990	2990	0
324	20231109	135200	63640800	2990	2990	2990	2990	0
325	20231109	135100	63640800	2990	2990	2990	2990	0
326	20231109	135000	63640800	2990	2990	2990	2990	0
327	20231109	134900	63640800	2990	2990	2990	2990	0
328	20231109	134800	63640800	2990	2990	2990	2990	0
329	20231109	134700	63640800	2990	2990	2990	2990	0
330	20231109	134600	63640800	2990	2990	2990	2990	0
331	20231109	134500	63640800	2990	2990	2990	2990	1
332	20231109	134400	63637810	2965	2965	2965	2965	2
333	20231109	134300	63631880	2965	2985	2985	2965	500
334	20231109	134200	62149340	2985	2985	2985	2985	0
335	20231109	134100	62149340	2985	2985	2985	2985	0
336	20231109	134000	62149340	2985	2985	2985	2985	0
337	20231109	133900	62149340	2985	2985	2985	2985	0
338	20231109	133800	62149340	2985	2985	2985	2985	0
339	20231109	133700	62149340	2985	2985	2985	2985	1
340	20231109	133600	62146355	2965	2965	2965	2965	0
341	20231109	133500	62146355	2965	2965	2965	2965	100
342	20231109	133400	61849855	2990	2990	2990	2990	0
343	20231109	133300	61849855	2990	2990	2990	2990	0
344	20231109	133200	61849855	2990	2970	2990	2960	574
345	20231109	133100	60148075	2970	2970	2970	2970	12
346	20231109	133000	60112435	2970	2970	2970	2970	0
347	20231109	132900	60112435	2970	2970	2970	2970	2
348	20231109	132800	60106495	2970	2975	2975	2970	832
349	20231109	132700	57633015	2980	2980	2980	2980	293
350	20231109	132600	56759875	2980	2980	2980	2980	0
351	20231109	132500	56759875	2980	2980	2980	2980	0
352	20231109	132400	56759875	2980	2980	2980	2980	95
353	20231109	132300	56476775	2990	2990	2990	2990	100
354	20231109	132200	56177775	2990	2990	2990	2990	189
355	20231109	132100	55612665	2990	2990	2990	2990	0
356	20231109	132000	55612665	2990	2990	2990	2990	0
357	20231109	131900	55612665	2990	2990	2990	2990	0
358	20231109	131800	55612665	2990	2990	2990	2990	0
359	20231109	131700	55612665	2990	2990	2990	2990	0
360	20231109	131600	55612665	2990	2990	2990	2990	0
361	20231109	131500	55612665	2990	2990	2990	2990	0
362	20231109	131400	55612665	2990	2990	2990	2990	0
363	20231109	131300	55612665	2990	2990	2990	2990	0
364	20231109	131200	55612665	2990	2990	2990	2990	0
365	20231109	131100	55612665	2990	2990	2990	2990	0
366	20231109	131000	55612665	2990	2990	2990	2990	0
367	20231109	130900	55612665	2990	2990	2990	2990	0
368	20231109	130800	55612665	2990	2990	2990	2990	0
369	20231109	130700	55612665	2990	2990	2990	2990	100
370	20231109	130600	55313665	2995	2995	2995	2995	0
371	20231109	130500	55313665	2995	2995	2995	2995	0
372	20231109	130400	55313665	2995	2995	2995	2995	0
373	20231109	130300	55313665	2995	2995	2995	2995	0
374	20231109	130200	55313665	2995	2995	2995	2995	0
375	20231109	130100	55313665	2995	2995	2995	2995	0
376	20231109	130000	55313665	2995	2995	2995	2995	0
377	20231109	125900	55313665	2995	2995	2995	2995	1
378	20231109	125800	55310670	2980	2990	2990	2980	6489
379	20231109	125700	35923920	3015	3015	3015	3015	0
380	20231109	125600	35923920	3015	3015	3015	3015	0
381	20231109	125500	35923920	3015	3015	3015	3015	0
382	20231109	125400	35923920	3015	3015	3015	3015	0
383	20231109	125300	35923920	3015	3015	3015	3015	0
384	20231109	125200	35923920	3015	3015	3015	3015	0
385	20231109	125100	35923920	3015	3015	3015	3015	0
386	20231109	125000	35923920	3015	3015	3015	3015	0
387	20231109	124900	35923920	3015	3015	3015	3015	0
388	20231109	124800	35923920	3015	3015	3015	3015	0
389	20231109	124700	35923920	3015	3015	3015	3015	0
390	20231109	124600	35923920	3015	3015	3015	3015	0
391	20231109	124500	35923920	3015	3015	3015	3015	0
392	20231109	124400	35923920	3015	3015	3015	3015	1
393	20231109	124300	35920905	2990	2990	2990	2990	0
394	20231109	124200	35920905	2990	2990	2990	2990	0
395	20231109	124100	35920905	2990	2990	2990	2990	0
396	20231109	124000	35920905	2990	2990	2990	2990	0
397	20231109	123900	35920905	2990	2990	2990	2990	0
398	20231109	123800	35920905	2990	2990	2990	2990	0
399	20231109	123700	35920905	2990	2990	2990	2990	0
400	20231109	123600	35920905	2990	2990	2990	2990	0
401	20231109	123500	35920905	2990	2990	2990	2990	1
402	20231109	123400	35917915	2995	2995	2995	2995	1
403	20231109	123300	35914920	3020	3020	3020	3020	0
404	20231109	123200	35914920	3020	3005	3020	3005	100
405	20231109	123100	35614085	3005	3005	3005	3005	0
406	20231109	123000	35614085	3005	3005	3005	3005	0
407	20231109	122900	35614085	3005	3005	3005	3005	0
408	20231109	122800	35614085	3005	3005	3005	3005	0
409	20231109	122700	35614085	3005	3005	3005	3005	0
410	20231109	122600	35614085	3005	3005	3005	3005	0
411	20231109	122500	35614085	3005	3005	3005	3005	0
412	20231109	122400	35614085	3005	3005	3005	3005	0
413	20231109	122300	35614085	3005	3005	3005	3005	0
414	20231109	122200	35614085	3005	3005	3005	3005	0
415	20231109	122100	35614085	3005	3005	3005	3005	1
416	20231109	122000	35611080	2995	2995	2995	2995	32
417	20231109	121900	35515240	2990	2990	2990	2990	0
418	20231109	121800	35515240	2990	2990	2990	2990	0
419	20231109	121700	35515240	2990	2990	2990	2990	92
420	20231109	121600	35240160	2990	2990	2990	2990	0
421	20231109	121500	35240160	2990	2990	2990	2990	1
422	20231109	121400	35237170	2990	3000	3000	2990	641
423	20231109	121300	33317670	3005	3005	3005	3005	0
424	20231109	121200	33317670	3005	3005	3005	3005	0
425	20231109	121100	33317670	3005	3005	3005	3005	0
426	20231109	121000	33317670	3005	3005	3005	3005	1
427	20231109	120900	33314665	3005	3005	3005	3005	0
428	20231109	120800	33314665	3005	3005	3005	3005	0
429	20231109	120700	33314665	3005	3005	3005	3005	0
430	20231109	120600	33314665	3005	3005	3005	3005	0
431	20231109	120500	33314665	3005	3005	3005	3005	0
432	20231109	120400	33314665	3005	3005	3005	3005	0
433	20231109	120300	33314665	3005	3005	3005	3005	0
434	20231109	120200	33314665	3005	3005	3005	3005	0
435	20231109	120100	33314665	3005	3005	3005	3005	0
436	20231109	120000	33314665	3005	3005	3005	3005	18
437	20231109	115900	33260575	3000	3000	3000	3000	4
438	20231109	115800	33248575	3000	3000	3000	3000	0
439	20231109	115700	33248575	3000	3000	3000	3000	65
440	20231109	115600	33053575	3000	3000	3000	3000	0
441	20231109	115500	33053575	3000	3000	3000	3000	0
442	20231109	115400	33053575	3000	3000	3000	3000	0
443	20231109	115300	33053575	3000	3000	3000	3000	0
444	20231109	115200	33053575	3000	3000	3000	3000	0
445	20231109	115100	33053575	3000	3000	3000	3000	0
446	20231109	115000	33053575	3000	3000	3000	3000	0
447	20231109	114900	33053575	3000	3000	3000	3000	0
448	20231109	114800	33053575	3000	3000	3000	3000	0
449	20231109	114700	33053575	3000	3000	3000	3000	1
450	20231109	114600	33050575	3000	3000	3000	3000	12
451	20231109	114500	33014575	3000	3000	3000	3000	1
452	20231109	114400	33011575	3000	3000	3000	3000	10
453	20231109	114300	32981575	3000	3000	3000	3000	0
454	20231109	114200	32981575	3000	3000	3000	3000	0
455	20231109	114100	32981575	3000	3000	3000	3000	0
456	20231109	114000	32981575	3000	3000	3000	3000	0
457	20231109	113900	32981575	3000	3000	3000	3000	0
458	20231109	113800	32981575	3000	3000	3000	3000	0
459	20231109	113700	32981575	3000	3000	3000	3000	0
460	20231109	113600	32981575	3000	3000	3000	3000	0
461	20231109	113500	32981575	3000	3000	3000	3000	0
462	20231109	113400	32981575	3000	3000	3000	3000	0
463	20231109	113300	32981575	3000	3000	3000	3000	0
464	20231109	113200	32981575	3000	3000	3000	3000	0
465	20231109	113100	32981575	3000	3000	3000	3000	0
466	20231109	113000	32981575	3000	3000	3000	3000	0
467	20231109	112900	32981575	3000	3000	3000	3000	0
468	20231109	112800	32981575	3000	3000	3000	3000	0
469	20231109	112700	32981575	3000	3000	3000	3000	0
470	20231109	112600	32981575	3000	3000	3000	3000	0
471	20231109	112500	32981575	3000	3000	3000	3000	1
472	20231109	112400	32978575	2995	2995	2995	2995	0
473	20231109	112300	32978575	2995	2995	2995	2995	0
474	20231109	112200	32978575	2995	2995	2995	2995	22
475	20231109	112100	32912685	2995	2995	2995	2995	0
476	20231109	112000	32912685	2995	2995	2995	2995	0
477	20231109	111900	32912685	2995	2995	2995	2995	0
478	20231109	111800	32912685	2995	2995	2995	2995	0
479	20231109	111700	32912685	2995	2995	2995	2995	0
480	20231109	111600	32912685	2995	2995	2995	2995	0
481	20231109	111500	32912685	2995	2995	2995	2995	0
482	20231109	111400	32912685	2995	2995	2995	2995	0
483	20231109	111300	32912685	2995	2995	2995	2995	0
484	20231109	111200	32912685	2995	2995	2995	2995	0
485	20231109	111100	32912685	2995	2995	2995	2995	0
486	20231109	111000	32912685	2995	2995	2995	2995	0
487	20231109	110900	32912685	2995	2995	2995	2995	0
488	20231109	110800	32912685	2995	2995	2995	2995	0
489	20231109	110700	32912685	2995	2995	2995	2995	0
490	20231109	110600	32912685	2995	2995	2995	2995	0
491	20231109	110500	32912685	2995	2995	2995	2995	0
492	20231109	110400	32912685	2995	2995	2995	2995	0
493	20231109	110300	32912685	2995	2990	2995	2990	2
494	20231109	110200	32906700	2995	2995	2995	2995	83
495	20231109	110100	32658115	3000	3000	3000	3000	0
496	20231109	110000	32658115	3000	3000	3000	3000	0
497	20231109	105900	32658115	3000	3000	3000	3000	3
498	20231109	105800	32649115	3005	3005	3005	3005	0
499	20231109	105700	32649115	3005	3005	3005	3005	0
500	20231109	105600	32649115	3005	3005	3005	3005	0
501	20231109	105500	32649115	3005	3005	3005	3005	0
502	20231109	105400	32649115	3005	3005	3005	3005	0
503	20231109	105300	32649115	3005	3005	3005	3005	0
504	20231109	105200	32649115	3005	3005	3005	3005	0
505	20231109	105100	32649115	3005	3005	3005	3005	0
506	20231109	105000	32649115	3005	3005	3005	3005	0
507	20231109	104900	32649115	3005	3005	3005	3005	0
508	20231109	104800	32649115	3005	3005	3005	3005	0
509	20231109	104700	32649115	3005	3000	3005	3000	9
510	20231109	104600	32622075	3010	3010	3010	3010	0
511	20231109	104500	32622075	3010	3010	3010	3010	0
512	20231109	104400	32622075	3010	3010	3010	3010	0
513	20231109	104300	32622075	3010	3010	3010	3010	0
514	20231109	104200	32622075	3010	3010	3010	3010	0
515	20231109	104100	32622075	3010	3010	3010	3010	0
516	20231109	104000	32622075	3010	3010	3010	3010	0
517	20231109	103900	32622075	3010	3010	3010	3010	0
518	20231109	103800	32622075	3010	3010	3010	3010	0
519	20231109	103700	32622075	3010	3010	3010	3010	0
520	20231109	103600	32622075	3010	3010	3010	3010	0
521	20231109	103500	32622075	3010	3010	3010	3010	0
522	20231109	103400	32622075	3010	3010	3010	3010	0
523	20231109	103300	32622075	3010	3010	3010	3010	0
524	20231109	103200	32622075	3010	3010	3010	3010	0
525	20231109	103100	32622075	3010	3010	3010	3010	1
526	20231109	103000	32619065	2980	2980	2980	2980	0
527	20231109	102900	32619065	2980	2980	2980	2980	0
528	20231109	102800	32619065	2980	2980	2980	2980	0
529	20231109	102700	32619065	2980	3005	3020	2980	425
530	20231109	102600	31347390	3005	3005	3005	3005	0
531	20231109	102500	31347390	3005	3005	3005	3005	0
532	20231109	102400	31347390	3005	3005	3005	3005	0
533	20231109	102300	31347390	3005	3005	3005	3005	0
534	20231109	102200	31347390	3005	3005	3005	3005	20
535	20231109	102100	31287290	3005	3005	3005	3005	30
536	20231109	102000	31197140	3000	3000	3000	3000	1021
537	20231109	101900	28134140	3000	3000	3000	3000	0
538	20231109	101800	28134140	3000	3000	3000	3000	0
539	20231109	101700	28134140	3000	3000	3000	3000	0
540	20231109	101600	28134140	3000	3000	3000	3000	0
541	20231109	101500	28134140	3000	3000	3000	3000	2
542	20231109	101400	28128140	3000	3000	3000	3000	0
543	20231109	101300	28128140	3000	3000	3000	3000	0
544	20231109	101200	28128140	3000	3000	3000	3000	0
545	20231109	101100	28128140	3000	3000	3000	3000	0
546	20231109	101000	28128140	3000	3000	3000	3000	0
547	20231109	100900	28128140	3000	3000	3000	3000	0
548	20231109	100800	28128140	3000	3000	3000	3000	1
549	20231109	100700	28125140	3000	3000	3000	3000	0
550	20231109	100600	28125140	3000	3000	3000	3000	0
551	20231109	100500	28125140	3000	3000	3000	3000	4
552	20231109	100400	28113140	3000	3000	3000	3000	0
553	20231109	100300	28113140	3000	3000	3000	3000	1974
554	20231109	100200	22191140	3000	2990	3000	2990	565
555	20231109	100100	20499180	2990	2985	2990	2985	266
556	20231109	100000	19704230	2990	2990	2990	2990	0
557	20231109	095900	19704230	2990	2990	2990	2990	0
558	20231109	095800	19704230	2990	2980	2990	2980	203
559	20231109	095700	19099280	2995	2995	2995	2995	47
560	20231109	095600	18958515	2995	2995	2995	2995	0
561	20231109	095500	18958515	2995	2995	2995	2995	0
562	20231109	095400	18958515	2995	2995	2995	2995	0
563	20231109	095300	18958515	2995	2980	2995	2980	233
564	20231109	095200	18264160	2985	2990	2990	2985	1138
565	20231109	095100	14862225	3000	2995	3000	2995	216
566	20231109	095000	14215300	2995	2995	2995	2995	0
567	20231109	094900	14215300	2995	2995	2995	2995	0
568	20231109	094800	14215300	2995	2995	2995	2995	0
569	20231109	094700	14215300	2995	2995	2995	2995	0
570	20231109	094600	14215300	2995	2995	2995	2995	0
571	20231109	094500	14215300	2995	2995	2995	2995	0
572	20231109	094400	14215300	2995	2995	2995	2995	0
573	20231109	094300	14215300	2995	2995	2995	2995	0
574	20231109	094200	14215300	2995	2995	2995	2990	224
575	20231109	094100	13544955	3015	3015	3015	3015	1
576	20231109	094000	13541940	3010	3010	3010	3010	0
577	20231109	093900	13541940	3010	3010	3010	3010	0
578	20231109	093800	13541940	3010	2995	3010	2995	411
579	20231109	093700	12305640	3005	3010	3010	3000	315
580	20231109	093600	11358485	2995	2995	2995	2995	3
581	20231109	093500	11349500	3000	3000	3000	3000	2350
582	20231109	093400	4299500	3015	3020	3020	3015	87
583	20231109	093300	4036915	3020	3015	3020	3005	136
584	20231109	093200	3627850	3015	3015	3015	3015	0
585	20231109	093100	3627850	3015	3015	3015	3015	0
586	20231109	093000	3627850	3015	3015	3015	3015	5
587	20231109	092900	3612775	3005	3005	3005	3005	0
588	20231109	092800	3612775	3005	3005	3005	3005	0
589	20231109	092700	3612775	3005	3005	3005	3005	0
590	20231109	092600	3612775	3005	3005	3005	3005	10
591	20231109	092500	3582725	3025	3025	3025	3025	0
592	20231109	092400	3582725	3025	3025	3025	3025	0
593	20231109	092300	3582725	3025	3025	3025	3025	0
594	20231109	092200	3582725	3025	3025	3025	3025	0
595	20231109	092100	3582725	3025	3025	3025	3025	1
596	20231109	092000	3579700	3020	3000	3020	3000	162
597	20231109	091900	3093665	3000	3000	3000	3000	0
598	20231109	091800	3093665	3000	2995	3000	2995	3
599	20231109	091700	3084675	3000	2995	3000	2995	6
600	20231109	091600	3066695	3000	2995	3000	2995	10
601	20231109	091500	3036700	3000	2995	3000	2995	27
602	20231109	091400	2955830	3000	3000	3000	3000	0
603	20231109	091300	2955830	3000	3000	3000	3000	200
604	20231109	091200	2355830	3000	3000	3000	3000	0
605	20231109	091100	2355830	3000	3000	3000	3000	1
606	20231109	091000	2352830	2990	2990	2990	2990	111
607	20231109	090900	2020940	2995	2995	2995	2995	72
608	20231109	090800	1805300	3005	3000	3005	3000	2
609	20231109	090700	1799295	3000	3025	3025	3000	241
610	20231109	090600	1075465	3025	3025	3025	3025	0
611	20231109	090500	1075465	3025	3025	3025	3025	2
612	20231109	090400	1069415	3025	3025	3025	3025	1
613	20231109	090300	1066390	3005	3005	3005	3005	0
614	20231109	090200	1066390	3005	3005	3005	3005	0
615	20231109	090100	1066390	3005	3005	3005	3005	0
616	20231109	090000	1066390	3005	3030	3030	3005	353