KissMeData/377190/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	211800	120191330	3000	3000	3000	3000	5995
3	20231109	211700	120191330	3000	3000	3000	3000	0
4	20231109	211600	120191330	3000	3000	3000	3000	0
5	20231109	211500	120191330	3000	3000	3000	3000	0
6	20231109	211400	120191330	3000	3000	3000	3000	0
7	20231109	211300	120191330	3000	3000	3000	3000	0
8	20231109	211200	120191330	3000	3000	3000	3000	0
9	20231109	211100	120191330	3000	3000	3000	3000	0
10	20231109	211000	120191330	3000	3000	3000	3000	0
11	20231109	210900	120191330	3000	3000	3000	3000	0
12	20231109	210800	120191330	3000	3000	3000	3000	0
13	20231109	210700	120191330	3000	3000	3000	3000	0
14	20231109	210600	120191330	3000	3000	3000	3000	0
15	20231109	210500	120191330	3000	3000	3000	3000	0
16	20231109	210400	120191330	3000	3000	3000	3000	0
17	20231109	210300	120191330	3000	3000	3000	3000	0
18	20231109	210200	120191330	3000	3000	3000	3000	0
19	20231109	210100	120191330	3000	3000	3000	3000	0
20	20231109	210000	120191330	3000	3000	3000	3000	0
21	20231109	205900	120191330	3000	3000	3000	3000	0
22	20231109	205800	120191330	3000	3000	3000	3000	0
23	20231109	205700	120191330	3000	3000	3000	3000	0
24	20231109	205600	120191330	3000	3000	3000	3000	0
25	20231109	205500	120191330	3000	3000	3000	3000	0
26	20231109	205400	120191330	3000	3000	3000	3000	0
27	20231109	205300	120191330	3000	3000	3000	3000	0
28	20231109	205200	120191330	3000	3000	3000	3000	0
29	20231109	205100	120191330	3000	3000	3000	3000	0
30	20231109	205000	120191330	3000	3000	3000	3000	0
31	20231109	204900	120191330	3000	3000	3000	3000	0
32	20231109	204800	120191330	3000	3000	3000	3000	5995
33	20231109	204700	120191330	3000	3000	3000	3000	0
34	20231109	204600	120191330	3000	3000	3000	3000	0
35	20231109	204500	120191330	3000	3000	3000	3000	0
36	20231109	204400	120191330	3000	3000	3000	3000	0
37	20231109	204300	120191330	3000	3000	3000	3000	0
38	20231109	204200	120191330	3000	3000	3000	3000	0
39	20231109	204100	120191330	3000	3000	3000	3000	0
40	20231109	204000	120191330	3000	3000	3000	3000	0
41	20231109	203900	120191330	3000	3000	3000	3000	0
42	20231109	203800	120191330	3000	3000	3000	3000	0
43	20231109	203700	120191330	3000	3000	3000	3000	0
44	20231109	203600	120191330	3000	3000	3000	3000	0
45	20231109	203500	120191330	3000	3000	3000	3000	0
46	20231109	203400	120191330	3000	3000	3000	3000	0
47	20231109	203300	120191330	3000	3000	3000	3000	0
48	20231109	203200	120191330	3000	3000	3000	3000	0
49	20231109	203100	120191330	3000	3000	3000	3000	0
50	20231109	203000	120191330	3000	3000	3000	3000	0
51	20231109	202900	120191330	3000	3000	3000	3000	0
52	20231109	202800	120191330	3000	3000	3000	3000	0
53	20231109	202700	120191330	3000	3000	3000	3000	0
54	20231109	202600	120191330	3000	3000	3000	3000	0
55	20231109	202500	120191330	3000	3000	3000	3000	0
56	20231109	202400	120191330	3000	3000	3000	3000	0
57	20231109	202300	120191330	3000	3000	3000	3000	0
58	20231109	202200	120191330	3000	3000	3000	3000	0
59	20231109	202100	120191330	3000	3000	3000	3000	0
60	20231109	202000	120191330	3000	3000	3000	3000	0
61	20231109	201900	120191330	3000	3000	3000	3000	0
62	20231109	201800	120191330	3000	3000	3000	3000	5995
63	20231109	201700	120191330	3000	3000	3000	3000	0
64	20231109	201600	120191330	3000	3000	3000	3000	0
65	20231109	201500	120191330	3000	3000	3000	3000	0
66	20231109	201400	120191330	3000	3000	3000	3000	0
67	20231109	201300	120191330	3000	3000	3000	3000	0
68	20231109	201200	120191330	3000	3000	3000	3000	0
69	20231109	201100	120191330	3000	3000	3000	3000	0
70	20231109	201000	120191330	3000	3000	3000	3000	0
71	20231109	200900	120191330	3000	3000	3000	3000	0
72	20231109	200800	120191330	3000	3000	3000	3000	0
73	20231109	200700	120191330	3000	3000	3000	3000	0
74	20231109	200600	120191330	3000	3000	3000	3000	0
75	20231109	200500	120191330	3000	3000	3000	3000	0
76	20231109	200400	120191330	3000	3000	3000	3000	0
77	20231109	200300	120191330	3000	3000	3000	3000	0
78	20231109	200200	120191330	3000	3000	3000	3000	0
79	20231109	200100	120191330	3000	3000	3000	3000	0
80	20231109	200000	120191330	3000	3000	3000	3000	0
81	20231109	195900	120191330	3000	3000	3000	3000	0
82	20231109	195800	120191330	3000	3000	3000	3000	0
83	20231109	195700	120191330	3000	3000	3000	3000	0
84	20231109	195600	120191330	3000	3000	3000	3000	0
85	20231109	195500	120191330	3000	3000	3000	3000	0
86	20231109	195400	120191330	3000	3000	3000	3000	0
87	20231109	195300	120191330	3000	3000	3000	3000	0
88	20231109	195200	120191330	3000	3000	3000	3000	0
89	20231109	195100	120191330	3000	3000	3000	3000	0
90	20231109	195000	120191330	3000	3000	3000	3000	0
91	20231109	194900	120191330	3000	3000	3000	3000	0
92	20231109	194800	120191330	3000	3000	3000	3000	5995
93	20231109	194700	120191330	3000	3000	3000	3000	0
94	20231109	194600	120191330	3000	3000	3000	3000	0
95	20231109	194500	120191330	3000	3000	3000	3000	0
96	20231109	194400	120191330	3000	3000	3000	3000	0
97	20231109	194300	120191330	3000	3000	3000	3000	0
98	20231109	194200	120191330	3000	3000	3000	3000	0
99	20231109	194100	120191330	3000	3000	3000	3000	0
100	20231109	194000	120191330	3000	3000	3000	3000	0
101	20231109	193900	120191330	3000	3000	3000	3000	0
102	20231109	193800	120191330	3000	3000	3000	3000	0
103	20231109	193700	120191330	3000	3000	3000	3000	0
104	20231109	193600	120191330	3000	3000	3000	3000	0
105	20231109	193500	120191330	3000	3000	3000	3000	0
106	20231109	193400	120191330	3000	3000	3000	3000	0
107	20231109	193300	120191330	3000	3000	3000	3000	0
108	20231109	193200	120191330	3000	3000	3000	3000	0
109	20231109	193100	120191330	3000	3000	3000	3000	0
110	20231109	193000	120191330	3000	3000	3000	3000	0
111	20231109	192900	120191330	3000	3000	3000	3000	0
112	20231109	192800	120191330	3000	3000	3000	3000	0
113	20231109	192700	120191330	3000	3000	3000	3000	0
114	20231109	192600	120191330	3000	3000	3000	3000	0
115	20231109	192500	120191330	3000	3000	3000	3000	0
116	20231109	192400	120191330	3000	3000	3000	3000	0
117	20231109	192300	120191330	3000	3000	3000	3000	0
118	20231109	192200	120191330	3000	3000	3000	3000	0
119	20231109	192100	120191330	3000	3000	3000	3000	0
120	20231109	192000	120191330	3000	3000	3000	3000	0
121	20231109	191900	120191330	3000	3000	3000	3000	0
122	20231109	191800	120191330	3000	3000	3000	3000	5995
123	20231109	191700	120191330	3000	3000	3000	3000	0
124	20231109	191600	120191330	3000	3000	3000	3000	0
125	20231109	191500	120191330	3000	3000	3000	3000	0
126	20231109	191400	120191330	3000	3000	3000	3000	0
127	20231109	191300	120191330	3000	3000	3000	3000	0
128	20231109	191200	120191330	3000	3000	3000	3000	0
129	20231109	191100	120191330	3000	3000	3000	3000	0
130	20231109	191000	120191330	3000	3000	3000	3000	0
131	20231109	190900	120191330	3000	3000	3000	3000	0
132	20231109	190800	120191330	3000	3000	3000	3000	0
133	20231109	190700	120191330	3000	3000	3000	3000	0
134	20231109	190600	120191330	3000	3000	3000	3000	0
135	20231109	190500	120191330	3000	3000	3000	3000	0
136	20231109	190400	120191330	3000	3000	3000	3000	0
137	20231109	190300	120191330	3000	3000	3000	3000	0
138	20231109	190200	120191330	3000	3000	3000	3000	0
139	20231109	190100	120191330	3000	3000	3000	3000	0
140	20231109	190000	120191330	3000	3000	3000	3000	0
141	20231109	185900	120191330	3000	3000	3000	3000	0
142	20231109	185800	120191330	3000	3000	3000	3000	0
143	20231109	185700	120191330	3000	3000	3000	3000	0
144	20231109	185600	120191330	3000	3000	3000	3000	0
145	20231109	185500	120191330	3000	3000	3000	3000	0
146	20231109	185400	120191330	3000	3000	3000	3000	0
147	20231109	185300	120191330	3000	3000	3000	3000	0
148	20231109	185200	120191330	3000	3000	3000	3000	0
149	20231109	185100	120191330	3000	3000	3000	3000	0
150	20231109	185000	120191330	3000	3000	3000	3000	0
151	20231109	184900	120191330	3000	3000	3000	3000	0
152	20231109	184800	120191330	3000	3000	3000	3000	5995
153	20231109	184700	120191330	3000	3000	3000	3000	0
154	20231109	184600	120191330	3000	3000	3000	3000	0
155	20231109	184500	120191330	3000	3000	3000	3000	0
156	20231109	184400	120191330	3000	3000	3000	3000	0
157	20231109	184300	120191330	3000	3000	3000	3000	0
158	20231109	184200	120191330	3000	3000	3000	3000	0
159	20231109	184100	120191330	3000	3000	3000	3000	0
160	20231109	184000	120191330	3000	3000	3000	3000	0
161	20231109	183900	120191330	3000	3000	3000	3000	0
162	20231109	183800	120191330	3000	3000	3000	3000	0
163	20231109	183700	120191330	3000	3000	3000	3000	0
164	20231109	183600	120191330	3000	3000	3000	3000	0
165	20231109	183500	120191330	3000	3000	3000	3000	0
166	20231109	183400	120191330	3000	3000	3000	3000	0
167	20231109	183300	120191330	3000	3000	3000	3000	0
168	20231109	183200	120191330	3000	3000	3000	3000	0
169	20231109	183100	120191330	3000	3000	3000	3000	0
170	20231109	183000	120191330	3000	3000	3000	3000	0
171	20231109	182900	120191330	3000	3000	3000	3000	0
172	20231109	182800	120191330	3000	3000	3000	3000	0
173	20231109	182700	120191330	3000	3000	3000	3000	0
174	20231109	182600	120191330	3000	3000	3000	3000	0
175	20231109	182500	120191330	3000	3000	3000	3000	0
176	20231109	182400	120191330	3000	3000	3000	3000	0
177	20231109	182300	120191330	3000	3000	3000	3000	0
178	20231109	182200	120191330	3000	3000	3000	3000	0
179	20231109	182100	120191330	3000	3000	3000	3000	0
180	20231109	182000	120191330	3000	3000	3000	3000	0
181	20231109	181900	120191330	3000	3000	3000	3000	0
182	20231109	181800	120191330	3000	3000	3000	3000	5995
183	20231109	181700	120191330	3000	3000	3000	3000	0
184	20231109	181600	120191330	3000	3000	3000	3000	0
185	20231109	181500	120191330	3000	3000	3000	3000	0
186	20231109	181400	120191330	3000	3000	3000	3000	0
187	20231109	181300	120191330	3000	3000	3000	3000	0
188	20231109	181200	120191330	3000	3000	3000	3000	0
189	20231109	181100	120191330	3000	3000	3000	3000	0
190	20231109	181000	120191330	3000	3000	3000	3000	0
191	20231109	180900	120191330	3000	3000	3000	3000	0
192	20231109	180800	120191330	3000	3000	3000	3000	0
193	20231109	180700	120191330	3000	3000	3000	3000	0
194	20231109	180600	120191330	3000	3000	3000	3000	0
195	20231109	180500	120191330	3000	3000	3000	3000	0
196	20231109	180400	120191330	3000	3000	3000	3000	0
197	20231109	180300	120191330	3000	3000	3000	3000	0
198	20231109	180200	120191330	3000	3000	3000	3000	0
199	20231109	180100	120191330	3000	3000	3000	3000	0
200	20231109	180000	120191330	3000	3000	3000	3000	0
201	20231109	175900	120191330	3000	3000	3000	3000	0
202	20231109	175800	120191330	3000	3000	3000	3000	0
203	20231109	175700	120191330	3000	3000	3000	3000	0
204	20231109	175600	120191330	3000	3000	3000	3000	0
205	20231109	175500	120191330	3000	3000	3000	3000	0
206	20231109	175400	120191330	3000	3000	3000	3000	0
207	20231109	175300	120191330	3000	3000	3000	3000	0
208	20231109	175200	120191330	3000	3000	3000	3000	0
209	20231109	175100	120191330	3000	3000	3000	3000	0
210	20231109	175000	120191330	3000	3000	3000	3000	0
211	20231109	174900	120191330	3000	3000	3000	3000	0
212	20231109	174800	120191330	3000	3000	3000	3000	5995
213	20231109	174700	120191330	3000	3000	3000	3000	0
214	20231109	174600	120191330	3000	3000	3000	3000	0
215	20231109	174500	120191330	3000	3000	3000	3000	0
216	20231109	174400	120191330	3000	3000	3000	3000	0
217	20231109	174300	120191330	3000	3000	3000	3000	0
218	20231109	174200	120191330	3000	3000	3000	3000	0
219	20231109	174100	120191330	3000	3000	3000	3000	0
220	20231109	174000	120191330	3000	3000	3000	3000	0
221	20231109	173900	120191330	3000	3000	3000	3000	0
222	20231109	173800	120191330	3000	3000	3000	3000	0
223	20231109	173700	120191330	3000	3000	3000	3000	0
224	20231109	173600	120191330	3000	3000	3000	3000	0
225	20231109	173500	120191330	3000	3000	3000	3000	0
226	20231109	173400	120191330	3000	3000	3000	3000	0
227	20231109	173300	120191330	3000	3000	3000	3000	0
228	20231109	173200	120191330	3000	3000	3000	3000	0
229	20231109	173100	120191330	3000	3000	3000	3000	0
230	20231109	173000	120191330	3000	3000	3000	3000	0
231	20231109	172900	120191330	3000	3000	3000	3000	0
232	20231109	172800	120191330	3000	3000	3000	3000	0
233	20231109	172700	120191330	3000	3000	3000	3000	0
234	20231109	172600	120191330	3000	3000	3000	3000	0
235	20231109	172500	120191330	3000	3000	3000	3000	0
236	20231109	172400	120191330	3000	3000	3000	3000	0
237	20231109	172300	120191330	3000	3000	3000	3000	0
238	20231109	172200	120191330	3000	3000	3000	3000	0
239	20231109	172100	120191330	3000	3000	3000	3000	0
240	20231109	172000	120191330	3000	3000	3000	3000	0
241	20231109	171900	120191330	3000	3000	3000	3000	0
242	20231109	171800	120191330	3000	3000	3000	3000	5995
243	20231109	171700	120191330	3000	3000	3000	3000	0
244	20231109	171600	120191330	3000	3000	3000	3000	0
245	20231109	171500	120191330	3000	3000	3000	3000	0
246	20231109	171400	120191330	3000	3000	3000	3000	0
247	20231109	171300	120191330	3000	3000	3000	3000	0
248	20231109	171200	120191330	3000	3000	3000	3000	0
249	20231109	171100	120191330	3000	3000	3000	3000	0
250	20231109	171000	120191330	3000	3000	3000	3000	0
251	20231109	170900	120191330	3000	3000	3000	3000	0
252	20231109	170800	120191330	3000	3000	3000	3000	0
253	20231109	170700	120191330	3000	3000	3000	3000	0
254	20231109	170600	120191330	3000	3000	3000	3000	0
255	20231109	170500	120191330	3000	3000	3000	3000	0
256	20231109	170400	120191330	3000	3000	3000	3000	0
257	20231109	170300	120191330	3000	3000	3000	3000	0
258	20231109	170200	120191330	3000	3000	3000	3000	0
259	20231109	170100	120191330	3000	3000	3000	3000	0
260	20231109	170000	120191330	3000	3000	3000	3000	0
261	20231109	165900	120191330	3000	3000	3000	3000	0
262	20231109	165800	120191330	3000	3000	3000	3000	0
263	20231109	165700	120191330	3000	3000	3000	3000	0
264	20231109	165600	120191330	3000	3000	3000	3000	0
265	20231109	165500	120191330	3000	3000	3000	3000	0
266	20231109	165400	120191330	3000	3000	3000	3000	0
267	20231109	165300	120191330	3000	3000	3000	3000	0
268	20231109	165200	120191330	3000	3000	3000	3000	0
269	20231109	165100	120191330	3000	3000	3000	3000	0
270	20231109	165000	120191330	3000	3000	3000	3000	0
271	20231109	164900	120191330	3000	3000	3000	3000	0
272	20231109	164800	120191330	3000	3000	3000	3000	5995
273	20231109	164700	120191330	3000	3000	3000	3000	0
274	20231109	164600	120191330	3000	3000	3000	3000	0
275	20231109	164500	120191330	3000	3000	3000	3000	0
276	20231109	164400	120191330	3000	3000	3000	3000	0
277	20231109	164300	120191330	3000	3000	3000	3000	0
278	20231109	164200	120191330	3000	3000	3000	3000	0
279	20231109	164100	120191330	3000	3000	3000	3000	0
280	20231109	164000	120191330	3000	3000	3000	3000	0
281	20231109	163900	120191330	3000	3000	3000	3000	0
282	20231109	163800	120191330	3000	3000	3000	3000	0
283	20231109	163700	120191330	3000	3000	3000	3000	0
284	20231109	163600	120191330	3000	3000	3000	3000	0
285	20231109	163500	120191330	3000	3000	3000	3000	0
286	20231109	163400	120191330	3000	3000	3000	3000	0
287	20231109	163300	120191330	3000	3000	3000	3000	0
288	20231109	163200	120191330	3000	3000	3000	3000	0
289	20231109	163100	120191330	3000	3000	3000	3000	0
290	20231109	163000	120191330	3000	3000	3000	3000	0
291	20231109	162900	120191330	3000	3000	3000	3000	0
292	20231109	162800	120191330	3000	3000	3000	3000	0
293	20231109	162700	120191330	3000	3000	3000	3000	0
294	20231109	162600	120191330	3000	3000	3000	3000	0
295	20231109	162500	120191330	3000	3000	3000	3000	0
296	20231109	162400	120191330	3000	3000	3000	3000	0
297	20231109	162300	120191330	3000	3000	3000	3000	0
298	20231109	162200	120191330	3000	3000	3000	3000	0
299	20231109	162100	120191330	3000	3000	3000	3000	0
300	20231109	162000	120191330	3000	3000	3000	3000	0
301	20231109	161900	120191330	3000	3000	3000	3000	0
302	20231109	161800	120191330	3000	3000	3000	3000	5995
303	20231109	161700	120191330	3000	3000	3000	3000	0
304	20231109	161600	120191330	3000	3000	3000	3000	0
305	20231109	161500	120191330	3000	3000	3000	3000	0
306	20231109	161400	120191330	3000	3000	3000	3000	0
307	20231109	161300	120191330	3000	3000	3000	3000	0
308	20231109	161200	120191330	3000	3000	3000	3000	0
309	20231109	161100	120191330	3000	3000	3000	3000	0
310	20231109	161000	120191330	3000	3000	3000	3000	0
311	20231109	160900	120191330	3000	3000	3000	3000	0
312	20231109	160800	120191330	3000	3000	3000	3000	0
313	20231109	160700	120191330	3000	3000	3000	3000	0
314	20231109	160600	120191330	3000	3000	3000	3000	0
315	20231109	160500	120191330	3000	3000	3000	3000	0
316	20231109	160400	120191330	3000	3000	3000	3000	0
317	20231109	160300	120191330	3000	3000	3000	3000	0
318	20231109	160200	120191330	3000	3000	3000	3000	0
319	20231109	160100	120191330	3000	3000	3000	3000	0
320	20231109	160000	120191330	3000	3000	3000	3000	0
321	20231109	155900	120191330	3000	3000	3000	3000	0
322	20231109	155800	120191330	3000	3000	3000	3000	0
323	20231109	155700	120191330	3000	3000	3000	3000	0
324	20231109	155600	120191330	3000	3000	3000	3000	0
325	20231109	155500	120191330	3000	3000	3000	3000	0
326	20231109	155400	120191330	3000	3000	3000	3000	0
327	20231109	155300	120191330	3000	3000	3000	3000	0
328	20231109	155200	120191330	3000	3000	3000	3000	0
329	20231109	155100	120191330	3000	3000	3000	3000	0
330	20231109	155000	120191330	3000	3000	3000	3000	0
331	20231109	154900	120191330	3000	3000	3000	3000	0
332	20231109	154800	120191330	3000	3000	3000	3000	5995
333	20231109	154700	120191330	3000	3000	3000	3000	0
334	20231109	154600	120191330	3000	3000	3000	3000	0
335	20231109	154500	120191330	3000	3000	3000	3000	0
336	20231109	154400	120191330	3000	3000	3000	3000	0
337	20231109	154300	120191330	3000	3000	3000	3000	0
338	20231109	154200	120191330	3000	3000	3000	3000	0
339	20231109	154100	120191330	3000	3000	3000	3000	0
340	20231109	154000	120191330	3000	3000	3000	3000	0
341	20231109	153900	120191330	3000	3000	3000	3000	0
342	20231109	153800	120191330	3000	3000	3000	3000	0
343	20231109	153700	120191330	3000	3000	3000	3000	0
344	20231109	153600	120191330	3000	3000	3000	3000	0
345	20231109	153500	120191330	3000	3000	3000	3000	0
346	20231109	153400	120191330	3000	3000	3000	3000	0
347	20231109	153300	120191330	3000	3000	3000	3000	0
348	20231109	153200	120191330	3000	3000	3000	3000	0
349	20231109	153100	120191330	3000	3000	3000	3000	0
350	20231109	153000	120191330	3000	3000	3000	3000	5995
351	20231109	152900	102206330	2995	2995	2995	2995	0
352	20231109	152800	102206330	2995	2995	2995	2995	0
353	20231109	152700	102206330	2995	2995	2995	2995	0
354	20231109	152600	102206330	2995	2995	2995	2995	0
355	20231109	152500	102206330	2995	2995	2995	2995	0
356	20231109	152400	102206330	2995	2995	2995	2995	0
357	20231109	152300	102206330	2995	2995	2995	2995	0
358	20231109	152200	102206330	2995	2995	2995	2995	0
359	20231109	152100	102206330	2995	2995	2995	2995	0
360	20231109	152000	102206330	2995	2995	2995	2995	0
361	20231109	151900	102206330	2995	2995	2995	2995	67
362	20231109	151800	102005665	2995	2995	2995	2995	0
363	20231109	151700	102005665	2995	2995	2995	2995	0
364	20231109	151600	102005665	2995	2995	2995	2995	0
365	20231109	151500	102005665	2995	2995	2995	2995	427
366	20231109	151400	100726800	2990	2990	2990	2990	0
367	20231109	151300	100726800	2990	2990	2990	2990	1
368	20231109	151200	100723810	2990	2990	2990	2990	0
369	20231109	151100	100723810	2990	2990	2990	2990	5
370	20231109	151000	100708860	2990	2995	2995	2990	1696
371	20231109	150900	95630320	2990	2990	2990	2990	1
372	20231109	150800	95627330	2995	2995	2995	2995	0
373	20231109	150700	95627330	2995	2995	2995	2995	0
374	20231109	150600	95627330	2995	2995	2995	2995	0
375	20231109	150500	95627330	2995	2995	2995	2995	1
376	20231109	150400	95624335	2995	2995	2995	2995	2
377	20231109	150300	95618345	2995	2995	2995	2995	0
378	20231109	150200	95618345	2995	2995	2995	2995	6
379	20231109	150100	95600375	2995	2995	2995	2995	21
380	20231109	150000	95537480	2995	2995	2995	2995	34
381	20231109	145900	95435650	2995	2995	2995	2995	152
382	20231109	145800	94980410	2990	2995	2995	2990	8
383	20231109	145700	94956455	2995	2995	2995	2995	1
384	20231109	145600	94953460	2995	2995	2995	2995	58
385	20231109	145500	94779750	2995	2995	2995	2995	29
386	20231109	145400	94692895	2995	2995	2995	2995	53
387	20231109	145300	94534160	2995	2995	2995	2995	1
388	20231109	145200	94531165	2995	2995	2995	2995	50
389	20231109	145100	94381415	2995	2995	2995	2995	52
390	20231109	145000	94225675	2995	2995	2995	2995	0
391	20231109	144900	94225675	2995	2995	2995	2995	48
392	20231109	144800	94081915	2990	2995	2995	2990	52
393	20231109	144700	93926180	2990	2990	2990	2990	0
394	20231109	144600	93926180	2990	2995	2995	2990	509
395	20231109	144500	92404025	2995	2995	2995	2995	54
396	20231109	144400	92242295	2990	2990	2990	2990	6
397	20231109	144300	92224355	2995	2995	2995	2995	46
398	20231109	144200	92086585	2995	2995	2995	2995	60
399	20231109	144100	91906885	2995	2995	2995	2995	50
400	20231109	144000	91757135	2995	2995	2995	2995	0
401	20231109	143900	91757135	2995	2995	2995	2995	54
402	20231109	143800	91595405	2995	2990	2995	2990	53
403	20231109	143700	91436705	2995	2995	2995	2995	0
404	20231109	143600	91436705	2995	2995	2995	2995	50
405	20231109	143500	91286955	2995	2995	2995	2995	50
406	20231109	143400	91137205	2995	2995	2995	2995	0
407	20231109	143300	91137205	2995	2995	2995	2995	113
408	20231109	143200	90798770	3000	3000	3000	3000	53
409	20231109	143100	90639770	3000	3000	3000	3000	0
410	20231109	143000	90639770	3000	3000	3000	3000	53
411	20231109	142900	90480770	3000	3000	3000	3000	49
412	20231109	142800	90333770	2995	3000	3000	2995	989
413	20231109	142700	87371710	3000	2990	3000	2990	2422
414	20231109	142600	80122075	2990	2990	2990	2990	2
415	20231109	142500	80116095	2990	2990	2990	2990	12
416	20231109	142400	80080215	2990	2990	2990	2990	0
417	20231109	142300	80080215	2990	2990	2990	2990	340
418	20231109	142200	79063615	2985	2985	2985	2985	0
419	20231109	142100	79063615	2985	2985	2985	2985	2053
420	20231109	142000	72935410	2990	2990	2990	2990	16
421	20231109	141900	72887570	2990	2990	2990	2990	0
422	20231109	141800	72887570	2990	2990	2990	2990	0
423	20231109	141700	72887570	2990	2990	2990	2990	0
424	20231109	141600	72887570	2990	2990	2990	2990	73
425	20231109	141500	72669300	2985	2990	2990	2985	186
426	20231109	141400	72113220	2995	2995	2995	2995	0
427	20231109	141300	72113220	2995	2990	2995	2990	753
428	20231109	141200	69861095	2995	2995	2995	2995	0
429	20231109	141100	69861095	2995	2995	2995	2995	0
430	20231109	141000	69861095	2995	2995	2995	2995	0
431	20231109	140900	69861095	2995	2995	2995	2995	16
432	20231109	140800	69813175	2995	2995	2995	2995	0
433	20231109	140700	69813175	2995	2995	2995	2995	1
434	20231109	140600	69810180	2995	2995	2995	2995	79
435	20231109	140500	69573575	2990	2990	2990	2990	392
436	20231109	140400	68401495	2995	2995	2995	2995	0
437	20231109	140300	68401495	2995	2995	2995	2995	0
438	20231109	140200	68401495	2995	2995	2995	2995	1
439	20231109	140100	68398500	2995	2995	2995	2995	2
440	20231109	140000	68392510	2995	2995	2995	2995	2
441	20231109	135900	68386520	2995	2995	2995	2995	1
442	20231109	135800	68383525	2995	2995	2995	2995	0
443	20231109	135700	68383525	2995	2995	2995	2995	0
444	20231109	135600	68383525	2995	2995	2995	2995	0
445	20231109	135500	68383525	2995	2995	2995	2995	8
446	20231109	135400	68359565	2995	2995	2995	2995	0
447	20231109	135300	68359565	2995	2995	2995	2995	33
448	20231109	135200	68260730	2995	2995	2995	2995	9
449	20231109	135100	68233775	2995	2995	2995	2995	2
450	20231109	135000	68227785	2995	2995	2995	2995	0
451	20231109	134900	68227785	2995	2995	2995	2995	0
452	20231109	134800	68227785	2995	2995	2995	2995	14
453	20231109	134700	68185855	2990	2990	2990	2990	68
454	20231109	134600	67982535	2995	2995	2995	2995	1
455	20231109	134500	67979540	2995	2995	2995	2995	3
456	20231109	134400	67970555	2995	2995	2995	2995	0
457	20231109	134300	67970555	2995	2995	2995	2995	4
458	20231109	134200	67958575	2995	2995	2995	2995	0
459	20231109	134100	67958575	2995	2995	2995	2995	19
460	20231109	134000	67901670	2995	2995	2995	2995	0
461	20231109	133900	67901670	2995	2995	2995	2995	0
462	20231109	133800	67901670	2995	2995	2995	2995	3
463	20231109	133700	67892685	2995	2995	2995	2995	37
464	20231109	133600	67781870	2995	2995	2995	2995	0
465	20231109	133500	67781870	2995	2995	2995	2995	0
466	20231109	133400	67781870	2995	2995	2995	2995	187
467	20231109	133300	67221805	2995	2995	2995	2995	1
468	20231109	133200	67218810	2995	2995	2995	2995	0
469	20231109	133100	67218810	2995	2995	2995	2995	909
470	20231109	133000	64496355	2995	2995	2995	2995	23
471	20231109	132900	64427470	2995	2995	2995	2995	0
472	20231109	132800	64427470	2995	2995	2995	2995	100
473	20231109	132700	64127970	2995	2995	2995	2995	15
474	20231109	132600	64083045	2995	2995	2995	2995	0
475	20231109	132500	64083045	2995	2995	2995	2995	22
476	20231109	132400	64017155	2995	2995	2995	2995	0
477	20231109	132300	64017155	2995	2995	2995	2995	49
478	20231109	132200	63870400	2985	2985	2985	2985	9
479	20231109	132100	63843535	2990	2990	2990	2990	0
480	20231109	132000	63843535	2990	2995	2995	2990	235
481	20231109	131900	63140860	2995	2995	2995	2995	5
482	20231109	131800	63125885	2995	2995	2995	2995	5
483	20231109	131700	63110910	2990	2995	2995	2990	10
484	20231109	131600	63080985	2995	2995	2995	2995	5
485	20231109	131500	63066010	2995	2995	2995	2995	0
486	20231109	131400	63066010	2995	2995	2995	2995	0
487	20231109	131300	63066010	2995	2995	2995	2995	5
488	20231109	131200	63051035	2995	2995	2995	2995	0
489	20231109	131100	63051035	2995	2995	2995	2995	3
490	20231109	131000	63042050	2995	2995	2995	2995	0
491	20231109	130900	63042050	2995	2995	2995	2995	3
492	20231109	130800	63033065	2995	2995	2995	2995	10
493	20231109	130700	63003115	2995	2995	2995	2995	0
494	20231109	130600	63003115	2995	2995	2995	2995	6
495	20231109	130500	62985145	2995	2995	2995	2995	0
496	20231109	130400	62985145	2995	2995	2995	2995	0
497	20231109	130300	62985145	2995	2995	2995	2995	0
498	20231109	130200	62985145	2995	2995	2995	2995	28
499	20231109	130100	62901285	2995	2995	2995	2995	0
500	20231109	130000	62901285	2995	2995	2995	2995	0
501	20231109	125900	62901285	2995	2995	2995	2995	142
502	20231109	125800	62475995	2995	2995	2995	2995	0
503	20231109	125700	62475995	2995	2995	2995	2995	0
504	20231109	125600	62475995	2995	2995	2995	2995	0
505	20231109	125500	62475995	2995	2995	2995	2995	161
506	20231109	125400	61993800	2995	2995	2995	2995	0
507	20231109	125300	61993800	2995	2995	2995	2995	0
508	20231109	125200	61993800	2995	2995	2995	2995	11
509	20231109	125100	61960855	3000	3000	3000	3000	157
510	20231109	125000	61489855	2990	2990	2990	2990	0
511	20231109	124900	61489855	2990	2990	2990	2990	0
512	20231109	124800	61489855	2990	3000	3000	2990	1947
513	20231109	124700	55668065	3000	3000	3000	3000	0
514	20231109	124600	55668065	3000	3000	3000	3000	0
515	20231109	124500	55668065	3000	3000	3000	3000	0
516	20231109	124400	55668065	3000	3000	3000	3000	38
517	20231109	124300	55554065	3000	2995	3000	2995	52
518	20231109	124200	55398315	2995	2995	2995	2995	50
519	20231109	124100	55248565	3000	2995	3000	2995	97
520	20231109	124000	54957615	2995	2995	2995	2995	120
521	20231109	123900	54598215	2995	2995	2995	2995	90
522	20231109	123800	54328665	2995	2995	2995	2995	110
523	20231109	123700	53999215	2995	2995	3000	2995	144
524	20231109	123600	53567565	2995	2995	2995	2995	150
525	20231109	123500	53118315	2995	2995	2995	2995	50
526	20231109	123400	52968565	3000	2995	3000	2995	179
527	20231109	123300	52431815	2995	2995	2995	2995	250
528	20231109	123200	51683065	2995	2995	2995	2995	0
529	20231109	123100	51683065	2995	2995	2995	2995	0
530	20231109	123000	51683065	2995	3000	3000	2995	348
531	20231109	122900	50640395	2995	2995	2995	2995	268
532	20231109	122800	49837735	3000	3000	3000	3000	0
533	20231109	122700	49837735	3000	3000	3000	3000	139
534	20231109	122600	49420735	2995	2995	2995	2995	605
535	20231109	122500	47608760	2995	2995	2995	2995	0
536	20231109	122400	47608760	2995	2995	2995	2995	0
537	20231109	122300	47608760	2995	2995	3000	2995	151
538	20231109	122200	47156420	3000	3000	3000	3000	5
539	20231109	122100	47141420	3000	3000	3000	3000	0
540	20231109	122000	47141420	3000	3000	3000	3000	30
541	20231109	121900	47051420	3000	3000	3000	3000	36
542	20231109	121800	46943420	3000	3000	3000	3000	0
543	20231109	121700	46943420	3000	3000	3000	3000	0
544	20231109	121600	46943420	3000	2995	3000	2995	86
545	20231109	121500	46685570	2995	2995	2995	2995	250
546	20231109	121400	45936820	3000	3000	3000	3000	0
547	20231109	121300	45936820	3000	3000	3000	3000	0
548	20231109	121200	45936820	3000	3000	3000	3000	0
549	20231109	121100	45936820	3000	3000	3000	3000	0
550	20231109	121000	45936820	3000	3000	3000	3000	0
551	20231109	120900	45936820	3000	3000	3000	3000	1
552	20231109	120800	45933820	3000	3000	3000	3000	0
553	20231109	120700	45933820	3000	3000	3000	3000	0
554	20231109	120600	45933820	3000	3000	3000	3000	0
555	20231109	120500	45933820	3000	3000	3000	3000	2
556	20231109	120400	45927820	3000	3000	3000	3000	0
557	20231109	120300	45927820	3000	3000	3000	3000	0
558	20231109	120200	45927820	3000	3000	3000	3000	12
559	20231109	120100	45891820	3000	3000	3000	3000	0
560	20231109	120000	45891820	3000	3000	3000	3000	0
561	20231109	115900	45891820	3000	3000	3000	3000	20
562	20231109	115800	45831820	3000	3000	3000	3000	41
563	20231109	115700	45708820	2995	2995	2995	2995	0
564	20231109	115600	45708820	2995	2995	2995	2995	200
565	20231109	115500	45109820	3000	3000	3000	3000	2
566	20231109	115400	45103820	3000	3000	3000	3000	0
567	20231109	115300	45103820	3000	3000	3000	3000	6
568	20231109	115200	45085820	3000	3000	3000	3000	0
569	20231109	115100	45085820	3000	3000	3000	3000	3
570	20231109	115000	45076820	3000	3000	3000	3000	0
571	20231109	114900	45076820	3000	3000	3000	3000	0
572	20231109	114800	45076820	3000	3000	3000	3000	18
573	20231109	114700	45022820	3000	3000	3000	3000	0
574	20231109	114600	45022820	3000	3000	3000	3000	0
575	20231109	114500	45022820	3000	3000	3000	3000	0
576	20231109	114400	45022820	3000	3000	3000	3000	91
577	20231109	114300	44749820	2995	2995	2995	2995	440
578	20231109	114200	43432020	3000	3000	3000	3000	4
579	20231109	114100	43420020	3000	3000	3000	3000	9
580	20231109	114000	43393020	3000	3000	3000	3000	33
581	20231109	113900	43294020	3000	3000	3000	3000	0
582	20231109	113800	43294020	3000	3000	3000	3000	0
583	20231109	113700	43294020	3000	3000	3000	3000	10
584	20231109	113600	43264020	3000	3000	3000	3000	0
585	20231109	113500	43264020	3000	3000	3000	3000	0
586	20231109	113400	43264020	3000	3000	3000	3000	46
587	20231109	113300	43126020	3000	3000	3000	3000	0
588	20231109	113200	43126020	3000	3000	3000	3000	0
589	20231109	113100	43126020	3000	3000	3000	3000	0
590	20231109	113000	43126020	3000	3000	3000	3000	67
591	20231109	112900	42925020	3000	3000	3000	3000	0
592	20231109	112800	42925020	3000	3000	3000	3000	0
593	20231109	112700	42925020	3000	3000	3000	3000	104
594	20231109	112600	42613020	3000	3000	3000	3000	0
595	20231109	112500	42613020	3000	3000	3000	3000	0
596	20231109	112400	42613020	3000	3000	3000	3000	0
597	20231109	112300	42613020	3000	3000	3000	3000	114
598	20231109	112200	42271020	3000	3000	3000	3000	5
599	20231109	112100	42256020	2995	2995	2995	2995	1187
600	20231109	112000	38700955	3000	3000	3000	3000	0
601	20231109	111900	38700955	3000	2995	3000	2995	37
602	20231109	111800	38590100	3000	3000	3000	3000	7
603	20231109	111700	38569100	3000	3000	3000	3000	0
604	20231109	111600	38569100	3000	3000	3000	3000	7
605	20231109	111500	38548100	3000	3000	3000	3000	18
606	20231109	111400	38494100	3000	3000	3000	3000	0
607	20231109	111300	38494100	3000	3000	3000	3000	1
608	20231109	111200	38491100	3000	3000	3000	3000	12
609	20231109	111100	38455100	3000	3000	3000	3000	0
610	20231109	111000	38455100	3000	3000	3000	3000	22
611	20231109	110900	38389100	3000	3000	3000	3000	39
612	20231109	110800	38272100	3000	3000	3000	3000	167
613	20231109	110700	37771100	3000	2995	3000	2995	19
614	20231109	110600	37714145	3000	3000	3000	3000	1
615	20231109	110500	37711145	3000	3000	3000	3000	8
616	20231109	110400	37687145	3000	3000	3000	3000	1
617	20231109	110300	37684145	3000	3000	3000	3000	20
618	20231109	110200	37624145	3000	3000	3000	3000	13
619	20231109	110100	37585145	3000	3000	3000	3000	3
620	20231109	110000	37576145	3000	3000	3000	3000	3
621	20231109	105900	37567145	3000	3000	3000	3000	2
622	20231109	105800	37561145	3000	3000	3000	3000	57
623	20231109	105700	37390145	3000	3000	3000	3000	0
624	20231109	105600	37390145	3000	3000	3000	3000	5
625	20231109	105500	37375145	3000	3005	3005	3000	276
626	20231109	105400	36547130	3005	3005	3005	3005	0
627	20231109	105300	36547130	3005	3005	3005	3005	0
628	20231109	105200	36547130	3005	3005	3005	3005	4
629	20231109	105100	36535110	3005	3005	3005	3005	0
630	20231109	105000	36535110	3005	3005	3005	3005	0
631	20231109	104900	36535110	3005	3005	3005	3005	0
632	20231109	104800	36535110	3005	3005	3005	3005	0
633	20231109	104700	36535110	3005	3005	3005	3005	0
634	20231109	104600	36535110	3005	3005	3005	3005	0
635	20231109	104500	36535110	3005	3005	3005	3005	0
636	20231109	104400	36535110	3005	3005	3005	3005	1
637	20231109	104300	36532105	3005	3005	3005	3005	0
638	20231109	104200	36532105	3005	3005	3005	3005	1
639	20231109	104100	36529100	3005	3005	3005	3005	4
640	20231109	104000	36517080	3005	3005	3005	3005	0
641	20231109	103900	36517080	3005	3005	3005	3005	10
642	20231109	103800	36487030	3005	3005	3005	3005	1
643	20231109	103700	36484025	3005	3005	3005	3005	11
644	20231109	103600	36450970	3005	3005	3005	3005	30
645	20231109	103500	36360820	3005	3005	3005	3005	0
646	20231109	103400	36360820	3005	3005	3005	3005	1
647	20231109	103300	36357815	3005	3005	3005	3005	24
648	20231109	103200	36285695	3005	3005	3005	3005	0
649	20231109	103100	36285695	3005	3005	3005	3005	0
650	20231109	103000	36285695	3005	3005	3005	3005	137
651	20231109	102900	35874010	3000	3000	3000	3000	0
652	20231109	102800	35874010	3000	3000	3000	3000	0
653	20231109	102700	35874010	3000	3000	3000	3000	0
654	20231109	102600	35874010	3000	3000	3000	3000	94
655	20231109	102500	35592010	3000	3000	3000	3000	10
656	20231109	102400	35562010	3000	3000	3000	3000	31
657	20231109	102300	35469010	3000	3000	3000	3000	92
658	20231109	102200	35193010	3000	3000	3000	3000	3
659	20231109	102100	35184010	3000	3000	3000	3000	635
660	20231109	102000	33279010	3000	3000	3000	3000	0
661	20231109	101900	33279010	3000	3000	3000	3000	111
662	20231109	101800	32946010	3000	3000	3000	3000	0
663	20231109	101700	32946010	3000	3000	3000	3000	26
664	20231109	101600	32868010	3000	3000	3000	3000	95
665	20231109	101500	32583010	3000	3000	3000	3000	0
666	20231109	101400	32583010	3000	3000	3000	3000	0
667	20231109	101300	32583010	3000	3000	3000	3000	0
668	20231109	101200	32583010	3000	3000	3000	3000	115
669	20231109	101100	32238010	3000	3000	3000	3000	0
670	20231109	101000	32238010	3000	3000	3000	3000	0
671	20231109	100900	32238010	3000	3000	3000	3000	287
672	20231109	100800	31377010	3000	3000	3000	3000	0
673	20231109	100700	31377010	3000	3000	3000	3000	2
674	20231109	100600	31371010	3000	3000	3000	3000	0
675	20231109	100500	31371010	3000	3000	3000	3000	107
676	20231109	100400	31050010	3000	3000	3000	3000	2103
677	20231109	100300	24741010	3005	3005	3005	3005	43
678	20231109	100200	24611795	3005	3005	3005	3005	70
679	20231109	100100	24401445	3005	3005	3005	3005	299
680	20231109	100000	23502950	3005	3005	3005	3005	0
681	20231109	095900	23502950	3005	3005	3005	3005	0
682	20231109	095800	23502950	3005	3005	3005	3005	48
683	20231109	095700	23358710	3000	3000	3000	3000	0
684	20231109	095600	23358710	3000	3000	3000	3000	0
685	20231109	095500	23358710	3000	3005	3005	3000	1241
686	20231109	095400	19635675	3005	3005	3005	3005	33
687	20231109	095300	19536510	3000	3000	3000	3000	454
688	20231109	095200	18174510	3000	3000	3000	3000	0
689	20231109	095100	18174510	3000	3000	3000	3000	0
690	20231109	095000	18174510	3000	3000	3000	3000	0
691	20231109	094900	18174510	3000	3000	3000	3000	0
692	20231109	094800	18174510	3000	3000	3000	3000	0
693	20231109	094700	18174510	3000	3000	3000	3000	0
694	20231109	094600	18174510	3000	3000	3000	3000	0
695	20231109	094500	18174510	3000	3000	3000	3000	0
696	20231109	094400	18174510	3000	3000	3000	3000	0
697	20231109	094300	18174510	3000	3000	3000	3000	2975
698	20231109	094200	9249510	3000	3005	3005	3000	392
699	20231109	094100	8073505	3005	3010	3010	3005	1497
700	20231109	094000	3575015	3005	3005	3005	3005	0
701	20231109	093900	3575015	3005	3005	3005	3005	10
702	20231109	093800	3544965	3010	3015	3020	3010	920
703	20231109	093700	773525	3020	3020	3020	3020	0
704	20231109	093600	773525	3020	3020	3020	3020	1
705	20231109	093500	770505	3020	3020	3020	3020	1
706	20231109	093400	767485	3020	3020	3020	3020	1
707	20231109	093300	764465	3020	3020	3020	3020	8
708	20231109	093200	740305	3020	3020	3020	3020	17
709	20231109	093100	688965	3020	3020	3020	3020	0
710	20231109	093000	688965	3020	3020	3020	3020	0
711	20231109	092900	688965	3020	3020	3020	3020	27
712	20231109	092800	607425	3020	3020	3020	3020	1
713	20231109	092700	604405	3015	3015	3015	3015	0
714	20231109	092600	604405	3015	3015	3015	3015	0
715	20231109	092500	604405	3015	3015	3015	3015	0
716	20231109	092400	604405	3015	3020	3020	3015	54
717	20231109	092300	441430	3020	3020	3020	3020	0
718	20231109	092200	441430	3020	3020	3020	3020	0
719	20231109	092100	441430	3020	3020	3020	3020	0
720	20231109	092000	441430	3020	3020	3020	3020	0
721	20231109	091900	441430	3020	3020	3020	3020	0
722	20231109	091800	441430	3020	3020	3020	3020	1
723	20231109	091700	438410	3020	3020	3020	3020	33
724	20231109	091600	338750	3020	3020	3020	3020	0
725	20231109	091500	338750	3020	3020	3020	3020	1
726	20231109	091400	335730	3020	3020	3020	3020	0
727	20231109	091300	335730	3020	3020	3020	3020	1
728	20231109	091200	332710	3020	3020	3020	3020	0
729	20231109	091100	332710	3020	3020	3020	3020	8
730	20231109	091000	308550	3020	3020	3020	3020	85
731	20231109	090900	51850	3050	3050	3050	3050	0
732	20231109	090800	51850	3050	3050	3050	3050	0
733	20231109	090700	51850	3050	3050	3050	3050	0
734	20231109	090600	51850	3050	3050	3050	3050	0
735	20231109	090500	51850	3050	3050	3050	3050	0
736	20231109	090400	51850	3050	3050	3050	3050	0
737	20231109	090300	51850	3050	3050	3050	3050	0
738	20231109	090200	51850	3050	3050	3050	3050	17
739	20231109	090100	0	3020	3020	3020	3020	0
740	20231109	090000	0	3020	3020	3020	3020	0