KissMeData/066900/min/candle-20231108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231108	194300	41032435	2845	2845	2845	2845	267
3	20231108	194200	41032435	2845	2845	2845	2845	0
4	20231108	194100	41032435	2845	2845	2845	2845	0
5	20231108	194000	41032435	2845	2845	2845	2845	0
6	20231108	193900	41032435	2845	2845	2845	2845	0
7	20231108	193800	41032435	2845	2845	2845	2845	0
8	20231108	193700	41032435	2845	2845	2845	2845	0
9	20231108	193600	41032435	2845	2845	2845	2845	0
10	20231108	193500	41032435	2845	2845	2845	2845	0
11	20231108	193400	41032435	2845	2845	2845	2845	0
12	20231108	193300	41032435	2845	2845	2845	2845	0
13	20231108	193200	41032435	2845	2845	2845	2845	0
14	20231108	193100	41032435	2845	2845	2845	2845	0
15	20231108	193000	41032435	2845	2845	2845	2845	0
16	20231108	192900	41032435	2845	2845	2845	2845	0
17	20231108	192800	41032435	2845	2845	2845	2845	0
18	20231108	192700	41032435	2845	2845	2845	2845	0
19	20231108	192600	41032435	2845	2845	2845	2845	0
20	20231108	192500	41032435	2845	2845	2845	2845	0
21	20231108	192400	41032435	2845	2845	2845	2845	0
22	20231108	192300	41032435	2845	2845	2845	2845	0
23	20231108	192200	41032435	2845	2845	2845	2845	0
24	20231108	192100	41032435	2845	2845	2845	2845	0
25	20231108	192000	41032435	2845	2845	2845	2845	0
26	20231108	191900	41032435	2845	2845	2845	2845	0
27	20231108	191800	41032435	2845	2845	2845	2845	0
28	20231108	191700	41032435	2845	2845	2845	2845	0
29	20231108	191600	41032435	2845	2845	2845	2845	0
30	20231108	191500	41032435	2845	2845	2845	2845	0
31	20231108	191400	41032435	2845	2845	2845	2845	0
32	20231108	191300	41032435	2845	2845	2845	2845	267
33	20231108	191200	41032435	2845	2845	2845	2845	0
34	20231108	191100	41032435	2845	2845	2845	2845	0
35	20231108	191000	41032435	2845	2845	2845	2845	0
36	20231108	190900	41032435	2845	2845	2845	2845	0
37	20231108	190800	41032435	2845	2845	2845	2845	0
38	20231108	190700	41032435	2845	2845	2845	2845	0
39	20231108	190600	41032435	2845	2845	2845	2845	0
40	20231108	190500	41032435	2845	2845	2845	2845	0
41	20231108	190400	41032435	2845	2845	2845	2845	0
42	20231108	190300	41032435	2845	2845	2845	2845	0
43	20231108	190200	41032435	2845	2845	2845	2845	0
44	20231108	190100	41032435	2845	2845	2845	2845	0
45	20231108	190000	41032435	2845	2845	2845	2845	0
46	20231108	185900	41032435	2845	2845	2845	2845	0
47	20231108	185800	41032435	2845	2845	2845	2845	0
48	20231108	185700	41032435	2845	2845	2845	2845	0
49	20231108	185600	41032435	2845	2845	2845	2845	0
50	20231108	185500	41032435	2845	2845	2845	2845	0
51	20231108	185400	41032435	2845	2845	2845	2845	0
52	20231108	185300	41032435	2845	2845	2845	2845	0
53	20231108	185200	41032435	2845	2845	2845	2845	0
54	20231108	185100	41032435	2845	2845	2845	2845	0
55	20231108	185000	41032435	2845	2845	2845	2845	0
56	20231108	184900	41032435	2845	2845	2845	2845	0
57	20231108	184800	41032435	2845	2845	2845	2845	0
58	20231108	184700	41032435	2845	2845	2845	2845	0
59	20231108	184600	41032435	2845	2845	2845	2845	0
60	20231108	184500	41032435	2845	2845	2845	2845	0
61	20231108	184400	41032435	2845	2845	2845	2845	0
62	20231108	184300	41032435	2845	2845	2845	2845	267
63	20231108	184200	41032435	2845	2845	2845	2845	0
64	20231108	184100	41032435	2845	2845	2845	2845	0
65	20231108	184000	41032435	2845	2845	2845	2845	0
66	20231108	183900	41032435	2845	2845	2845	2845	0
67	20231108	183800	41032435	2845	2845	2845	2845	0
68	20231108	183700	41032435	2845	2845	2845	2845	0
69	20231108	183600	41032435	2845	2845	2845	2845	0
70	20231108	183500	41032435	2845	2845	2845	2845	0
71	20231108	183400	41032435	2845	2845	2845	2845	0
72	20231108	183300	41032435	2845	2845	2845	2845	0
73	20231108	183200	41032435	2845	2845	2845	2845	0
74	20231108	183100	41032435	2845	2845	2845	2845	0
75	20231108	183000	41032435	2845	2845	2845	2845	0
76	20231108	182900	41032435	2845	2845	2845	2845	0
77	20231108	182800	41032435	2845	2845	2845	2845	0
78	20231108	182700	41032435	2845	2845	2845	2845	0
79	20231108	182600	41032435	2845	2845	2845	2845	0
80	20231108	182500	41032435	2845	2845	2845	2845	0
81	20231108	182400	41032435	2845	2845	2845	2845	0
82	20231108	182300	41032435	2845	2845	2845	2845	0
83	20231108	182200	41032435	2845	2845	2845	2845	0
84	20231108	182100	41032435	2845	2845	2845	2845	0
85	20231108	182000	41032435	2845	2845	2845	2845	0
86	20231108	181900	41032435	2845	2845	2845	2845	0
87	20231108	181800	41032435	2845	2845	2845	2845	0
88	20231108	181700	41032435	2845	2845	2845	2845	0
89	20231108	181600	41032435	2845	2845	2845	2845	0
90	20231108	181500	41032435	2845	2845	2845	2845	0
91	20231108	181400	41032435	2845	2845	2845	2845	0
92	20231108	181300	41032435	2845	2845	2845	2845	267
93	20231108	181200	41032435	2845	2845	2845	2845	0
94	20231108	181100	41032435	2845	2845	2845	2845	0
95	20231108	181000	41032435	2845	2845	2845	2845	0
96	20231108	180900	41032435	2845	2845	2845	2845	0
97	20231108	180800	41032435	2845	2845	2845	2845	0
98	20231108	180700	41032435	2845	2845	2845	2845	0
99	20231108	180600	41032435	2845	2845	2845	2845	0
100	20231108	180500	41032435	2845	2845	2845	2845	0
101	20231108	180400	41032435	2845	2845	2845	2845	0
102	20231108	180300	41032435	2845	2845	2845	2845	0
103	20231108	180200	41032435	2845	2845	2845	2845	0
104	20231108	180100	41032435	2845	2845	2845	2845	0
105	20231108	180000	41032435	2845	2845	2845	2845	0
106	20231108	175900	41032435	2845	2845	2845	2845	0
107	20231108	175800	41032435	2845	2845	2845	2845	0
108	20231108	175700	41032435	2845	2845	2845	2845	0
109	20231108	175600	41032435	2845	2845	2845	2845	0
110	20231108	175500	41032435	2845	2845	2845	2845	0
111	20231108	175400	41032435	2845	2845	2845	2845	0
112	20231108	175300	41032435	2845	2845	2845	2845	0
113	20231108	175200	41032435	2845	2845	2845	2845	0
114	20231108	175100	41032435	2845	2845	2845	2845	0
115	20231108	175000	41032435	2845	2845	2845	2845	0
116	20231108	174900	41032435	2845	2845	2845	2845	0
117	20231108	174800	41032435	2845	2845	2845	2845	0
118	20231108	174700	41032435	2845	2845	2845	2845	0
119	20231108	174600	41032435	2845	2845	2845	2845	0
120	20231108	174500	41032435	2845	2845	2845	2845	0
121	20231108	174400	41032435	2845	2845	2845	2845	0
122	20231108	174300	41032435	2845	2845	2845	2845	267
123	20231108	174200	41032435	2845	2845	2845	2845	0
124	20231108	174100	41032435	2845	2845	2845	2845	0
125	20231108	174000	41032435	2845	2845	2845	2845	0
126	20231108	173900	41032435	2845	2845	2845	2845	0
127	20231108	173800	41032435	2845	2845	2845	2845	0
128	20231108	173700	41032435	2845	2845	2845	2845	0
129	20231108	173600	41032435	2845	2845	2845	2845	0
130	20231108	173500	41032435	2845	2845	2845	2845	0
131	20231108	173400	41032435	2845	2845	2845	2845	0
132	20231108	173300	41032435	2845	2845	2845	2845	0
133	20231108	173200	41032435	2845	2845	2845	2845	0
134	20231108	173100	41032435	2845	2845	2845	2845	0
135	20231108	173000	41032435	2845	2845	2845	2845	0
136	20231108	172900	41032435	2845	2845	2845	2845	0
137	20231108	172800	41032435	2845	2845	2845	2845	0
138	20231108	172700	41032435	2845	2845	2845	2845	0
139	20231108	172600	41032435	2845	2845	2845	2845	0
140	20231108	172500	41032435	2845	2845	2845	2845	0
141	20231108	172400	41032435	2845	2845	2845	2845	0
142	20231108	172300	41032435	2845	2845	2845	2845	0
143	20231108	172200	41032435	2845	2845	2845	2845	0
144	20231108	172100	41032435	2845	2845	2845	2845	0
145	20231108	172000	41032435	2845	2845	2845	2845	0
146	20231108	171900	41032435	2845	2845	2845	2845	0
147	20231108	171800	41032435	2845	2845	2845	2845	0
148	20231108	171700	41032435	2845	2845	2845	2845	0
149	20231108	171600	41032435	2845	2845	2845	2845	0
150	20231108	171500	41032435	2845	2845	2845	2845	0
151	20231108	171400	41032435	2845	2845	2845	2845	0
152	20231108	171300	41032435	2845	2845	2845	2845	267
153	20231108	171200	41032435	2845	2845	2845	2845	0
154	20231108	171100	41032435	2845	2845	2845	2845	0
155	20231108	171000	41032435	2845	2845	2845	2845	0
156	20231108	170900	41032435	2845	2845	2845	2845	0
157	20231108	170800	41032435	2845	2845	2845	2845	0
158	20231108	170700	41032435	2845	2845	2845	2845	0
159	20231108	170600	41032435	2845	2845	2845	2845	0
160	20231108	170500	41032435	2845	2845	2845	2845	0
161	20231108	170400	41032435	2845	2845	2845	2845	0
162	20231108	170300	41032435	2845	2845	2845	2845	0
163	20231108	170200	41032435	2845	2845	2845	2845	0
164	20231108	170100	41032435	2845	2845	2845	2845	0
165	20231108	170000	41032435	2845	2845	2845	2845	0
166	20231108	165900	41032435	2845	2845	2845	2845	0
167	20231108	165800	41032435	2845	2845	2845	2845	0
168	20231108	165700	41032435	2845	2845	2845	2845	0
169	20231108	165600	41032435	2845	2845	2845	2845	0
170	20231108	165500	41032435	2845	2845	2845	2845	0
171	20231108	165400	41032435	2845	2845	2845	2845	0
172	20231108	165300	41032435	2845	2845	2845	2845	0
173	20231108	165200	41032435	2845	2845	2845	2845	0
174	20231108	165100	41032435	2845	2845	2845	2845	0
175	20231108	165000	41032435	2845	2845	2845	2845	0
176	20231108	164900	41032435	2845	2845	2845	2845	0
177	20231108	164800	41032435	2845	2845	2845	2845	0
178	20231108	164700	41032435	2845	2845	2845	2845	0
179	20231108	164600	41032435	2845	2845	2845	2845	0
180	20231108	164500	41032435	2845	2845	2845	2845	0
181	20231108	164400	41032435	2845	2845	2845	2845	0
182	20231108	164300	41032435	2845	2845	2845	2845	267
183	20231108	164200	41032435	2845	2845	2845	2845	0
184	20231108	164100	41032435	2845	2845	2845	2845	0
185	20231108	164000	41032435	2845	2845	2845	2845	0
186	20231108	163900	41032435	2845	2845	2845	2845	0
187	20231108	163800	41032435	2845	2845	2845	2845	0
188	20231108	163700	41032435	2845	2845	2845	2845	0
189	20231108	163600	41032435	2845	2845	2845	2845	0
190	20231108	163500	41032435	2845	2845	2845	2845	0
191	20231108	163400	41032435	2845	2845	2845	2845	0
192	20231108	163300	41032435	2845	2845	2845	2845	0
193	20231108	163200	41032435	2845	2845	2845	2845	0
194	20231108	163100	41032435	2845	2845	2845	2845	0
195	20231108	163000	41032435	2845	2845	2845	2845	0
196	20231108	162900	41032435	2845	2845	2845	2845	0
197	20231108	162800	41032435	2845	2845	2845	2845	0
198	20231108	162700	41032435	2845	2845	2845	2845	0
199	20231108	162600	41032435	2845	2845	2845	2845	0
200	20231108	162500	41032435	2845	2845	2845	2845	0
201	20231108	162400	41032435	2845	2845	2845	2845	0
202	20231108	162300	41032435	2845	2845	2845	2845	0
203	20231108	162200	41032435	2845	2845	2845	2845	0
204	20231108	162100	41032435	2845	2845	2845	2845	0
205	20231108	162000	41032435	2845	2845	2845	2845	0
206	20231108	161900	41032435	2845	2845	2845	2845	0
207	20231108	161800	41032435	2845	2845	2845	2845	0
208	20231108	161700	41032435	2845	2845	2845	2845	0
209	20231108	161600	41032435	2845	2845	2845	2845	0
210	20231108	161500	41032435	2845	2845	2845	2845	0
211	20231108	161400	41032435	2845	2845	2845	2845	0
212	20231108	161300	41032435	2845	2845	2845	2845	267
213	20231108	161200	41032435	2845	2845	2845	2845	0
214	20231108	161100	41032435	2845	2845	2845	2845	0
215	20231108	161000	41032435	2845	2845	2845	2845	0
216	20231108	160900	41032435	2845	2845	2845	2845	0
217	20231108	160800	41032435	2845	2845	2845	2845	0
218	20231108	160700	41032435	2845	2845	2845	2845	0
219	20231108	160600	41032435	2845	2845	2845	2845	0
220	20231108	160500	41032435	2845	2845	2845	2845	0
221	20231108	160400	41032435	2845	2845	2845	2845	0
222	20231108	160300	41032435	2845	2845	2845	2845	0
223	20231108	160200	41032435	2845	2845	2845	2845	0
224	20231108	160100	41032435	2845	2845	2845	2845	0
225	20231108	160000	41032435	2845	2845	2845	2845	0
226	20231108	155900	41032435	2845	2845	2845	2845	0
227	20231108	155800	41032435	2845	2845	2845	2845	0
228	20231108	155700	41032435	2845	2845	2845	2845	0
229	20231108	155600	41032435	2845	2845	2845	2845	0
230	20231108	155500	41032435	2845	2845	2845	2845	0
231	20231108	155400	41032435	2845	2845	2845	2845	0
232	20231108	155300	41032435	2845	2845	2845	2845	0
233	20231108	155200	41032435	2845	2845	2845	2845	0
234	20231108	155100	41032435	2845	2845	2845	2845	0
235	20231108	155000	41032435	2845	2845	2845	2845	0
236	20231108	154900	41032435	2845	2845	2845	2845	0
237	20231108	154800	41032435	2845	2845	2845	2845	0
238	20231108	154700	41032435	2845	2845	2845	2845	0
239	20231108	154600	41032435	2845	2845	2845	2845	0
240	20231108	154500	41032435	2845	2845	2845	2845	0
241	20231108	154400	41032435	2845	2845	2845	2845	0
242	20231108	154300	41032435	2845	2845	2845	2845	267
243	20231108	154200	41032435	2845	2845	2845	2845	0
244	20231108	154100	41032435	2845	2845	2845	2845	0
245	20231108	154000	41032435	2845	2845	2845	2845	0
246	20231108	153900	41032435	2845	2845	2845	2845	0
247	20231108	153800	41032435	2845	2845	2845	2845	0
248	20231108	153700	41032435	2845	2845	2845	2845	0
249	20231108	153600	41032435	2845	2845	2845	2845	0
250	20231108	153500	41032435	2845	2845	2845	2845	0
251	20231108	153400	41032435	2845	2845	2845	2845	0
252	20231108	153300	41032435	2845	2845	2845	2845	0
253	20231108	153200	41032435	2845	2845	2845	2845	0
254	20231108	153100	41032435	2845	2845	2845	2845	0
255	20231108	153000	41032435	2845	2845	2845	2845	267
256	20231108	152900	40272820	2870	2870	2870	2870	0
257	20231108	152800	40272820	2870	2870	2870	2870	0
258	20231108	152700	40272820	2870	2870	2870	2870	0
259	20231108	152600	40272820	2870	2870	2870	2870	0
260	20231108	152500	40272820	2870	2870	2870	2870	0
261	20231108	152400	40272820	2870	2870	2870	2870	0
262	20231108	152300	40272820	2870	2870	2870	2870	0
263	20231108	152200	40272820	2870	2870	2870	2870	0
264	20231108	152100	40272820	2870	2870	2870	2870	0
265	20231108	152000	40272820	2870	2870	2870	2870	0
266	20231108	151900	40272820	2870	2870	2870	2870	216
267	20231108	151800	39652900	2865	2865	2865	2865	0
268	20231108	151700	39652900	2865	2865	2865	2865	3
269	20231108	151600	39644305	2865	2865	2865	2865	7
270	20231108	151500	39624250	2865	2865	2865	2865	19
271	20231108	151400	39569815	2860	2860	2860	2860	0
272	20231108	151300	39569815	2860	2860	2860	2860	0
273	20231108	151200	39569815	2860	2860	2860	2860	0
274	20231108	151100	39569815	2860	2860	2860	2860	0
275	20231108	151000	39569815	2860	2860	2860	2855	31
276	20231108	150900	39481280	2840	2840	2840	2840	0
277	20231108	150800	39481280	2840	2845	2845	2835	1619
278	20231108	150700	34885045	2845	2850	2850	2845	14
279	20231108	150600	34845165	2850	2845	2850	2845	36
280	20231108	150500	34742585	2845	2850	2850	2845	76
281	20231108	150400	34526035	2860	2860	2860	2860	20
282	20231108	150300	34468835	2850	2850	2850	2850	14
283	20231108	150200	34428935	2850	2860	2860	2850	393
284	20231108	150100	33306805	2860	2860	2860	2860	3
285	20231108	150000	33298225	2865	2865	2865	2865	30
286	20231108	145900	33212275	2860	2860	2860	2860	4
287	20231108	145800	33200835	2860	2860	2860	2860	2
288	20231108	145700	33195115	2860	2860	2860	2860	33
289	20231108	145600	33100735	2855	2855	2855	2855	0
290	20231108	145500	33100735	2855	2855	2855	2855	0
291	20231108	145400	33100735	2855	2855	2855	2855	0
292	20231108	145300	33100735	2855	2855	2855	2855	0
293	20231108	145200	33100735	2855	2855	2855	2855	0
294	20231108	145100	33100735	2855	2855	2855	2855	0
295	20231108	145000	33100735	2855	2855	2855	2855	0
296	20231108	144900	33100735	2855	2855	2855	2855	1
297	20231108	144800	33097880	2850	2850	2850	2850	1
298	20231108	144700	33095030	2855	2855	2855	2855	0
299	20231108	144600	33095030	2855	2855	2855	2855	0
300	20231108	144500	33095030	2855	2855	2855	2855	0
301	20231108	144400	33095030	2855	2855	2855	2855	0
302	20231108	144300	33095030	2855	2855	2855	2855	0
303	20231108	144200	33095030	2855	2855	2855	2855	10
304	20231108	144100	33066480	2865	2865	2865	2865	10
305	20231108	144000	33037830	2865	2865	2865	2865	10
306	20231108	143900	33009180	2870	2885	2885	2855	721
307	20231108	143800	30946250	2885	2885	2885	2885	0
308	20231108	143700	30946250	2885	2885	2885	2885	0
309	20231108	143600	30946250	2885	2885	2885	2885	0
310	20231108	143500	30946250	2885	2885	2885	2885	0
311	20231108	143400	30946250	2885	2885	2885	2885	0
312	20231108	143300	30946250	2885	2885	2885	2885	0
313	20231108	143200	30946250	2885	2885	2885	2885	0
314	20231108	143100	30946250	2885	2885	2885	2885	0
315	20231108	143000	30946250	2885	2885	2885	2885	0
316	20231108	142900	30946250	2885	2885	2885	2885	0
317	20231108	142800	30946250	2885	2885	2885	2885	0
318	20231108	142700	30946250	2885	2885	2885	2885	0
319	20231108	142600	30946250	2885	2885	2885	2885	0
320	20231108	142500	30946250	2885	2885	2885	2885	1
321	20231108	142400	30943365	2885	2885	2885	2885	0
322	20231108	142300	30943365	2885	2885	2885	2885	0
323	20231108	142200	30943365	2885	2885	2885	2885	0
324	20231108	142100	30943365	2885	2885	2885	2885	0
325	20231108	142000	30943365	2885	2885	2885	2885	0
326	20231108	141900	30943365	2885	2885	2885	2885	0
327	20231108	141800	30943365	2885	2885	2885	2885	0
328	20231108	141700	30943365	2885	2885	2885	2885	0
329	20231108	141600	30943365	2885	2885	2885	2885	0
330	20231108	141500	30943365	2885	2885	2885	2885	0
331	20231108	141400	30943365	2885	2885	2885	2885	0
332	20231108	141300	30943365	2885	2885	2885	2885	0
333	20231108	141200	30943365	2885	2885	2885	2885	0
334	20231108	141100	30943365	2885	2885	2885	2885	0
335	20231108	141000	30943365	2885	2885	2885	2885	0
336	20231108	140900	30943365	2885	2885	2885	2885	0
337	20231108	140800	30943365	2885	2885	2885	2885	0
338	20231108	140700	30943365	2885	2885	2885	2885	0
339	20231108	140600	30943365	2885	2885	2885	2885	0
340	20231108	140500	30943365	2885	2885	2885	2885	0
341	20231108	140400	30943365	2885	2885	2885	2885	0
342	20231108	140300	30943365	2885	2885	2885	2885	0
343	20231108	140200	30943365	2885	2885	2885	2885	0
344	20231108	140100	30943365	2885	2885	2885	2885	0
345	20231108	140000	30943365	2885	2885	2885	2885	0
346	20231108	135900	30943365	2885	2885	2885	2885	0
347	20231108	135800	30943365	2885	2885	2885	2885	0
348	20231108	135700	30943365	2885	2885	2885	2885	0
349	20231108	135600	30943365	2885	2885	2885	2885	0
350	20231108	135500	30943365	2885	2885	2885	2885	0
351	20231108	135400	30943365	2885	2885	2885	2885	0
352	20231108	135300	30943365	2885	2885	2885	2885	0
353	20231108	135200	30943365	2885	2885	2885	2885	0
354	20231108	135100	30943365	2885	2885	2885	2885	0
355	20231108	135000	30943365	2885	2885	2885	2885	0
356	20231108	134900	30943365	2885	2885	2885	2885	1
357	20231108	134800	30940480	2880	2880	2880	2880	0
358	20231108	134700	30940480	2880	2880	2880	2880	0
359	20231108	134600	30940480	2880	2880	2880	2880	0
360	20231108	134500	30940480	2880	2880	2880	2880	0
361	20231108	134400	30940480	2880	2880	2880	2880	1
362	20231108	134300	30937600	2865	2865	2865	2865	0
363	20231108	134200	30937600	2865	2865	2865	2865	0
364	20231108	134100	30937600	2865	2870	2870	2865	29
365	20231108	134000	30854375	2880	2880	2880	2880	0
366	20231108	133900	30854375	2880	2880	2880	2880	0
367	20231108	133800	30854375	2880	2880	2880	2880	0
368	20231108	133700	30854375	2880	2880	2880	2880	0
369	20231108	133600	30854375	2880	2880	2880	2880	0
370	20231108	133500	30854375	2880	2880	2880	2880	0
371	20231108	133400	30854375	2880	2880	2880	2880	0
372	20231108	133300	30854375	2880	2880	2880	2880	0
373	20231108	133200	30854375	2880	2880	2880	2880	0
374	20231108	133100	30854375	2880	2880	2880	2880	0
375	20231108	133000	30854375	2880	2865	2880	2865	7
376	20231108	132900	30834305	2865	2865	2865	2865	1
377	20231108	132800	30831440	2860	2865	2865	2860	3200
378	20231108	132700	21678895	2885	2885	2885	2885	0
379	20231108	132600	21678895	2885	2885	2885	2885	0
380	20231108	132500	21678895	2885	2885	2885	2885	0
381	20231108	132400	21678895	2885	2885	2885	2885	0
382	20231108	132300	21678895	2885	2885	2885	2885	0
383	20231108	132200	21678895	2885	2885	2885	2885	0
384	20231108	132100	21678895	2885	2885	2885	2885	0
385	20231108	132000	21678895	2885	2885	2885	2885	0
386	20231108	131900	21678895	2885	2885	2885	2885	1
387	20231108	131800	21676010	2865	2865	2865	2865	1
388	20231108	131700	21673145	2875	2875	2875	2875	0
389	20231108	131600	21673145	2875	2875	2875	2875	0
390	20231108	131500	21673145	2875	2875	2875	2875	0
391	20231108	131400	21673145	2875	2875	2875	2875	0
392	20231108	131300	21673145	2875	2875	2875	2875	0
393	20231108	131200	21673145	2875	2875	2875	2875	0
394	20231108	131100	21673145	2875	2875	2875	2875	0
395	20231108	131000	21673145	2875	2875	2875	2875	0
396	20231108	130900	21673145	2875	2875	2875	2875	10
397	20231108	130800	21644395	2870	2870	2870	2870	0
398	20231108	130700	21644395	2870	2870	2870	2870	0
399	20231108	130600	21644395	2870	2870	2870	2870	0
400	20231108	130500	21644395	2870	2870	2870	2870	0
401	20231108	130400	21644395	2870	2870	2870	2870	29
402	20231108	130300	21561165	2875	2875	2875	2875	0
403	20231108	130200	21561165	2875	2870	2875	2870	10
404	20231108	130100	21532420	2870	2870	2870	2860	142
405	20231108	130000	21125995	2885	2885	2885	2885	0
406	20231108	125900	21125995	2885	2885	2885	2885	0
407	20231108	125800	21125995	2885	2885	2885	2885	0
408	20231108	125700	21125995	2885	2885	2885	2885	0
409	20231108	125600	21125995	2885	2885	2885	2885	0
410	20231108	125500	21125995	2885	2885	2885	2885	0
411	20231108	125400	21125995	2885	2885	2885	2885	0
412	20231108	125300	21125995	2885	2885	2885	2885	0
413	20231108	125200	21125995	2885	2885	2885	2885	0
414	20231108	125100	21125995	2885	2885	2885	2885	0
415	20231108	125000	21125995	2885	2885	2885	2885	0
416	20231108	124900	21125995	2885	2885	2885	2885	0
417	20231108	124800	21125995	2885	2870	2885	2870	191
418	20231108	124700	20577810	2870	2870	2870	2870	0
419	20231108	124600	20577810	2870	2870	2870	2870	1
420	20231108	124500	20574940	2875	2875	2875	2875	0
421	20231108	124400	20574940	2875	2875	2875	2875	44
422	20231108	124300	20448440	2875	2875	2875	2875	200
423	20231108	124200	19873440	2875	2875	2875	2875	0
424	20231108	124100	19873440	2875	2875	2875	2875	0
425	20231108	124000	19873440	2875	2875	2875	2875	0
426	20231108	123900	19873440	2875	2875	2875	2875	0
427	20231108	123800	19873440	2875	2875	2875	2875	0
428	20231108	123700	19873440	2875	2875	2875	2875	0
429	20231108	123600	19873440	2875	2875	2875	2875	0
430	20231108	123500	19873440	2875	2875	2875	2875	0
431	20231108	123400	19873440	2875	2880	2880	2875	2
432	20231108	123300	19867685	2875	2875	2875	2875	0
433	20231108	123200	19867685	2875	2875	2875	2875	107
434	20231108	123100	19560060	2890	2880	2890	2880	18
435	20231108	123000	19508110	2875	2875	2875	2875	0
436	20231108	122900	19508110	2875	2875	2875	2875	0
437	20231108	122800	19508110	2875	2875	2875	2875	0
438	20231108	122700	19508110	2875	2875	2875	2875	0
439	20231108	122600	19508110	2875	2875	2875	2875	0
440	20231108	122500	19508110	2875	2875	2875	2875	3
441	20231108	122400	19499485	2875	2875	2875	2875	2
442	20231108	122300	19493735	2875	2875	2875	2875	27
443	20231108	122200	19416110	2885	2885	2885	2885	0
444	20231108	122100	19416110	2885	2885	2885	2885	0
445	20231108	122000	19416110	2885	2885	2885	2885	0
446	20231108	121900	19416110	2885	2885	2885	2885	0
447	20231108	121800	19416110	2885	2885	2885	2885	0
448	20231108	121700	19416110	2885	2885	2885	2885	0
449	20231108	121600	19416110	2885	2885	2885	2885	0
450	20231108	121500	19416110	2885	2885	2885	2885	0
451	20231108	121400	19416110	2885	2885	2885	2885	0
452	20231108	121300	19416110	2885	2885	2885	2885	0
453	20231108	121200	19416110	2885	2885	2885	2885	0
454	20231108	121100	19416110	2885	2885	2885	2885	0
455	20231108	121000	19416110	2885	2885	2885	2885	0
456	20231108	120900	19416110	2885	2885	2885	2885	0
457	20231108	120800	19416110	2885	2885	2885	2885	0
458	20231108	120700	19416110	2885	2885	2885	2885	0
459	20231108	120600	19416110	2885	2885	2885	2885	0
460	20231108	120500	19416110	2885	2885	2885	2885	0
461	20231108	120400	19416110	2885	2885	2885	2885	0
462	20231108	120300	19416110	2885	2885	2885	2885	0
463	20231108	120200	19416110	2885	2885	2885	2885	0
464	20231108	120100	19416110	2885	2885	2885	2885	163
465	20231108	120000	18945855	2885	2885	2885	2885	0
466	20231108	115900	18945855	2885	2885	2885	2885	0
467	20231108	115800	18945855	2885	2885	2885	2885	0
468	20231108	115700	18945855	2885	2885	2885	2885	0
469	20231108	115600	18945855	2885	2885	2885	2885	0
470	20231108	115500	18945855	2885	2885	2885	2885	0
471	20231108	115400	18945855	2885	2885	2885	2885	0
472	20231108	115300	18945855	2885	2885	2885	2885	0
473	20231108	115200	18945855	2885	2885	2885	2885	0
474	20231108	115100	18945855	2885	2885	2885	2885	0
475	20231108	115000	18945855	2885	2885	2885	2885	0
476	20231108	114900	18945855	2885	2885	2885	2885	0
477	20231108	114800	18945855	2885	2885	2885	2885	0
478	20231108	114700	18945855	2885	2885	2885	2885	0
479	20231108	114600	18945855	2885	2885	2885	2885	0
480	20231108	114500	18945855	2885	2885	2885	2885	0
481	20231108	114400	18945855	2885	2885	2885	2885	0
482	20231108	114300	18945855	2885	2885	2885	2885	0
483	20231108	114200	18945855	2885	2885	2885	2885	0
484	20231108	114100	18945855	2885	2885	2885	2885	0
485	20231108	114000	18945855	2885	2885	2885	2885	0
486	20231108	113900	18945855	2885	2885	2885	2885	0
487	20231108	113800	18945855	2885	2885	2885	2885	0
488	20231108	113700	18945855	2885	2885	2885	2885	0
489	20231108	113600	18945855	2885	2885	2885	2885	0
490	20231108	113500	18945855	2885	2885	2885	2885	0
491	20231108	113400	18945855	2885	2885	2885	2885	0
492	20231108	113300	18945855	2885	2885	2885	2885	0
493	20231108	113200	18945855	2885	2885	2885	2885	0
494	20231108	113100	18945855	2885	2885	2885	2885	1
495	20231108	113000	18942970	2870	2870	2870	2870	0
496	20231108	112900	18942970	2870	2870	2870	2870	0
497	20231108	112800	18942970	2870	2870	2870	2870	0
498	20231108	112700	18942970	2870	2870	2870	2870	0
499	20231108	112600	18942970	2870	2870	2870	2870	0
500	20231108	112500	18942970	2870	2870	2870	2870	0
501	20231108	112400	18942970	2870	2870	2870	2870	0
502	20231108	112300	18942970	2870	2870	2870	2870	0
503	20231108	112200	18942970	2870	2870	2870	2870	0
504	20231108	112100	18942970	2870	2870	2870	2870	0
505	20231108	112000	18942970	2870	2870	2870	2870	0
506	20231108	111900	18942970	2870	2870	2870	2870	0
507	20231108	111800	18942970	2870	2870	2870	2870	0
508	20231108	111700	18942970	2870	2870	2870	2870	0
509	20231108	111600	18942970	2870	2870	2870	2870	0
510	20231108	111500	18942970	2870	2870	2870	2870	0
511	20231108	111400	18942970	2870	2870	2870	2870	9
512	20231108	111300	18917140	2875	2875	2875	2875	1
513	20231108	111200	18914265	2885	2885	2885	2885	0
514	20231108	111100	18914265	2885	2885	2885	2885	0
515	20231108	111000	18914265	2885	2885	2885	2885	0
516	20231108	110900	18914265	2885	2885	2885	2885	0
517	20231108	110800	18914265	2885	2885	2885	2885	0
518	20231108	110700	18914265	2885	2885	2885	2885	1
519	20231108	110600	18911380	2870	2870	2870	2870	0
520	20231108	110500	18911380	2870	2870	2870	2870	0
521	20231108	110400	18911380	2870	2870	2870	2870	0
522	20231108	110300	18911380	2870	2870	2870	2870	0
523	20231108	110200	18911380	2870	2870	2870	2870	0
524	20231108	110100	18911380	2870	2870	2870	2870	0
525	20231108	110000	18911380	2870	2870	2870	2870	0
526	20231108	105900	18911380	2870	2870	2870	2870	0
527	20231108	105800	18911380	2870	2870	2870	2870	0
528	20231108	105700	18911380	2870	2870	2870	2870	0
529	20231108	105600	18911380	2870	2870	2870	2870	0
530	20231108	105500	18911380	2870	2870	2870	2870	0
531	20231108	105400	18911380	2870	2870	2870	2870	0
532	20231108	105300	18911380	2870	2870	2870	2870	18
533	20231108	105200	18859720	2870	2870	2870	2870	0
534	20231108	105100	18859720	2870	2870	2870	2870	3
535	20231108	105000	18851110	2885	2885	2885	2885	1
536	20231108	104900	18848225	2870	2870	2870	2870	0
537	20231108	104800	18848225	2870	2870	2870	2870	0
538	20231108	104700	18848225	2870	2870	2870	2870	0
539	20231108	104600	18848225	2870	2870	2870	2870	0
540	20231108	104500	18848225	2870	2870	2870	2870	0
541	20231108	104400	18848225	2870	2870	2870	2870	0
542	20231108	104300	18848225	2870	2870	2870	2870	0
543	20231108	104200	18848225	2870	2870	2870	2870	0
544	20231108	104100	18848225	2870	2870	2870	2870	0
545	20231108	104000	18848225	2870	2870	2870	2870	0
546	20231108	103900	18848225	2870	2870	2870	2870	0
547	20231108	103800	18848225	2870	2870	2870	2870	0
548	20231108	103700	18848225	2870	2870	2870	2870	0
549	20231108	103600	18848225	2870	2870	2870	2870	0
550	20231108	103500	18848225	2870	2870	2870	2870	0
551	20231108	103400	18848225	2870	2875	2875	2870	245
552	20231108	103300	18145055	2875	2875	2875	2875	4
553	20231108	103200	18133555	2875	2885	2885	2875	121
554	20231108	103100	17785590	2895	2895	2895	2895	0
555	20231108	103000	17785590	2895	2895	2895	2895	0
556	20231108	102900	17785590	2895	2895	2895	2895	0
557	20231108	102800	17785590	2895	2895	2895	2895	0
558	20231108	102700	17785590	2895	2895	2895	2895	0
559	20231108	102600	17785590	2895	2895	2895	2895	0
560	20231108	102500	17785590	2895	2895	2895	2895	0
561	20231108	102400	17785590	2895	2895	2895	2895	1
562	20231108	102300	17782695	2885	2885	2885	2885	0
563	20231108	102200	17782695	2885	2885	2885	2885	0
564	20231108	102100	17782695	2885	2885	2885	2885	0
565	20231108	102000	17782695	2885	2885	2885	2885	0
566	20231108	101900	17782695	2885	2885	2885	2885	0
567	20231108	101800	17782695	2885	2885	2885	2885	0
568	20231108	101700	17782695	2885	2885	2885	2885	1
569	20231108	101600	17779810	2885	2885	2885	2885	1
570	20231108	101500	17776925	2885	2885	2885	2885	0
571	20231108	101400	17776925	2885	2885	2885	2885	250
572	20231108	101300	17055675	2895	2895	2895	2895	1
573	20231108	101200	17052780	2885	2885	2885	2885	0
574	20231108	101100	17052780	2885	2885	2885	2885	0
575	20231108	101000	17052780	2885	2885	2885	2885	213
576	20231108	100900	16438275	2885	2885	2885	2885	1
577	20231108	100800	16435390	2875	2875	2875	2875	159
578	20231108	100700	15978265	2870	2870	2870	2870	0
579	20231108	100600	15978265	2870	2870	2870	2870	1
580	20231108	100500	15975395	2875	2875	2875	2875	1
581	20231108	100400	15972520	2865	2865	2865	2865	0
582	20231108	100300	15972520	2865	2865	2865	2865	1
583	20231108	100200	15969655	2880	2880	2880	2880	3485
584	20231108	100100	5932855	2885	2885	2885	2885	0
585	20231108	100000	5932855	2885	2885	2885	2885	0
586	20231108	095900	5932855	2885	2885	2885	2885	108
587	20231108	095800	5621275	2885	2885	2885	2885	500
588	20231108	095700	4178775	2900	2900	2900	2900	0
589	20231108	095600	4178775	2900	2900	2900	2900	0
590	20231108	095500	4178775	2900	2900	2900	2900	0
591	20231108	095400	4178775	2900	2900	2900	2900	0
592	20231108	095300	4178775	2900	2900	2900	2900	0
593	20231108	095200	4178775	2900	2900	2900	2900	0
594	20231108	095100	4178775	2900	2900	2900	2900	0
595	20231108	095000	4178775	2900	2900	2900	2900	0
596	20231108	094900	4178775	2900	2890	2900	2890	5
597	20231108	094800	4164315	2885	2885	2885	2885	0
598	20231108	094700	4164315	2885	2885	2885	2885	0
599	20231108	094600	4164315	2885	2885	2885	2885	0
600	20231108	094500	4164315	2885	2885	2885	2885	3
601	20231108	094400	4155660	2885	2895	2895	2885	37
602	20231108	094300	4048905	2885	2885	2885	2885	42
603	20231108	094200	3927735	2895	2895	2895	2895	0
604	20231108	094100	3927735	2895	2895	2895	2895	0
605	20231108	094000	3927735	2895	2895	2895	2895	0
606	20231108	093900	3927735	2895	2895	2895	2895	0
607	20231108	093800	3927735	2895	2895	2895	2895	2
608	20231108	093700	3921945	2890	2890	2890	2890	0
609	20231108	093600	3921945	2890	2890	2890	2890	0
610	20231108	093500	3921945	2890	2880	2890	2880	169
611	20231108	093400	3435035	2895	2895	2895	2895	0
612	20231108	093300	3435035	2895	2895	2895	2895	1
613	20231108	093200	3432140	2900	2900	2900	2900	0
614	20231108	093100	3432140	2900	2895	2900	2895	51
615	20231108	093000	3284490	2900	2895	2900	2890	383
616	20231108	092900	2175945	2895	2895	2895	2895	0
617	20231108	092800	2175945	2895	2895	2895	2895	0
618	20231108	092700	2175945	2895	2895	2895	2895	0
619	20231108	092600	2175945	2895	2895	2895	2895	0
620	20231108	092500	2175945	2895	2875	2895	2875	17
621	20231108	092400	2126945	2895	2895	2895	2895	34
622	20231108	092300	2028515	2890	2895	2895	2890	12
623	20231108	092200	1993820	2900	2900	2900	2900	0
624	20231108	092100	1993820	2900	2900	2900	2900	0
625	20231108	092000	1993820	2900	2900	2900	2900	0
626	20231108	091900	1993820	2900	2900	2900	2900	0
627	20231108	091800	1993820	2900	2900	2900	2900	0
628	20231108	091700	1993820	2900	2900	2900	2900	0
629	20231108	091600	1993820	2900	2900	2900	2900	0
630	20231108	091500	1993820	2900	2900	2900	2900	0
631	20231108	091400	1993820	2900	2900	2900	2900	0
632	20231108	091300	1993820	2900	2900	2900	2900	0
633	20231108	091200	1993820	2900	2900	2900	2900	0
634	20231108	091100	1993820	2900	2900	2900	2900	0
635	20231108	091000	1993820	2900	2900	2900	2900	0
636	20231108	090900	1993820	2900	2900	2900	2900	0
637	20231108	090800	1993820	2900	2900	2900	2900	0
638	20231108	090700	1993820	2900	2900	2900	2900	0
639	20231108	090600	1993820	2900	2900	2900	2900	0
640	20231108	090500	1993820	2900	2900	2900	2900	14
641	20231108	090400	1953220	2890	2890	2890	2890	25
642	20231108	090300	1880970	2885	2885	2885	2885	0
643	20231108	090200	1880970	2885	2875	2885	2870	73
644	20231108	090100	1670985	2885	2880	2885	2880	161
645	20231108	090000	1206600	2880	2850	2890	2850	423