KissMeData/052220/min/candle-20231107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231107	193000	566493595	2990	2990	2990	2990	1367
3	20231107	192900	566493595	2990	2990	2990	2990	0
4	20231107	192800	566493595	2990	2990	2990	2990	0
5	20231107	192700	566493595	2990	2990	2990	2990	0
6	20231107	192600	566493595	2990	2990	2990	2990	0
7	20231107	192500	566493595	2990	2990	2990	2990	0
8	20231107	192400	566493595	2990	2990	2990	2990	0
9	20231107	192300	566493595	2990	2990	2990	2990	0
10	20231107	192200	566493595	2990	2990	2990	2990	0
11	20231107	192100	566493595	2990	2990	2990	2990	0
12	20231107	192000	566493595	2990	2990	2990	2990	0
13	20231107	191900	566493595	2990	2990	2990	2990	0
14	20231107	191800	566493595	2990	2990	2990	2990	0
15	20231107	191700	566493595	2990	2990	2990	2990	0
16	20231107	191600	566493595	2990	2990	2990	2990	0
17	20231107	191500	566493595	2990	2990	2990	2990	0
18	20231107	191400	566493595	2990	2990	2990	2990	0
19	20231107	191300	566493595	2990	2990	2990	2990	0
20	20231107	191200	566493595	2990	2990	2990	2990	0
21	20231107	191100	566493595	2990	2990	2990	2990	0
22	20231107	191000	566493595	2990	2990	2990	2990	0
23	20231107	190900	566493595	2990	2990	2990	2990	0
24	20231107	190800	566493595	2990	2990	2990	2990	0
25	20231107	190700	566493595	2990	2990	2990	2990	0
26	20231107	190600	566493595	2990	2990	2990	2990	0
27	20231107	190500	566493595	2990	2990	2990	2990	0
28	20231107	190400	566493595	2990	2990	2990	2990	0
29	20231107	190300	566493595	2990	2990	2990	2990	0
30	20231107	190200	566493595	2990	2990	2990	2990	0
31	20231107	190100	566493595	2990	2990	2990	2990	0
32	20231107	190000	566493595	2990	2990	2990	2990	1367
33	20231107	185900	566493595	2990	2990	2990	2990	0
34	20231107	185800	566493595	2990	2990	2990	2990	0
35	20231107	185700	566493595	2990	2990	2990	2990	0
36	20231107	185600	566493595	2990	2990	2990	2990	0
37	20231107	185500	566493595	2990	2990	2990	2990	0
38	20231107	185400	566493595	2990	2990	2990	2990	0
39	20231107	185300	566493595	2990	2990	2990	2990	0
40	20231107	185200	566493595	2990	2990	2990	2990	0
41	20231107	185100	566493595	2990	2990	2990	2990	0
42	20231107	185000	566493595	2990	2990	2990	2990	0
43	20231107	184900	566493595	2990	2990	2990	2990	0
44	20231107	184800	566493595	2990	2990	2990	2990	0
45	20231107	184700	566493595	2990	2990	2990	2990	0
46	20231107	184600	566493595	2990	2990	2990	2990	0
47	20231107	184500	566493595	2990	2990	2990	2990	0
48	20231107	184400	566493595	2990	2990	2990	2990	0
49	20231107	184300	566493595	2990	2990	2990	2990	0
50	20231107	184200	566493595	2990	2990	2990	2990	0
51	20231107	184100	566493595	2990	2990	2990	2990	0
52	20231107	184000	566493595	2990	2990	2990	2990	0
53	20231107	183900	566493595	2990	2990	2990	2990	0
54	20231107	183800	566493595	2990	2990	2990	2990	0
55	20231107	183700	566493595	2990	2990	2990	2990	0
56	20231107	183600	566493595	2990	2990	2990	2990	0
57	20231107	183500	566493595	2990	2990	2990	2990	0
58	20231107	183400	566493595	2990	2990	2990	2990	0
59	20231107	183300	566493595	2990	2990	2990	2990	0
60	20231107	183200	566493595	2990	2990	2990	2990	0
61	20231107	183100	566493595	2990	2990	2990	2990	0
62	20231107	183000	566493595	2990	2990	2990	2990	1367
63	20231107	182900	566493595	2990	2990	2990	2990	0
64	20231107	182800	566493595	2990	2990	2990	2990	0
65	20231107	182700	566493595	2990	2990	2990	2990	0
66	20231107	182600	566493595	2990	2990	2990	2990	0
67	20231107	182500	566493595	2990	2990	2990	2990	0
68	20231107	182400	566493595	2990	2990	2990	2990	0
69	20231107	182300	566493595	2990	2990	2990	2990	0
70	20231107	182200	566493595	2990	2990	2990	2990	0
71	20231107	182100	566493595	2990	2990	2990	2990	0
72	20231107	182000	566493595	2990	2990	2990	2990	0
73	20231107	181900	566493595	2990	2990	2990	2990	0
74	20231107	181800	566493595	2990	2990	2990	2990	0
75	20231107	181700	566493595	2990	2990	2990	2990	0
76	20231107	181600	566493595	2990	2990	2990	2990	0
77	20231107	181500	566493595	2990	2990	2990	2990	0
78	20231107	181400	566493595	2990	2990	2990	2990	0
79	20231107	181300	566493595	2990	2990	2990	2990	0
80	20231107	181200	566493595	2990	2990	2990	2990	0
81	20231107	181100	566493595	2990	2990	2990	2990	0
82	20231107	181000	566493595	2990	2990	2990	2990	0
83	20231107	180900	566493595	2990	2990	2990	2990	0
84	20231107	180800	566493595	2990	2990	2990	2990	0
85	20231107	180700	566493595	2990	2990	2990	2990	0
86	20231107	180600	566493595	2990	2990	2990	2990	0
87	20231107	180500	566493595	2990	2990	2990	2990	0
88	20231107	180400	566493595	2990	2990	2990	2990	0
89	20231107	180300	566493595	2990	2990	2990	2990	0
90	20231107	180200	566493595	2990	2990	2990	2990	0
91	20231107	180100	566493595	2990	2990	2990	2990	0
92	20231107	180000	566493595	2990	2990	2990	2990	1367
93	20231107	175900	566493595	2990	2990	2990	2990	0
94	20231107	175800	566493595	2990	2990	2990	2990	0
95	20231107	175700	566493595	2990	2990	2990	2990	0
96	20231107	175600	566493595	2990	2990	2990	2990	0
97	20231107	175500	566493595	2990	2990	2990	2990	0
98	20231107	175400	566493595	2990	2990	2990	2990	0
99	20231107	175300	566493595	2990	2990	2990	2990	0
100	20231107	175200	566493595	2990	2990	2990	2990	0
101	20231107	175100	566493595	2990	2990	2990	2990	0
102	20231107	175000	566493595	2990	2990	2990	2990	0
103	20231107	174900	566493595	2990	2990	2990	2990	0
104	20231107	174800	566493595	2990	2990	2990	2990	0
105	20231107	174700	566493595	2990	2990	2990	2990	0
106	20231107	174600	566493595	2990	2990	2990	2990	0
107	20231107	174500	566493595	2990	2990	2990	2990	0
108	20231107	174400	566493595	2990	2990	2990	2990	0
109	20231107	174300	566493595	2990	2990	2990	2990	0
110	20231107	174200	566493595	2990	2990	2990	2990	0
111	20231107	174100	566493595	2990	2990	2990	2990	0
112	20231107	174000	566493595	2990	2990	2990	2990	0
113	20231107	173900	566493595	2990	2990	2990	2990	0
114	20231107	173800	566493595	2990	2990	2990	2990	0
115	20231107	173700	566493595	2990	2990	2990	2990	0
116	20231107	173600	566493595	2990	2990	2990	2990	0
117	20231107	173500	566493595	2990	2990	2990	2990	0
118	20231107	173400	566493595	2990	2990	2990	2990	0
119	20231107	173300	566493595	2990	2990	2990	2990	0
120	20231107	173200	566493595	2990	2990	2990	2990	0
121	20231107	173100	566493595	2990	2990	2990	2990	0
122	20231107	173000	566493595	2990	2990	2990	2990	1367
123	20231107	172900	566493595	2990	2990	2990	2990	0
124	20231107	172800	566493595	2990	2990	2990	2990	0
125	20231107	172700	566493595	2990	2990	2990	2990	0
126	20231107	172600	566493595	2990	2990	2990	2990	0
127	20231107	172500	566493595	2990	2990	2990	2990	0
128	20231107	172400	566493595	2990	2990	2990	2990	0
129	20231107	172300	566493595	2990	2990	2990	2990	0
130	20231107	172200	566493595	2990	2990	2990	2990	0
131	20231107	172100	566493595	2990	2990	2990	2990	0
132	20231107	172000	566493595	2990	2990	2990	2990	0
133	20231107	171900	566493595	2990	2990	2990	2990	0
134	20231107	171800	566493595	2990	2990	2990	2990	0
135	20231107	171700	566493595	2990	2990	2990	2990	0
136	20231107	171600	566493595	2990	2990	2990	2990	0
137	20231107	171500	566493595	2990	2990	2990	2990	0
138	20231107	171400	566493595	2990	2990	2990	2990	0
139	20231107	171300	566493595	2990	2990	2990	2990	0
140	20231107	171200	566493595	2990	2990	2990	2990	0
141	20231107	171100	566493595	2990	2990	2990	2990	0
142	20231107	171000	566493595	2990	2990	2990	2990	0
143	20231107	170900	566493595	2990	2990	2990	2990	0
144	20231107	170800	566493595	2990	2990	2990	2990	0
145	20231107	170700	566493595	2990	2990	2990	2990	0
146	20231107	170600	566493595	2990	2990	2990	2990	0
147	20231107	170500	566493595	2990	2990	2990	2990	0
148	20231107	170400	566493595	2990	2990	2990	2990	0
149	20231107	170300	566493595	2990	2990	2990	2990	0
150	20231107	170200	566493595	2990	2990	2990	2990	0
151	20231107	170100	566493595	2990	2990	2990	2990	0
152	20231107	170000	566493595	2990	2990	2990	2990	1367
153	20231107	165900	566493595	2990	2990	2990	2990	0
154	20231107	165800	566493595	2990	2990	2990	2990	0
155	20231107	165700	566493595	2990	2990	2990	2990	0
156	20231107	165600	566493595	2990	2990	2990	2990	0
157	20231107	165500	566493595	2990	2990	2990	2990	0
158	20231107	165400	566493595	2990	2990	2990	2990	0
159	20231107	165300	566493595	2990	2990	2990	2990	0
160	20231107	165200	566493595	2990	2990	2990	2990	0
161	20231107	165100	566493595	2990	2990	2990	2990	0
162	20231107	165000	566493595	2990	2990	2990	2990	0
163	20231107	164900	566493595	2990	2990	2990	2990	0
164	20231107	164800	566493595	2990	2990	2990	2990	0
165	20231107	164700	566493595	2990	2990	2990	2990	0
166	20231107	164600	566493595	2990	2990	2990	2990	0
167	20231107	164500	566493595	2990	2990	2990	2990	0
168	20231107	164400	566493595	2990	2990	2990	2990	0
169	20231107	164300	566493595	2990	2990	2990	2990	0
170	20231107	164200	566493595	2990	2990	2990	2990	0
171	20231107	164100	566493595	2990	2990	2990	2990	0
172	20231107	164000	566493595	2990	2990	2990	2990	0
173	20231107	163900	566493595	2990	2990	2990	2990	0
174	20231107	163800	566493595	2990	2990	2990	2990	0
175	20231107	163700	566493595	2990	2990	2990	2990	0
176	20231107	163600	566493595	2990	2990	2990	2990	0
177	20231107	163500	566493595	2990	2990	2990	2990	0
178	20231107	163400	566493595	2990	2990	2990	2990	0
179	20231107	163300	566493595	2990	2990	2990	2990	0
180	20231107	163200	566493595	2990	2990	2990	2990	0
181	20231107	163100	566493595	2990	2990	2990	2990	0
182	20231107	163000	566493595	2990	2990	2990	2990	1367
183	20231107	162900	566493595	2990	2990	2990	2990	0
184	20231107	162800	566493595	2990	2990	2990	2990	0
185	20231107	162700	566493595	2990	2990	2990	2990	0
186	20231107	162600	566493595	2990	2990	2990	2990	0
187	20231107	162500	566493595	2990	2990	2990	2990	0
188	20231107	162400	566493595	2990	2990	2990	2990	0
189	20231107	162300	566493595	2990	2990	2990	2990	0
190	20231107	162200	566493595	2990	2990	2990	2990	0
191	20231107	162100	566493595	2990	2990	2990	2990	0
192	20231107	162000	566493595	2990	2990	2990	2990	0
193	20231107	161900	566493595	2990	2990	2990	2990	0
194	20231107	161800	566493595	2990	2990	2990	2990	0
195	20231107	161700	566493595	2990	2990	2990	2990	0
196	20231107	161600	566493595	2990	2990	2990	2990	0
197	20231107	161500	566493595	2990	2990	2990	2990	0
198	20231107	161400	566493595	2990	2990	2990	2990	0
199	20231107	161300	566493595	2990	2990	2990	2990	0
200	20231107	161200	566493595	2990	2990	2990	2990	0
201	20231107	161100	566493595	2990	2990	2990	2990	0
202	20231107	161000	566493595	2990	2990	2990	2990	0
203	20231107	160900	566493595	2990	2990	2990	2990	0
204	20231107	160800	566493595	2990	2990	2990	2990	0
205	20231107	160700	566493595	2990	2990	2990	2990	0
206	20231107	160600	566493595	2990	2990	2990	2990	0
207	20231107	160500	566493595	2990	2990	2990	2990	0
208	20231107	160400	566493595	2990	2990	2990	2990	0
209	20231107	160300	566493595	2990	2990	2990	2990	0
210	20231107	160200	566493595	2990	2990	2990	2990	0
211	20231107	160100	566493595	2990	2990	2990	2990	0
212	20231107	160000	566493595	2990	2990	2990	2990	1367
213	20231107	155900	566493595	2990	2990	2990	2990	0
214	20231107	155800	566493595	2990	2990	2990	2990	0
215	20231107	155700	566493595	2990	2990	2990	2990	0
216	20231107	155600	566493595	2990	2990	2990	2990	0
217	20231107	155500	566493595	2990	2990	2990	2990	0
218	20231107	155400	566493595	2990	2990	2990	2990	0
219	20231107	155300	566493595	2990	2990	2990	2990	0
220	20231107	155200	566493595	2990	2990	2990	2990	0
221	20231107	155100	566493595	2990	2990	2990	2990	0
222	20231107	155000	566493595	2990	2990	2990	2990	0
223	20231107	154900	566493595	2990	2990	2990	2990	0
224	20231107	154800	566493595	2990	2990	2990	2990	0
225	20231107	154700	566493595	2990	2990	2990	2990	0
226	20231107	154600	566493595	2990	2990	2990	2990	0
227	20231107	154500	566493595	2990	2990	2990	2990	0
228	20231107	154400	566493595	2990	2990	2990	2990	0
229	20231107	154300	566493595	2990	2990	2990	2990	0
230	20231107	154200	566493595	2990	2990	2990	2990	0
231	20231107	154100	566493595	2990	2990	2990	2990	0
232	20231107	154000	566493595	2990	2990	2990	2990	0
233	20231107	153900	566493595	2990	2990	2990	2990	0
234	20231107	153800	566493595	2990	2990	2990	2990	0
235	20231107	153700	566493595	2990	2990	2990	2990	0
236	20231107	153600	566493595	2990	2990	2990	2990	0
237	20231107	153500	566493595	2990	2990	2990	2990	0
238	20231107	153400	566493595	2990	2990	2990	2990	0
239	20231107	153300	566493595	2990	2990	2990	2990	0
240	20231107	153200	566493595	2990	2990	2990	2990	0
241	20231107	153100	566493595	2990	2990	2990	2990	0
242	20231107	153000	566493595	2990	2990	2990	2990	2734
243	20231107	152900	562406265	3000	3000	3000	3000	0
244	20231107	152800	562406265	3000	3000	3000	3000	0
245	20231107	152700	562406265	3000	3000	3000	3000	0
246	20231107	152600	562406265	3000	3000	3000	3000	0
247	20231107	152500	562406265	3000	3000	3000	3000	0
248	20231107	152400	562406265	3000	3000	3000	3000	0
249	20231107	152300	562406265	3000	3000	3000	3000	0
250	20231107	152200	562406265	3000	3000	3000	3000	0
251	20231107	152100	562406265	3000	3000	3000	3000	0
252	20231107	152000	562406265	3000	3000	3000	3000	0
253	20231107	151900	562406265	3000	3000	3000	3000	0
254	20231107	151800	562406265	3000	3000	3000	3000	2
255	20231107	151700	562400265	3000	3000	3000	3000	10
256	20231107	151600	562370265	3005	3005	3005	3005	2
257	20231107	151500	562364255	3005	3000	3005	2980	505
258	20231107	151400	560857075	3005	3005	3005	3005	0
259	20231107	151300	560857075	3005	3000	3005	3000	1001
260	20231107	151200	557854070	3005	3000	3005	3000	468
261	20231107	151100	556449270	3000	3000	3000	3000	150
262	20231107	151000	555999270	3000	3000	3000	3000	0
263	20231107	150900	555999270	3000	2995	3000	2995	4182
264	20231107	150800	543463575	2990	2990	2990	2990	0
265	20231107	150700	543463575	2990	2990	2990	2990	0
266	20231107	150600	543463575	2990	2990	2990	2990	0
267	20231107	150500	543463575	2990	2990	2990	2990	0
268	20231107	150400	543463575	2990	2990	2990	2990	1
269	20231107	150300	543460585	2995	2995	2995	2995	0
270	20231107	150200	543460585	2995	2995	2995	2995	10
271	20231107	150100	543430635	3000	3000	3000	3000	0
272	20231107	150000	543430635	3000	2995	3000	2995	1000
273	20231107	145900	540430725	3000	2995	3000	2995	1000
274	20231107	145800	537430815	2995	2995	2995	2995	10
275	20231107	145700	537400865	2995	2995	2995	2995	10
276	20231107	145600	537370915	3000	3000	3000	3000	1
277	20231107	145500	537367915	3000	2995	3000	2995	670
278	20231107	145400	535359310	2995	2995	2995	2995	2
279	20231107	145300	535353320	2990	2990	2990	2990	36
280	20231107	145200	535245680	2995	2995	2995	2995	1
281	20231107	145100	535242685	2995	2995	2995	2995	0
282	20231107	145000	535242685	2995	2995	2995	2995	1
283	20231107	144900	535239690	2995	2995	2995	2995	0
284	20231107	144800	535239690	2995	2995	2995	2995	70
285	20231107	144700	535030040	3000	3000	3000	3000	100
286	20231107	144600	534730040	3000	3000	3000	2995	314
287	20231107	144500	533789600	2995	2995	3000	2995	305
288	20231107	144400	532876120	3000	3000	3000	3000	1
289	20231107	144300	532873120	2995	2995	2995	2995	198
290	20231107	144200	532280110	2995	2995	2995	2995	0
291	20231107	144100	532280110	2995	2995	2995	2995	0
292	20231107	144000	532280110	2995	2995	2995	2995	2
293	20231107	143900	532274120	2995	2995	2995	2995	1
294	20231107	143800	532271125	2980	2980	2980	2980	408
295	20231107	143700	531055285	3000	2995	3000	2995	247
296	20231107	143600	530315515	2990	2990	2990	2990	9041
297	20231107	143500	503282925	2990	2990	2990	2990	0
298	20231107	143400	503282925	2990	2990	2990	2990	0
299	20231107	143300	503282925	2990	2990	2990	2990	1
300	20231107	143200	503279935	2985	2985	2985	2985	0
301	20231107	143100	503279935	2985	2985	2985	2985	0
302	20231107	143000	503279935	2985	2985	2985	2985	0
303	20231107	142900	503279935	2985	2985	2985	2985	300
304	20231107	142800	502384435	2990	2995	2995	2990	959
305	20231107	142700	499517020	2990	2990	2990	2990	0
306	20231107	142600	499517020	2990	2990	2990	2990	0
307	20231107	142500	499517020	2990	2990	2990	2990	0
308	20231107	142400	499517020	2990	2990	2990	2990	830
309	20231107	142300	497035320	2985	2985	2985	2985	0
310	20231107	142200	497035320	2985	2985	2985	2985	0
311	20231107	142100	497035320	2985	2985	2985	2985	10
312	20231107	142000	497005470	2980	2980	2980	2980	0
313	20231107	141900	497005470	2980	2980	2980	2975	2506
314	20231107	141800	489545060	2985	2985	2985	2985	0
315	20231107	141700	489545060	2985	2985	2985	2985	0
316	20231107	141600	489545060	2985	2985	2985	2985	200
317	20231107	141500	488948060	2985	2985	2985	2985	0
318	20231107	141400	488948060	2985	2990	2990	2985	95
319	20231107	141300	488664435	2995	2995	2995	2995	2
320	20231107	141200	488658445	2995	2995	2995	2995	82
321	20231107	141100	488412855	2995	2995	2995	2995	0
322	20231107	141000	488412855	2995	2995	2995	2995	43
323	20231107	140900	488284070	3000	3000	3000	3000	0
324	20231107	140800	488284070	3000	3000	3000	3000	0
325	20231107	140700	488284070	3000	3000	3000	3000	2
326	20231107	140600	488278070	2995	3000	3000	2995	13
327	20231107	140500	488239110	3005	3005	3005	3005	0
328	20231107	140400	488239110	3005	2990	3005	2990	4
329	20231107	140300	488227135	2990	2990	2990	2990	227
330	20231107	140200	487548405	2990	3000	3005	2990	102
331	20231107	140100	487242240	3000	3000	3000	3000	1
332	20231107	140000	487239240	3005	3000	3005	3000	1436
333	20231107	135900	482931235	3000	3000	3000	3000	0
334	20231107	135800	482931235	3000	2990	3000	2990	1973
335	20231107	135700	477029775	2990	2990	2990	2990	0
336	20231107	135600	477029775	2990	2990	2990	2990	0
337	20231107	135500	477029775	2990	2990	2990	2990	0
338	20231107	135400	477029775	2990	2990	2990	2990	0
339	20231107	135300	477029775	2990	2990	2990	2990	0
340	20231107	135200	477029775	2990	2990	2990	2990	407
341	20231107	135100	475812845	2990	2990	2990	2990	0
342	20231107	135000	475812845	2990	2990	2990	2990	0
343	20231107	134900	475812845	2990	2990	2990	2990	0
344	20231107	134800	475812845	2990	2990	2990	2990	0
345	20231107	134700	475812845	2990	2990	2990	2990	3
346	20231107	134600	475803875	2990	2990	2990	2990	0
347	20231107	134500	475803875	2990	2990	2990	2990	0
348	20231107	134400	475803875	2990	2990	2990	2990	0
349	20231107	134300	475803875	2990	2990	2990	2990	0
350	20231107	134200	475803875	2990	2990	2990	2990	0
351	20231107	134100	475803875	2990	2990	2990	2990	0
352	20231107	134000	475803875	2990	2990	2990	2990	0
353	20231107	133900	475803875	2990	2990	2990	2990	1
354	20231107	133800	475800885	2995	2995	2995	2995	138
355	20231107	133700	475387575	2995	2995	2995	2995	1
356	20231107	133600	475384580	2995	2995	2995	2995	1
357	20231107	133500	475381585	2980	2980	2980	2980	0
358	20231107	133400	475381585	2980	2985	2985	2980	215
359	20231107	133300	474740660	2995	2995	2995	2995	0
360	20231107	133200	474740660	2995	2995	2995	2995	0
361	20231107	133100	474740660	2995	2995	2995	2995	0
362	20231107	133000	474740660	2995	2995	2995	2995	0
363	20231107	132900	474740660	2995	2995	2995	2995	0
364	20231107	132800	474740660	2995	2995	2995	2995	1
365	20231107	132700	474737665	3000	3000	3000	3000	4
366	20231107	132600	474725665	2985	2985	2985	2985	5
367	20231107	132500	474710740	2985	2980	2985	2980	271
368	20231107	132400	473903155	2980	2995	2995	2975	23
369	20231107	132300	473834645	2995	2995	2995	2995	248
370	20231107	132200	473091885	2995	3000	3000	2995	531
371	20231107	132100	471501535	2995	2990	2995	2990	1972
372	20231107	132000	465603045	2990	2990	2990	2990	1
373	20231107	131900	465600055	2990	2980	2990	2965	431
374	20231107	131800	464321980	2990	2990	2990	2990	0
375	20231107	131700	464321980	2990	2990	2990	2990	0
376	20231107	131600	464321980	2990	2990	2990	2990	0
377	20231107	131500	464321980	2990	2990	2990	2990	0
378	20231107	131400	464321980	2990	2990	2990	2990	72
379	20231107	131300	464106700	2980	2980	2980	2980	99
380	20231107	131200	463811680	2990	2990	2990	2990	1
381	20231107	131100	463808690	2980	2980	2980	2980	0
382	20231107	131000	463808690	2980	2980	2980	2980	6539
383	20231107	130900	444322470	2980	2980	2980	2980	0
384	20231107	130800	444322470	2980	2980	2980	2980	0
385	20231107	130700	444322470	2980	2990	2990	2980	201
386	20231107	130600	443723480	2980	2980	2980	2980	0
387	20231107	130500	443723480	2980	2980	2980	2980	200
388	20231107	130400	443127480	2980	2980	2980	2980	0
389	20231107	130300	443127480	2980	2990	2990	2980	38
390	20231107	130200	443013870	2990	2990	2990	2990	9
391	20231107	130100	442986960	2990	2985	2990	2985	102
392	20231107	130000	442682480	2990	2990	2990	2990	5
393	20231107	125900	442667530	2990	2990	2990	2990	0
394	20231107	125800	442667530	2990	2990	2990	2990	0
395	20231107	125700	442667530	2990	2990	2990	2990	9
396	20231107	125600	442640620	2990	2990	2990	2990	0
397	20231107	125500	442640620	2990	2990	2990	2990	1
398	20231107	125400	442637630	2980	2980	2980	2980	0
399	20231107	125300	442637630	2980	2980	2980	2980	0
400	20231107	125200	442637630	2980	2980	2980	2980	1
401	20231107	125100	442634650	2980	2980	2980	2980	3
402	20231107	125000	442625710	2990	2985	2990	2985	100
403	20231107	124900	442326860	2980	2980	2980	2980	4
404	20231107	124800	442314940	2980	2980	2980	2980	714
405	20231107	124700	440187220	2985	2985	2985	2985	0
406	20231107	124600	440187220	2985	2985	2985	2985	0
407	20231107	124500	440187220	2985	2985	2985	2985	10
408	20231107	124400	440157370	2990	2990	2990	2990	0
409	20231107	124300	440157370	2990	2990	2990	2990	0
410	20231107	124200	440157370	2990	2990	2990	2990	5
411	20231107	124100	440142420	2990	2990	2990	2990	0
412	20231107	124000	440142420	2990	2990	2990	2990	0
413	20231107	123900	440142420	2990	2990	2990	2990	0
414	20231107	123800	440142420	2990	2980	2990	2980	1406
415	20231107	123700	435950985	2980	2980	2980	2980	0
416	20231107	123600	435950985	2980	2975	2980	2975	305
417	20231107	123500	435042460	2980	2980	2980	2980	0
418	20231107	123400	435042460	2980	2980	2980	2980	0
419	20231107	123300	435042460	2980	2965	2980	2965	455
420	20231107	123200	433693370	2975	2975	2975	2975	0
421	20231107	123100	433693370	2975	2975	2975	2975	0
422	20231107	123000	433693370	2975	2975	2975	2975	3
423	20231107	122900	433684445	2965	2965	2965	2965	0
424	20231107	122800	433684445	2965	2965	2965	2965	0
425	20231107	122700	433684445	2965	2965	2965	2965	0
426	20231107	122600	433684445	2965	2965	2965	2965	0
427	20231107	122500	433684445	2965	2975	2975	2965	82
428	20231107	122400	433441305	2975	2975	2975	2975	2
429	20231107	122300	433435355	2975	2975	2975	2975	1
430	20231107	122200	433432380	2970	2970	2970	2970	0
431	20231107	122100	433432380	2970	2970	2970	2970	347
432	20231107	122000	432401790	2965	2965	2965	2965	0
433	20231107	121900	432401790	2965	2965	2965	2965	0
434	20231107	121800	432401790	2965	2965	2965	2965	610
435	20231107	121700	430593140	2965	2965	2965	2965	1730
436	20231107	121600	425463690	2965	2965	2965	2965	0
437	20231107	121500	425463690	2965	2965	2965	2965	227
438	20231107	121400	424790635	2965	2965	2975	2965	4000
439	20231107	121300	412930625	2960	2960	2960	2960	2778
440	20231107	121200	404707745	2960	2960	2960	2960	1565
441	20231107	121100	400075345	2960	2960	2960	2960	3490
442	20231107	121000	389744945	2965	2965	2965	2965	1498
443	20231107	120900	385303375	2970	2970	2970	2970	1
444	20231107	120800	385300405	2965	2965	2965	2960	1597
445	20231107	120700	380567845	2970	2970	2970	2970	243
446	20231107	120600	379846135	2975	2970	2975	2970	2001
447	20231107	120500	373903160	2965	2965	2965	2965	16
448	20231107	120400	373855720	2965	2965	2965	2955	5226
449	20231107	120300	358385655	2965	2965	2965	2965	115
450	20231107	120200	358044680	2965	2965	2965	2965	0
451	20231107	120100	358044680	2965	2965	2965	2965	194
452	20231107	120000	357469470	2965	2970	2970	2965	3653
453	20231107	115900	346625000	2980	2980	2980	2980	0
454	20231107	115800	346625000	2980	2980	2980	2980	0
455	20231107	115700	346625000	2980	2980	2980	2980	0
456	20231107	115600	346625000	2980	2980	2980	2980	1
457	20231107	115500	346622020	2970	2970	2970	2970	0
458	20231107	115400	346622020	2970	2970	2970	2970	6
459	20231107	115300	346604200	2980	2980	2980	2980	0
460	20231107	115200	346604200	2980	2980	2980	2980	0
461	20231107	115100	346604200	2980	2970	2980	2970	376
462	20231107	115000	345487080	2980	2980	2980	2980	90
463	20231107	114900	345218880	2980	2980	2980	2980	0
464	20231107	114800	345218880	2980	2980	2980	2980	0
465	20231107	114700	345218880	2980	2980	2980	2980	0
466	20231107	114600	345218880	2980	2980	2980	2980	0
467	20231107	114500	345218880	2980	2980	2980	2980	1
468	20231107	114400	345215900	2970	2970	2970	2970	36
469	20231107	114300	345108980	2980	2980	2980	2980	0
470	20231107	114200	345108980	2980	2980	2980	2980	0
471	20231107	114100	345108980	2980	2980	2980	2980	6672
472	20231107	114000	325226420	2980	2975	2980	2975	2812
473	20231107	113900	316851190	2975	2975	2975	2975	1
474	20231107	113800	316848215	2970	2970	2970	2970	1999
475	20231107	113700	310911185	2965	2965	2965	2965	0
476	20231107	113600	310911185	2965	2965	2965	2965	0
477	20231107	113500	310911185	2965	2965	2965	2965	0
478	20231107	113400	310911185	2965	2965	2965	2965	0
479	20231107	113300	310911185	2965	2965	2965	2965	0
480	20231107	113200	310911185	2965	2965	2965	2965	0
481	20231107	113100	310911185	2965	2965	2965	2965	521
482	20231107	113000	309366420	2975	2975	2975	2975	0
483	20231107	112900	309366420	2975	2975	2975	2975	1
484	20231107	112800	309363445	2965	2965	2965	2965	67
485	20231107	112700	309164790	2965	2965	2965	2965	948
486	20231107	112600	306353970	2965	2965	2965	2965	15
487	20231107	112500	306309495	2975	2975	2975	2975	0
488	20231107	112400	306309495	2975	2975	2975	2975	0
489	20231107	112300	306309495	2975	2975	2975	2975	0
490	20231107	112200	306309495	2975	2975	2975	2975	0
491	20231107	112100	306309495	2975	2965	2975	2965	113
492	20231107	112000	305974440	2965	2965	2970	2965	2122
493	20231107	111900	299672710	2970	2970	2970	2970	1989
494	20231107	111800	293765380	2975	2975	2975	2975	0
495	20231107	111700	293765380	2975	2975	2975	2975	169
496	20231107	111600	293262605	2975	2975	2975	2975	0
497	20231107	111500	293262605	2975	2975	2975	2975	0
498	20231107	111400	293262605	2975	2975	2975	2975	0
499	20231107	111300	293262605	2975	2975	2975	2975	0
500	20231107	111200	293262605	2975	2975	2975	2975	0
501	20231107	111100	293262605	2975	2975	2975	2975	0
502	20231107	111000	293262605	2975	2975	2975	2975	3
503	20231107	110900	293253680	2975	2975	2975	2975	0
504	20231107	110800	293253680	2975	2970	2975	2970	207
505	20231107	110700	292638885	2970	2970	2970	2970	294
506	20231107	110600	291765705	2975	2975	2975	2975	0
507	20231107	110500	291765705	2975	2975	2975	2975	0
508	20231107	110400	291765705	2975	2975	2975	2975	500
509	20231107	110300	290278205	2980	2980	2980	2980	0
510	20231107	110200	290278205	2980	2980	2980	2980	0
511	20231107	110100	290278205	2980	2980	2980	2980	0
512	20231107	110000	290278205	2980	2980	2980	2980	0
513	20231107	105900	290278205	2980	2980	2980	2980	0
514	20231107	105800	290278205	2980	2980	2980	2980	0
515	20231107	105700	290278205	2980	2980	2980	2980	0
516	20231107	105600	290278205	2980	2980	2980	2980	0
517	20231107	105500	290278205	2980	2980	2980	2980	0
518	20231107	105400	290278205	2980	2980	2980	2980	1
519	20231107	105300	290275225	2970	2970	2970	2970	0
520	20231107	105200	290275225	2970	2970	2970	2970	0
521	20231107	105100	290275225	2970	2970	2970	2970	62
522	20231107	105000	290091085	2970	2970	2970	2970	0
523	20231107	104900	290091085	2970	2970	2970	2970	0
524	20231107	104800	290091085	2970	2970	2970	2970	0
525	20231107	104700	290091085	2970	2970	2970	2970	0
526	20231107	104600	290091085	2970	2970	2970	2970	0
527	20231107	104500	290091085	2970	2970	2970	2970	0
528	20231107	104400	290091085	2970	2970	2970	2970	0
529	20231107	104300	290091085	2970	2970	2970	2970	0
530	20231107	104200	290091085	2970	2970	2970	2970	0
531	20231107	104100	290091085	2970	2970	2970	2970	0
532	20231107	104000	290091085	2970	2970	2970	2970	0
533	20231107	103900	290091085	2970	2970	2970	2970	0
534	20231107	103800	290091085	2970	2970	2970	2970	0
535	20231107	103700	290091085	2970	2970	2970	2970	0
536	20231107	103600	290091085	2970	2980	2980	2970	123
537	20231107	103500	289725765	2970	2970	2970	2970	45
538	20231107	103400	289592115	2975	2975	2975	2975	7
539	20231107	103300	289571290	2975	2975	2980	2975	14
540	20231107	103200	289529635	2980	2980	2980	2980	0
541	20231107	103100	289529635	2980	2980	2980	2980	3
542	20231107	103000	289520695	2980	2980	2980	2980	0
543	20231107	102900	289520695	2980	2980	2980	2980	0
544	20231107	102800	289520695	2980	2980	2980	2980	0
545	20231107	102700	289520695	2980	2980	2980	2980	2
546	20231107	102600	289514735	2980	2980	2980	2980	0
547	20231107	102500	289514735	2980	2980	2980	2980	0
548	20231107	102400	289514735	2980	2980	2980	2980	0
549	20231107	102300	289514735	2980	2970	2980	2970	487
550	20231107	102200	288068335	2970	2970	2970	2970	2000
551	20231107	102100	282128335	2975	2975	2975	2975	0
552	20231107	102000	282128335	2975	2975	2975	2975	0
553	20231107	101900	282128335	2975	2975	2975	2975	0
554	20231107	101800	282128335	2975	2975	2975	2975	0
555	20231107	101700	282128335	2975	2975	2975	2975	0
556	20231107	101600	282128335	2975	2975	2975	2975	2039
557	20231107	101500	276062310	2975	2975	2975	2975	10
558	20231107	101400	276032560	2970	2970	2970	2970	667
559	20231107	101300	274051570	2970	2970	2970	2970	135
560	20231107	101200	273650620	2980	2980	2980	2980	1
561	20231107	101100	273647640	2970	2970	2970	2970	0
562	20231107	101000	273647640	2970	2975	2975	2970	1500
563	20231107	100900	269192635	2980	2980	2980	2980	0
564	20231107	100800	269192635	2980	2980	2980	2980	0
565	20231107	100700	269192635	2980	2980	2980	2980	1
566	20231107	100600	269189655	2980	2975	2980	2970	1170
567	20231107	100500	265709760	2980	2980	2980	2980	0
568	20231107	100400	265709760	2980	2980	2980	2980	0
569	20231107	100300	265709760	2980	2980	2980	2980	0
570	20231107	100200	265709760	2980	2980	2980	2980	5
571	20231107	100100	265694860	2980	2980	2980	2975	653
572	20231107	100000	263751420	2980	2985	2985	2980	494
573	20231107	095900	262278595	2990	2985	2990	2985	405
574	20231107	095800	261069665	2985	2980	2985	2980	1522
575	20231107	095700	256533415	2975	2975	2975	2975	0
576	20231107	095600	256533415	2975	2975	2975	2975	0
577	20231107	095500	256533415	2975	2975	2975	2975	0
578	20231107	095400	256533415	2975	2975	2975	2975	1
579	20231107	095300	256530440	2980	2980	2980	2980	10
580	20231107	095200	256500640	2980	2980	2980	2980	6
581	20231107	095100	256482760	2980	2980	2985	2980	511
582	20231107	095000	254959920	2980	2980	2980	2980	1
583	20231107	094900	254956940	2975	2975	2975	2975	1
584	20231107	094800	254953965	2985	2985	2985	2985	0
585	20231107	094700	254953965	2985	2980	2985	2980	1803
586	20231107	094600	249581020	2980	2980	2980	2980	0
587	20231107	094500	249581020	2980	2980	2980	2980	35
588	20231107	094400	249476720	2980	2980	2980	2980	1
589	20231107	094300	249473740	2975	2975	2975	2975	0
590	20231107	094200	249473740	2975	2975	2975	2975	1
591	20231107	094100	249470765	2975	2975	2975	2975	0
592	20231107	094000	249470765	2975	2975	2975	2975	1
593	20231107	093900	249467790	2975	2975	2975	2975	0
594	20231107	093800	249467790	2975	2975	2975	2975	467
595	20231107	093700	248078465	2975	2985	2985	2975	546
596	20231107	093600	246454065	2985	2985	2985	2985	0
597	20231107	093500	246454065	2985	2985	2985	2985	0
598	20231107	093400	246454065	2985	2985	2985	2985	7616
599	20231107	093300	223720305	2985	2985	2985	2965	890
600	20231107	093200	221078425	2985	2975	2985	2975	9484
601	20231107	093100	192844505	2975	2965	2975	2965	6
602	20231107	093000	192826665	2970	2970	2970	2970	330
603	20231107	092900	191846565	2965	2965	2965	2965	0
604	20231107	092800	191846565	2965	2970	2970	2965	1739
605	20231107	092700	186681835	2970	2970	2970	2970	1017
606	20231107	092600	183661345	2970	2970	2970	2970	3304
607	20231107	092500	173848465	2980	2980	2980	2980	802
608	20231107	092400	171458505	2980	2980	2980	2980	396
609	20231107	092300	170278425	2950	2950	2950	2950	0
610	20231107	092200	170278425	2950	2970	2980	2950	13769
611	20231107	092100	129464305	2970	2970	2970	2970	397
612	20231107	092000	128285215	2970	2970	2970	2970	0
613	20231107	091900	128285215	2970	2970	2970	2970	387
614	20231107	091800	127135825	2970	2970	2970	2970	247
615	20231107	091700	126402235	2965	2980	2980	2965	425
616	20231107	091600	125140625	2980	2980	2980	2980	690
617	20231107	091500	123084425	2980	2985	2985	2980	201
618	20231107	091400	122485440	2965	2970	2970	2965	7692
619	20231107	091300	99650200	2965	2965	2965	2965	0
620	20231107	091200	99650200	2965	2965	2965	2965	119
621	20231107	091100	99297365	2965	2965	2965	2965	873
622	20231107	091000	96708920	2965	2965	2965	2965	0
623	20231107	090900	96708920	2965	2975	2975	2965	2
624	20231107	090800	96702980	2995	2995	2995	2995	4
625	20231107	090700	96691000	3000	2980	3000	2975	5854
626	20231107	090600	79195980	2980	2975	2980	2975	3340
627	20231107	090500	69252580	2980	2980	2980	2980	2
628	20231107	090400	69246620	2985	2985	2985	2920	6290
629	20231107	090300	50657400	2980	2970	2980	2970	3788
630	20231107	090200	39369310	2970	2975	2975	2970	11133
631	20231107	090100	6254825	2970	2970	2970	2970	1273
632	20231107	090000	2474015	2970	2990	2990	2970	830