KissMeData/036580/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	191800	64540840	2920	2920	2920	2920	593
3	20231109	191700	64540840	2920	2920	2920	2920	0
4	20231109	191600	64540840	2920	2920	2920	2920	0
5	20231109	191500	64540840	2920	2920	2920	2920	0
6	20231109	191400	64540840	2920	2920	2920	2920	0
7	20231109	191300	64540840	2920	2920	2920	2920	0
8	20231109	191200	64540840	2920	2920	2920	2920	0
9	20231109	191100	64540840	2920	2920	2920	2920	0
10	20231109	191000	64540840	2920	2920	2920	2920	0
11	20231109	190900	64540840	2920	2920	2920	2920	0
12	20231109	190800	64540840	2920	2920	2920	2920	0
13	20231109	190700	64540840	2920	2920	2920	2920	0
14	20231109	190600	64540840	2920	2920	2920	2920	0
15	20231109	190500	64540840	2920	2920	2920	2920	0
16	20231109	190400	64540840	2920	2920	2920	2920	0
17	20231109	190300	64540840	2920	2920	2920	2920	0
18	20231109	190200	64540840	2920	2920	2920	2920	0
19	20231109	190100	64540840	2920	2920	2920	2920	0
20	20231109	190000	64540840	2920	2920	2920	2920	0
21	20231109	185900	64540840	2920	2920	2920	2920	0
22	20231109	185800	64540840	2920	2920	2920	2920	0
23	20231109	185700	64540840	2920	2920	2920	2920	0
24	20231109	185600	64540840	2920	2920	2920	2920	0
25	20231109	185500	64540840	2920	2920	2920	2920	0
26	20231109	185400	64540840	2920	2920	2920	2920	0
27	20231109	185300	64540840	2920	2920	2920	2920	0
28	20231109	185200	64540840	2920	2920	2920	2920	0
29	20231109	185100	64540840	2920	2920	2920	2920	0
30	20231109	185000	64540840	2920	2920	2920	2920	0
31	20231109	184900	64540840	2920	2920	2920	2920	0
32	20231109	184800	64540840	2920	2920	2920	2920	593
33	20231109	184700	64540840	2920	2920	2920	2920	0
34	20231109	184600	64540840	2920	2920	2920	2920	0
35	20231109	184500	64540840	2920	2920	2920	2920	0
36	20231109	184400	64540840	2920	2920	2920	2920	0
37	20231109	184300	64540840	2920	2920	2920	2920	0
38	20231109	184200	64540840	2920	2920	2920	2920	0
39	20231109	184100	64540840	2920	2920	2920	2920	0
40	20231109	184000	64540840	2920	2920	2920	2920	0
41	20231109	183900	64540840	2920	2920	2920	2920	0
42	20231109	183800	64540840	2920	2920	2920	2920	0
43	20231109	183700	64540840	2920	2920	2920	2920	0
44	20231109	183600	64540840	2920	2920	2920	2920	0
45	20231109	183500	64540840	2920	2920	2920	2920	0
46	20231109	183400	64540840	2920	2920	2920	2920	0
47	20231109	183300	64540840	2920	2920	2920	2920	0
48	20231109	183200	64540840	2920	2920	2920	2920	0
49	20231109	183100	64540840	2920	2920	2920	2920	0
50	20231109	183000	64540840	2920	2920	2920	2920	0
51	20231109	182900	64540840	2920	2920	2920	2920	0
52	20231109	182800	64540840	2920	2920	2920	2920	0
53	20231109	182700	64540840	2920	2920	2920	2920	0
54	20231109	182600	64540840	2920	2920	2920	2920	0
55	20231109	182500	64540840	2920	2920	2920	2920	0
56	20231109	182400	64540840	2920	2920	2920	2920	0
57	20231109	182300	64540840	2920	2920	2920	2920	0
58	20231109	182200	64540840	2920	2920	2920	2920	0
59	20231109	182100	64540840	2920	2920	2920	2920	0
60	20231109	182000	64540840	2920	2920	2920	2920	0
61	20231109	181900	64540840	2920	2920	2920	2920	0
62	20231109	181800	64540840	2920	2920	2920	2920	593
63	20231109	181700	64540840	2920	2920	2920	2920	0
64	20231109	181600	64540840	2920	2920	2920	2920	0
65	20231109	181500	64540840	2920	2920	2920	2920	0
66	20231109	181400	64540840	2920	2920	2920	2920	0
67	20231109	181300	64540840	2920	2920	2920	2920	0
68	20231109	181200	64540840	2920	2920	2920	2920	0
69	20231109	181100	64540840	2920	2920	2920	2920	0
70	20231109	181000	64540840	2920	2920	2920	2920	0
71	20231109	180900	64540840	2920	2920	2920	2920	0
72	20231109	180800	64540840	2920	2920	2920	2920	0
73	20231109	180700	64540840	2920	2920	2920	2920	0
74	20231109	180600	64540840	2920	2920	2920	2920	0
75	20231109	180500	64540840	2920	2920	2920	2920	0
76	20231109	180400	64540840	2920	2920	2920	2920	0
77	20231109	180300	64540840	2920	2920	2920	2920	0
78	20231109	180200	64540840	2920	2920	2920	2920	0
79	20231109	180100	64540840	2920	2920	2920	2920	0
80	20231109	180000	64540840	2920	2920	2920	2920	0
81	20231109	175900	64540840	2920	2920	2920	2920	0
82	20231109	175800	64540840	2920	2920	2920	2920	0
83	20231109	175700	64540840	2920	2920	2920	2920	0
84	20231109	175600	64540840	2920	2920	2920	2920	0
85	20231109	175500	64540840	2920	2920	2920	2920	0
86	20231109	175400	64540840	2920	2920	2920	2920	0
87	20231109	175300	64540840	2920	2920	2920	2920	0
88	20231109	175200	64540840	2920	2920	2920	2920	0
89	20231109	175100	64540840	2920	2920	2920	2920	0
90	20231109	175000	64540840	2920	2920	2920	2920	0
91	20231109	174900	64540840	2920	2920	2920	2920	0
92	20231109	174800	64540840	2920	2920	2920	2920	593
93	20231109	174700	64540840	2920	2920	2920	2920	0
94	20231109	174600	64540840	2920	2920	2920	2920	0
95	20231109	174500	64540840	2920	2920	2920	2920	0
96	20231109	174400	64540840	2920	2920	2920	2920	0
97	20231109	174300	64540840	2920	2920	2920	2920	0
98	20231109	174200	64540840	2920	2920	2920	2920	0
99	20231109	174100	64540840	2920	2920	2920	2920	0
100	20231109	174000	64540840	2920	2920	2920	2920	0
101	20231109	173900	64540840	2920	2920	2920	2920	0
102	20231109	173800	64540840	2920	2920	2920	2920	0
103	20231109	173700	64540840	2920	2920	2920	2920	0
104	20231109	173600	64540840	2920	2920	2920	2920	0
105	20231109	173500	64540840	2920	2920	2920	2920	0
106	20231109	173400	64540840	2920	2920	2920	2920	0
107	20231109	173300	64540840	2920	2920	2920	2920	0
108	20231109	173200	64540840	2920	2920	2920	2920	0
109	20231109	173100	64540840	2920	2920	2920	2920	0
110	20231109	173000	64540840	2920	2920	2920	2920	0
111	20231109	172900	64540840	2920	2920	2920	2920	0
112	20231109	172800	64540840	2920	2920	2920	2920	0
113	20231109	172700	64540840	2920	2920	2920	2920	0
114	20231109	172600	64540840	2920	2920	2920	2920	0
115	20231109	172500	64540840	2920	2920	2920	2920	0
116	20231109	172400	64540840	2920	2920	2920	2920	0
117	20231109	172300	64540840	2920	2920	2920	2920	0
118	20231109	172200	64540840	2920	2920	2920	2920	0
119	20231109	172100	64540840	2920	2920	2920	2920	0
120	20231109	172000	64540840	2920	2920	2920	2920	0
121	20231109	171900	64540840	2920	2920	2920	2920	0
122	20231109	171800	64540840	2920	2920	2920	2920	593
123	20231109	171700	64540840	2920	2920	2920	2920	0
124	20231109	171600	64540840	2920	2920	2920	2920	0
125	20231109	171500	64540840	2920	2920	2920	2920	0
126	20231109	171400	64540840	2920	2920	2920	2920	0
127	20231109	171300	64540840	2920	2920	2920	2920	0
128	20231109	171200	64540840	2920	2920	2920	2920	0
129	20231109	171100	64540840	2920	2920	2920	2920	0
130	20231109	171000	64540840	2920	2920	2920	2920	0
131	20231109	170900	64540840	2920	2920	2920	2920	0
132	20231109	170800	64540840	2920	2920	2920	2920	0
133	20231109	170700	64540840	2920	2920	2920	2920	0
134	20231109	170600	64540840	2920	2920	2920	2920	0
135	20231109	170500	64540840	2920	2920	2920	2920	0
136	20231109	170400	64540840	2920	2920	2920	2920	0
137	20231109	170300	64540840	2920	2920	2920	2920	0
138	20231109	170200	64540840	2920	2920	2920	2920	0
139	20231109	170100	64540840	2920	2920	2920	2920	0
140	20231109	170000	64540840	2920	2920	2920	2920	0
141	20231109	165900	64540840	2920	2920	2920	2920	0
142	20231109	165800	64540840	2920	2920	2920	2920	0
143	20231109	165700	64540840	2920	2920	2920	2920	0
144	20231109	165600	64540840	2920	2920	2920	2920	0
145	20231109	165500	64540840	2920	2920	2920	2920	0
146	20231109	165400	64540840	2920	2920	2920	2920	0
147	20231109	165300	64540840	2920	2920	2920	2920	0
148	20231109	165200	64540840	2920	2920	2920	2920	0
149	20231109	165100	64540840	2920	2920	2920	2920	0
150	20231109	165000	64540840	2920	2920	2920	2920	0
151	20231109	164900	64540840	2920	2920	2920	2920	0
152	20231109	164800	64540840	2920	2920	2920	2920	593
153	20231109	164700	64540840	2920	2920	2920	2920	0
154	20231109	164600	64540840	2920	2920	2920	2920	0
155	20231109	164500	64540840	2920	2920	2920	2920	0
156	20231109	164400	64540840	2920	2920	2920	2920	0
157	20231109	164300	64540840	2920	2920	2920	2920	0
158	20231109	164200	64540840	2920	2920	2920	2920	0
159	20231109	164100	64540840	2920	2920	2920	2920	0
160	20231109	164000	64540840	2920	2920	2920	2920	0
161	20231109	163900	64540840	2920	2920	2920	2920	0
162	20231109	163800	64540840	2920	2920	2920	2920	0
163	20231109	163700	64540840	2920	2920	2920	2920	0
164	20231109	163600	64540840	2920	2920	2920	2920	0
165	20231109	163500	64540840	2920	2920	2920	2920	0
166	20231109	163400	64540840	2920	2920	2920	2920	0
167	20231109	163300	64540840	2920	2920	2920	2920	0
168	20231109	163200	64540840	2920	2920	2920	2920	0
169	20231109	163100	64540840	2920	2920	2920	2920	0
170	20231109	163000	64540840	2920	2920	2920	2920	0
171	20231109	162900	64540840	2920	2920	2920	2920	0
172	20231109	162800	64540840	2920	2920	2920	2920	0
173	20231109	162700	64540840	2920	2920	2920	2920	0
174	20231109	162600	64540840	2920	2920	2920	2920	0
175	20231109	162500	64540840	2920	2920	2920	2920	0
176	20231109	162400	64540840	2920	2920	2920	2920	0
177	20231109	162300	64540840	2920	2920	2920	2920	0
178	20231109	162200	64540840	2920	2920	2920	2920	0
179	20231109	162100	64540840	2920	2920	2920	2920	0
180	20231109	162000	64540840	2920	2920	2920	2920	0
181	20231109	161900	64540840	2920	2920	2920	2920	0
182	20231109	161800	64540840	2920	2920	2920	2920	593
183	20231109	161700	64540840	2920	2920	2920	2920	0
184	20231109	161600	64540840	2920	2920	2920	2920	0
185	20231109	161500	64540840	2920	2920	2920	2920	0
186	20231109	161400	64540840	2920	2920	2920	2920	0
187	20231109	161300	64540840	2920	2920	2920	2920	0
188	20231109	161200	64540840	2920	2920	2920	2920	0
189	20231109	161100	64540840	2920	2920	2920	2920	0
190	20231109	161000	64540840	2920	2920	2920	2920	0
191	20231109	160900	64540840	2920	2920	2920	2920	0
192	20231109	160800	64540840	2920	2920	2920	2920	0
193	20231109	160700	64540840	2920	2920	2920	2920	0
194	20231109	160600	64540840	2920	2920	2920	2920	0
195	20231109	160500	64540840	2920	2920	2920	2920	0
196	20231109	160400	64540840	2920	2920	2920	2920	0
197	20231109	160300	64540840	2920	2920	2920	2920	0
198	20231109	160200	64540840	2920	2920	2920	2920	0
199	20231109	160100	64540840	2920	2920	2920	2920	0
200	20231109	160000	64540840	2920	2920	2920	2920	0
201	20231109	155900	64540840	2920	2920	2920	2920	0
202	20231109	155800	64540840	2920	2920	2920	2920	0
203	20231109	155700	64540840	2920	2920	2920	2920	0
204	20231109	155600	64540840	2920	2920	2920	2920	0
205	20231109	155500	64540840	2920	2920	2920	2920	0
206	20231109	155400	64540840	2920	2920	2920	2920	0
207	20231109	155300	64540840	2920	2920	2920	2920	0
208	20231109	155200	64540840	2920	2920	2920	2920	0
209	20231109	155100	64540840	2920	2920	2920	2920	0
210	20231109	155000	64540840	2920	2920	2920	2920	0
211	20231109	154900	64540840	2920	2920	2920	2920	0
212	20231109	154800	64540840	2920	2920	2920	2920	593
213	20231109	154700	64540840	2920	2920	2920	2920	0
214	20231109	154600	64540840	2920	2920	2920	2920	0
215	20231109	154500	64540840	2920	2920	2920	2920	0
216	20231109	154400	64540840	2920	2920	2920	2920	0
217	20231109	154300	64540840	2920	2920	2920	2920	0
218	20231109	154200	64540840	2920	2920	2920	2920	0
219	20231109	154100	64540840	2920	2920	2920	2920	0
220	20231109	154000	64540840	2920	2920	2920	2920	0
221	20231109	153900	64540840	2920	2920	2920	2920	0
222	20231109	153800	64540840	2920	2920	2920	2920	0
223	20231109	153700	64540840	2920	2920	2920	2920	0
224	20231109	153600	64540840	2920	2920	2920	2920	0
225	20231109	153500	64540840	2920	2920	2920	2920	0
226	20231109	153400	64540840	2920	2920	2920	2920	0
227	20231109	153300	64540840	2920	2920	2920	2920	0
228	20231109	153200	64540840	2920	2920	2920	2920	0
229	20231109	153100	64540840	2920	2920	2920	2920	0
230	20231109	153000	64540840	2920	2920	2920	2920	593
231	20231109	152900	62809280	2915	2915	2915	2915	0
232	20231109	152800	62809280	2915	2915	2915	2915	0
233	20231109	152700	62809280	2915	2915	2915	2915	0
234	20231109	152600	62809280	2915	2915	2915	2915	0
235	20231109	152500	62809280	2915	2915	2915	2915	0
236	20231109	152400	62809280	2915	2915	2915	2915	0
237	20231109	152300	62809280	2915	2915	2915	2915	0
238	20231109	152200	62809280	2915	2915	2915	2915	0
239	20231109	152100	62809280	2915	2915	2915	2915	0
240	20231109	152000	62809280	2915	2915	2915	2915	0
241	20231109	151900	62809280	2915	2900	2915	2900	598
242	20231109	151800	61074995	2900	2900	2900	2900	27
243	20231109	151700	60996695	2910	2910	2910	2910	0
244	20231109	151600	60996695	2910	2910	2910	2910	0
245	20231109	151500	60996695	2910	2910	2910	2910	0
246	20231109	151400	60996695	2910	2910	2910	2910	0
247	20231109	151300	60996695	2910	2910	2910	2910	0
248	20231109	151200	60996695	2910	2910	2910	2910	0
249	20231109	151100	60996695	2910	2910	2910	2910	0
250	20231109	151000	60996695	2910	2910	2910	2910	0
251	20231109	150900	60996695	2910	2910	2910	2910	1
252	20231109	150800	60993785	2900	2900	2900	2900	18
253	20231109	150700	60941585	2910	2910	2910	2910	0
254	20231109	150600	60941585	2910	2910	2910	2910	0
255	20231109	150500	60941585	2910	2910	2910	2910	0
256	20231109	150400	60941585	2910	2910	2910	2910	0
257	20231109	150300	60941585	2910	2910	2910	2910	0
258	20231109	150200	60941585	2910	2910	2910	2910	0
259	20231109	150100	60941585	2910	2910	2910	2910	0
260	20231109	150000	60941585	2910	2910	2910	2910	1
261	20231109	145900	60938675	2895	2895	2895	2895	0
262	20231109	145800	60938675	2895	2895	2895	2895	9
263	20231109	145700	60912620	2910	2910	2910	2910	0
264	20231109	145600	60912620	2910	2910	2910	2910	0
265	20231109	145500	60912620	2910	2910	2910	2910	0
266	20231109	145400	60912620	2910	2910	2910	2910	0
267	20231109	145300	60912620	2910	2910	2910	2910	0
268	20231109	145200	60912620	2910	2910	2910	2910	0
269	20231109	145100	60912620	2910	2910	2910	2910	0
270	20231109	145000	60912620	2910	2910	2910	2910	0
271	20231109	144900	60912620	2910	2895	2910	2895	38
272	20231109	144800	60802430	2900	2900	2900	2900	0
273	20231109	144700	60802430	2900	2900	2900	2900	0
274	20231109	144600	60802430	2900	2900	2900	2900	0
275	20231109	144500	60802430	2900	2900	2900	2900	0
276	20231109	144400	60802430	2900	2900	2900	2900	90
277	20231109	144300	60541430	2900	2900	2900	2900	0
278	20231109	144200	60541430	2900	2900	2900	2900	12
279	20231109	144100	60506630	2900	2900	2900	2900	4
280	20231109	144000	60495030	2895	2895	2895	2895	0
281	20231109	143900	60495030	2895	2895	2895	2895	0
282	20231109	143800	60495030	2895	2895	2895	2895	8
283	20231109	143700	60471870	2900	2900	2900	2900	0
284	20231109	143600	60471870	2900	2900	2900	2900	0
285	20231109	143500	60471870	2900	2900	2900	2900	1
286	20231109	143400	60468970	2900	2900	2900	2900	0
287	20231109	143300	60468970	2900	2900	2900	2900	0
288	20231109	143200	60468970	2900	2900	2900	2900	0
289	20231109	143100	60468970	2900	2900	2900	2900	0
290	20231109	143000	60468970	2900	2900	2900	2900	0
291	20231109	142900	60468970	2900	2900	2900	2900	0
292	20231109	142800	60468970	2900	2900	2900	2900	0
293	20231109	142700	60468970	2900	2900	2900	2900	0
294	20231109	142600	60468970	2900	2900	2900	2900	0
295	20231109	142500	60468970	2900	2900	2900	2900	0
296	20231109	142400	60468970	2900	2900	2900	2900	0
297	20231109	142300	60468970	2900	2900	2900	2900	0
298	20231109	142200	60468970	2900	2900	2900	2900	0
299	20231109	142100	60468970	2900	2900	2900	2900	0
300	20231109	142000	60468970	2900	2900	2900	2900	0
301	20231109	141900	60468970	2900	2900	2900	2900	0
302	20231109	141800	60468970	2900	2900	2900	2900	0
303	20231109	141700	60468970	2900	2900	2900	2900	0
304	20231109	141600	60468970	2900	2900	2900	2900	3
305	20231109	141500	60460270	2890	2890	2890	2890	0
306	20231109	141400	60460270	2890	2890	2890	2890	0
307	20231109	141300	60460270	2890	2890	2890	2890	0
308	20231109	141200	60460270	2890	2890	2890	2890	0
309	20231109	141100	60460270	2890	2895	2895	2890	300
310	20231109	141000	59593175	2895	2895	2895	2895	10
311	20231109	140900	59564225	2895	2910	2910	2895	1689
312	20231109	140800	54664880	2920	2920	2920	2920	0
313	20231109	140700	54664880	2920	2920	2920	2920	0
314	20231109	140600	54664880	2920	2920	2920	2920	0
315	20231109	140500	54664880	2920	2920	2920	2920	0
316	20231109	140400	54664880	2920	2920	2920	2920	0
317	20231109	140300	54664880	2920	2920	2920	2920	0
318	20231109	140200	54664880	2920	2920	2920	2920	0
319	20231109	140100	54664880	2920	2920	2920	2920	0
320	20231109	140000	54664880	2920	2920	2920	2920	0
321	20231109	135900	54664880	2920	2920	2920	2920	0
322	20231109	135800	54664880	2920	2920	2920	2920	0
323	20231109	135700	54664880	2920	2920	2920	2920	0
324	20231109	135600	54664880	2920	2920	2920	2920	0
325	20231109	135500	54664880	2920	2920	2920	2920	0
326	20231109	135400	54664880	2920	2920	2920	2920	0
327	20231109	135300	54664880	2920	2910	2920	2910	1504
328	20231109	135200	50288230	2905	2905	2905	2905	92
329	20231109	135100	50020970	2910	2910	2910	2910	0
330	20231109	135000	50020970	2910	2910	2910	2910	0
331	20231109	134900	50020970	2910	2910	2910	2910	0
332	20231109	134800	50020970	2910	2910	2910	2910	0
333	20231109	134700	50020970	2910	2910	2910	2910	15
334	20231109	134600	49977320	2905	2905	2905	2905	0
335	20231109	134500	49977320	2905	2910	2910	2905	28
336	20231109	134400	49895890	2910	2910	2910	2910	70
337	20231109	134300	49692190	2910	2910	2910	2910	0
338	20231109	134200	49692190	2910	2910	2910	2910	0
339	20231109	134100	49692190	2910	2910	2910	2910	0
340	20231109	134000	49692190	2910	2910	2910	2910	0
341	20231109	133900	49692190	2910	2910	2910	2910	0
342	20231109	133800	49692190	2910	2910	2910	2910	38
343	20231109	133700	49581610	2910	2910	2910	2910	0
344	20231109	133600	49581610	2910	2910	2910	2910	0
345	20231109	133500	49581610	2910	2910	2910	2910	0
346	20231109	133400	49581610	2910	2910	2910	2910	1
347	20231109	133300	49578700	2910	2910	2910	2910	1
348	20231109	133200	49575790	2905	2905	2905	2905	0
349	20231109	133100	49575790	2905	2905	2905	2905	1000
350	20231109	133000	46670790	2905	2905	2905	2905	0
351	20231109	132900	46670790	2905	2905	2905	2905	0
352	20231109	132800	46670790	2905	2905	2905	2905	0
353	20231109	132700	46670790	2905	2905	2905	2905	0
354	20231109	132600	46670790	2905	2905	2905	2905	0
355	20231109	132500	46670790	2905	2905	2905	2905	0
356	20231109	132400	46670790	2905	2905	2905	2905	0
357	20231109	132300	46670790	2905	2905	2905	2905	0
358	20231109	132200	46670790	2905	2905	2905	2905	969
359	20231109	132100	43855845	2905	2905	2905	2905	0
360	20231109	132000	43855845	2905	2905	2905	2905	0
361	20231109	131900	43855845	2905	2905	2905	2905	0
362	20231109	131800	43855845	2905	2905	2905	2905	0
363	20231109	131700	43855845	2905	2905	2905	2905	0
364	20231109	131600	43855845	2905	2905	2905	2905	0
365	20231109	131500	43855845	2905	2905	2905	2905	0
366	20231109	131400	43855845	2905	2905	2905	2905	0
367	20231109	131300	43855845	2905	2905	2905	2905	0
368	20231109	131200	43855845	2905	2905	2905	2905	2
369	20231109	131100	43850035	2905	2905	2905	2905	1
370	20231109	131000	43847130	2905	2905	2905	2905	0
371	20231109	130900	43847130	2905	2905	2905	2905	0
372	20231109	130800	43847130	2905	2905	2905	2905	0
373	20231109	130700	43847130	2905	2905	2905	2905	0
374	20231109	130600	43847130	2905	2905	2905	2905	0
375	20231109	130500	43847130	2905	2905	2905	2905	0
376	20231109	130400	43847130	2905	2905	2905	2905	0
377	20231109	130300	43847130	2905	2905	2905	2905	0
378	20231109	130200	43847130	2905	2905	2905	2905	1
379	20231109	130100	43844225	2905	2905	2905	2905	0
380	20231109	130000	43844225	2905	2905	2905	2905	0
381	20231109	125900	43844225	2905	2905	2905	2905	0
382	20231109	125800	43844225	2905	2905	2905	2905	0
383	20231109	125700	43844225	2905	2905	2905	2905	0
384	20231109	125600	43844225	2905	2905	2905	2905	0
385	20231109	125500	43844225	2905	2905	2905	2905	0
386	20231109	125400	43844225	2905	2905	2905	2905	0
387	20231109	125300	43844225	2905	2905	2905	2905	0
388	20231109	125200	43844225	2905	2905	2905	2905	0
389	20231109	125100	43844225	2905	2905	2905	2905	0
390	20231109	125000	43844225	2905	2905	2905	2905	0
391	20231109	124900	43844225	2905	2905	2905	2905	0
392	20231109	124800	43844225	2905	2905	2905	2905	0
393	20231109	124700	43844225	2905	2905	2905	2905	0
394	20231109	124600	43844225	2905	2905	2905	2905	0
395	20231109	124500	43844225	2905	2905	2905	2905	0
396	20231109	124400	43844225	2905	2905	2905	2905	0
397	20231109	124300	43844225	2905	2905	2905	2905	0
398	20231109	124200	43844225	2905	2905	2905	2905	0
399	20231109	124100	43844225	2905	2905	2905	2905	0
400	20231109	124000	43844225	2905	2905	2905	2905	0
401	20231109	123900	43844225	2905	2905	2905	2905	0
402	20231109	123800	43844225	2905	2905	2905	2905	0
403	20231109	123700	43844225	2905	2905	2905	2905	0
404	20231109	123600	43844225	2905	2905	2905	2905	4
405	20231109	123500	43832605	2890	2895	2895	2890	219
406	20231109	123400	43199485	2890	2890	2890	2890	0
407	20231109	123300	43199485	2890	2900	2900	2890	2902
408	20231109	123200	34798945	2900	2900	2900	2900	0
409	20231109	123100	34798945	2900	2900	2900	2900	0
410	20231109	123000	34798945	2900	2900	2900	2900	0
411	20231109	122900	34798945	2900	2920	2920	2900	2000
412	20231109	122800	28997530	2925	2925	2925	2925	1
413	20231109	122700	28994605	2925	2925	2925	2925	780
414	20231109	122600	26713105	2930	2930	2930	2930	0
415	20231109	122500	26713105	2930	2930	2930	2930	0
416	20231109	122400	26713105	2930	2930	2930	2930	0
417	20231109	122300	26713105	2930	2930	2930	2930	0
418	20231109	122200	26713105	2930	2930	2930	2930	0
419	20231109	122100	26713105	2930	2930	2930	2930	0
420	20231109	122000	26713105	2930	2930	2930	2930	0
421	20231109	121900	26713105	2930	2930	2930	2930	50
422	20231109	121800	26566605	2930	2930	2930	2930	0
423	20231109	121700	26566605	2930	2930	2930	2930	0
424	20231109	121600	26566605	2930	2930	2930	2930	0
425	20231109	121500	26566605	2930	2930	2930	2930	0
426	20231109	121400	26566605	2930	2930	2930	2930	0
427	20231109	121300	26566605	2930	2930	2930	2930	0
428	20231109	121200	26566605	2930	2930	2930	2930	0
429	20231109	121100	26566605	2930	2930	2930	2930	0
430	20231109	121000	26566605	2930	2930	2930	2930	2
431	20231109	120900	26560745	2925	2925	2925	2925	0
432	20231109	120800	26560745	2925	2925	2925	2925	0
433	20231109	120700	26560745	2925	2925	2925	2925	0
434	20231109	120600	26560745	2925	2925	2925	2925	0
435	20231109	120500	26560745	2925	2925	2925	2925	0
436	20231109	120400	26560745	2925	2925	2925	2925	220
437	20231109	120300	25917245	2925	2925	2925	2925	0
438	20231109	120200	25917245	2925	2925	2925	2925	0
439	20231109	120100	25917245	2925	2925	2925	2925	0
440	20231109	120000	25917245	2925	2925	2925	2925	1
441	20231109	115900	25914320	2905	2905	2905	2905	0
442	20231109	115800	25914320	2905	2905	2905	2905	100
443	20231109	115700	25623820	2925	2925	2925	2925	0
444	20231109	115600	25623820	2925	2925	2925	2925	0
445	20231109	115500	25623820	2925	2925	2925	2925	0
446	20231109	115400	25623820	2925	2925	2925	2925	40
447	20231109	115300	25506820	2910	2910	2910	2910	0
448	20231109	115200	25506820	2910	2910	2910	2910	0
449	20231109	115100	25506820	2910	2910	2910	2910	0
450	20231109	115000	25506820	2910	2910	2910	2910	162
451	20231109	114900	25035400	2910	2910	2910	2910	0
452	20231109	114800	25035400	2910	2910	2910	2910	0
453	20231109	114700	25035400	2910	2910	2910	2910	0
454	20231109	114600	25035400	2910	2910	2910	2910	0
455	20231109	114500	25035400	2910	2910	2910	2910	0
456	20231109	114400	25035400	2910	2910	2910	2910	0
457	20231109	114300	25035400	2910	2910	2910	2910	0
458	20231109	114200	25035400	2910	2910	2910	2910	5
459	20231109	114100	25020850	2905	2905	2905	2905	0
460	20231109	114000	25020850	2905	2905	2905	2905	0
461	20231109	113900	25020850	2905	2905	2905	2905	0
462	20231109	113800	25020850	2905	2905	2905	2905	0
463	20231109	113700	25020850	2905	2915	2915	2905	1766
464	20231109	113600	19877770	2920	2920	2920	2920	23
465	20231109	113500	19810610	2925	2925	2925	2925	17
466	20231109	113400	19760885	2930	2930	2930	2930	0
467	20231109	113300	19760885	2930	2930	2930	2930	0
468	20231109	113200	19760885	2930	2930	2930	2930	0
469	20231109	113100	19760885	2930	2930	2930	2930	17
470	20231109	113000	19711075	2930	2930	2930	2930	0
471	20231109	112900	19711075	2930	2930	2930	2930	0
472	20231109	112800	19711075	2930	2930	2930	2930	0
473	20231109	112700	19711075	2930	2930	2930	2930	1
474	20231109	112600	19708145	2925	2925	2925	2925	0
475	20231109	112500	19708145	2925	2925	2925	2925	0
476	20231109	112400	19708145	2925	2925	2925	2925	0
477	20231109	112300	19708145	2925	2925	2925	2925	0
478	20231109	112200	19708145	2925	2925	2925	2925	0
479	20231109	112100	19708145	2925	2925	2925	2925	29
480	20231109	112000	19623320	2930	2930	2930	2930	0
481	20231109	111900	19623320	2930	2930	2930	2930	0
482	20231109	111800	19623320	2930	2930	2930	2930	0
483	20231109	111700	19623320	2930	2930	2930	2930	0
484	20231109	111600	19623320	2930	2930	2930	2930	0
485	20231109	111500	19623320	2930	2930	2930	2930	1
486	20231109	111400	19620390	2925	2925	2925	2925	8
487	20231109	111300	19596990	2925	2925	2925	2925	0
488	20231109	111200	19596990	2925	2925	2925	2925	0
489	20231109	111100	19596990	2925	2925	2925	2925	0
490	20231109	111000	19596990	2925	2925	2925	2925	0
491	20231109	110900	19596990	2925	2925	2925	2925	0
492	20231109	110800	19596990	2925	2925	2925	2925	3
493	20231109	110700	19588215	2920	2920	2920	2920	0
494	20231109	110600	19588215	2920	2920	2920	2920	0
495	20231109	110500	19588215	2920	2920	2920	2920	0
496	20231109	110400	19588215	2920	2920	2920	2920	0
497	20231109	110300	19588215	2920	2920	2920	2920	0
498	20231109	110200	19588215	2920	2920	2920	2920	0
499	20231109	110100	19588215	2920	2920	2920	2920	0
500	20231109	110000	19588215	2920	2920	2920	2920	0
501	20231109	105900	19588215	2920	2920	2920	2920	0
502	20231109	105800	19588215	2920	2920	2920	2920	39
503	20231109	105700	19474335	2920	2920	2920	2920	1
504	20231109	105600	19471415	2925	2925	2925	2925	32
505	20231109	105500	19377815	2925	2930	2930	2925	128
506	20231109	105400	19002915	2935	2935	2935	2935	0
507	20231109	105300	19002915	2935	2935	2935	2935	0
508	20231109	105200	19002915	2935	2935	2935	2935	10
509	20231109	105100	18973565	2935	2920	2935	2920	120
510	20231109	105000	18622735	2915	2915	2915	2915	0
511	20231109	104900	18622735	2915	2915	2915	2915	0
512	20231109	104800	18622735	2915	2915	2915	2915	0
513	20231109	104700	18622735	2915	2915	2915	2915	0
514	20231109	104600	18622735	2915	2915	2915	2915	2
515	20231109	104500	18616905	2915	2910	2915	2910	52
516	20231109	104400	18465575	2915	2915	2915	2915	0
517	20231109	104300	18465575	2915	2915	2915	2915	0
518	20231109	104200	18465575	2915	2915	2915	2915	0
519	20231109	104100	18465575	2915	2915	2915	2915	0
520	20231109	104000	18465575	2915	2915	2915	2915	0
521	20231109	103900	18465575	2915	2915	2915	2915	1
522	20231109	103800	18462660	2915	2915	2915	2915	0
523	20231109	103700	18462660	2915	2915	2915	2915	0
524	20231109	103600	18462660	2915	2915	2915	2915	55
525	20231109	103500	18302335	2885	2885	2885	2885	0
526	20231109	103400	18302335	2885	2885	2885	2885	0
527	20231109	103300	18302335	2885	2885	2885	2885	0
528	20231109	103200	18302335	2885	2885	2885	2885	0
529	20231109	103100	18302335	2885	2885	2885	2885	0
530	20231109	103000	18302335	2885	2885	2885	2885	0
531	20231109	102900	18302335	2885	2885	2885	2885	0
532	20231109	102800	18302335	2885	2885	2885	2885	0
533	20231109	102700	18302335	2885	2885	2885	2885	0
534	20231109	102600	18302335	2885	2885	2885	2885	0
535	20231109	102500	18302335	2885	2885	2885	2885	0
536	20231109	102400	18302335	2885	2885	2885	2885	0
537	20231109	102300	18302335	2885	2885	2885	2885	0
538	20231109	102200	18302335	2885	2885	2885	2885	0
539	20231109	102100	18302335	2885	2885	2885	2885	0
540	20231109	102000	18302335	2885	2885	2885	2885	0
541	20231109	101900	18302335	2885	2925	2925	2885	1500
542	20231109	101800	13949905	2930	2930	2930	2930	0
543	20231109	101700	13949905	2930	2930	2930	2930	0
544	20231109	101600	13949905	2930	2930	2930	2930	0
545	20231109	101500	13949905	2930	2930	2930	2930	0
546	20231109	101400	13949905	2930	2930	2930	2930	0
547	20231109	101300	13949905	2930	2930	2930	2930	0
548	20231109	101200	13949905	2930	2930	2930	2930	0
549	20231109	101100	13949905	2930	2930	2930	2930	0
550	20231109	101000	13949905	2930	2930	2930	2930	0
551	20231109	100900	13949905	2930	2930	2930	2930	12
552	20231109	100800	13914745	2930	2930	2930	2930	0
553	20231109	100700	13914745	2930	2930	2930	2930	0
554	20231109	100600	13914745	2930	2930	2930	2930	0
555	20231109	100500	13914745	2930	2930	2930	2930	0
556	20231109	100400	13914745	2930	2930	2930	2930	50
557	20231109	100300	13768245	2925	2925	2925	2925	1
558	20231109	100200	13765320	2925	2925	2925	2925	0
559	20231109	100100	13765320	2925	2925	2925	2925	0
560	20231109	100000	13765320	2925	2925	2925	2925	0
561	20231109	095900	13765320	2925	2925	2925	2925	0
562	20231109	095800	13765320	2925	2925	2925	2925	1
563	20231109	095700	13762395	2930	2930	2930	2930	0
564	20231109	095600	13762395	2930	2930	2930	2930	0
565	20231109	095500	13762395	2930	2930	2930	2930	0
566	20231109	095400	13762395	2930	2930	2930	2930	0
567	20231109	095300	13762395	2930	2930	2930	2930	1
568	20231109	095200	13759465	2940	2940	2940	2940	0
569	20231109	095100	13759465	2940	2940	2940	2940	0
570	20231109	095000	13759465	2940	2940	2940	2940	0
571	20231109	094900	13759465	2940	2940	2940	2940	0
572	20231109	094800	13759465	2940	2940	2940	2940	0
573	20231109	094700	13759465	2940	2940	2940	2940	0
574	20231109	094600	13759465	2940	2940	2940	2940	0
575	20231109	094500	13759465	2940	2940	2940	2935	495
576	20231109	094400	12306125	2950	2950	2950	2950	0
577	20231109	094300	12306125	2950	2950	2950	2950	7
578	20231109	094200	12285475	2950	2950	2950	2950	0
579	20231109	094100	12285475	2950	2950	2950	2950	20
580	20231109	094000	12226475	2950	2950	2950	2950	53
581	20231109	093900	12070125	2950	2950	2950	2950	184
582	20231109	093800	11527325	2960	2960	2960	2960	0
583	20231109	093700	11527325	2960	2960	2960	2960	0
584	20231109	093600	11527325	2960	2960	2960	2960	0
585	20231109	093500	11527325	2960	2960	2960	2960	0
586	20231109	093400	11527325	2960	2965	2965	2960	2
587	20231109	093300	11521400	2965	2965	2965	2965	1
588	20231109	093200	11518435	2960	2960	2960	2960	0
589	20231109	093100	11518435	2960	2960	2960	2960	0
590	20231109	093000	11518435	2960	2960	2960	2960	12
591	20231109	092900	11482915	2960	2960	2960	2960	0
592	20231109	092800	11482915	2960	2960	2960	2960	0
593	20231109	092700	11482915	2960	2960	2960	2960	0
594	20231109	092600	11482915	2960	2960	2960	2960	110
595	20231109	092500	11157315	2950	2950	2950	2950	0
596	20231109	092400	11157315	2950	2950	2950	2950	204
597	20231109	092300	10555515	2945	2945	2945	2945	0
598	20231109	092200	10555515	2945	2940	2945	2940	300
599	20231109	092100	9672190	2920	2920	2920	2920	0
600	20231109	092000	9672190	2920	2920	2920	2920	0
601	20231109	091900	9672190	2920	2920	2920	2920	0
602	20231109	091800	9672190	2920	2920	2920	2920	545
603	20231109	091700	8080790	2950	2955	2955	2950	1500
604	20231109	091600	3653290	2950	2950	2950	2950	300
605	20231109	091500	2768290	2950	2950	2950	2950	500
606	20231109	091400	1293290	2950	2950	2950	2950	0
607	20231109	091300	1293290	2950	2930	2950	2930	100
608	20231109	091200	999950	2910	2910	2910	2910	0
609	20231109	091100	999950	2910	2910	2910	2905	205
610	20231109	091000	403420	2920	2920	2920	2920	114
611	20231109	090900	70540	2920	2920	2920	2920	1
612	20231109	090800	67620	2940	2940	2940	2940	0
613	20231109	090700	67620	2940	2940	2940	2940	0
614	20231109	090600	67620	2940	2940	2940	2940	0
615	20231109	090500	67620	2940	2940	2940	2940	0
616	20231109	090400	67620	2940	2940	2940	2940	20
617	20231109	090300	8820	2940	2940	2940	2940	0
618	20231109	090200	8820	2940	2940	2940	2940	0
619	20231109	090100	8820	2940	2940	2940	2940	0
620	20231109	090000	8820	2940	2940	2940	2940	3