KissMeData/045060/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192600	67201225	2960	2960	2960	2960	610
3	20231106	192500	67201225	2960	2960	2960	2960	0
4	20231106	192400	67201225	2960	2960	2960	2960	0
5	20231106	192300	67201225	2960	2960	2960	2960	0
6	20231106	192200	67201225	2960	2960	2960	2960	0
7	20231106	192100	67201225	2960	2960	2960	2960	0
8	20231106	192000	67201225	2960	2960	2960	2960	0
9	20231106	191900	67201225	2960	2960	2960	2960	0
10	20231106	191800	67201225	2960	2960	2960	2960	0
11	20231106	191700	67201225	2960	2960	2960	2960	0
12	20231106	191600	67201225	2960	2960	2960	2960	0
13	20231106	191500	67201225	2960	2960	2960	2960	0
14	20231106	191400	67201225	2960	2960	2960	2960	0
15	20231106	191300	67201225	2960	2960	2960	2960	0
16	20231106	191200	67201225	2960	2960	2960	2960	0
17	20231106	191100	67201225	2960	2960	2960	2960	0
18	20231106	191000	67201225	2960	2960	2960	2960	0
19	20231106	190900	67201225	2960	2960	2960	2960	0
20	20231106	190800	67201225	2960	2960	2960	2960	0
21	20231106	190700	67201225	2960	2960	2960	2960	0
22	20231106	190600	67201225	2960	2960	2960	2960	0
23	20231106	190500	67201225	2960	2960	2960	2960	0
24	20231106	190400	67201225	2960	2960	2960	2960	0
25	20231106	190300	67201225	2960	2960	2960	2960	0
26	20231106	190200	67201225	2960	2960	2960	2960	0
27	20231106	190100	67201225	2960	2960	2960	2960	0
28	20231106	190000	67201225	2960	2960	2960	2960	0
29	20231106	185900	67201225	2960	2960	2960	2960	0
30	20231106	185800	67201225	2960	2960	2960	2960	0
31	20231106	185700	67201225	2960	2960	2960	2960	0
32	20231106	185600	67201225	2960	2960	2960	2960	610
33	20231106	185500	67201225	2960	2960	2960	2960	0
34	20231106	185400	67201225	2960	2960	2960	2960	0
35	20231106	185300	67201225	2960	2960	2960	2960	0
36	20231106	185200	67201225	2960	2960	2960	2960	0
37	20231106	185100	67201225	2960	2960	2960	2960	0
38	20231106	185000	67201225	2960	2960	2960	2960	0
39	20231106	184900	67201225	2960	2960	2960	2960	0
40	20231106	184800	67201225	2960	2960	2960	2960	0
41	20231106	184700	67201225	2960	2960	2960	2960	0
42	20231106	184600	67201225	2960	2960	2960	2960	0
43	20231106	184500	67201225	2960	2960	2960	2960	0
44	20231106	184400	67201225	2960	2960	2960	2960	0
45	20231106	184300	67201225	2960	2960	2960	2960	0
46	20231106	184200	67201225	2960	2960	2960	2960	0
47	20231106	184100	67201225	2960	2960	2960	2960	0
48	20231106	184000	67201225	2960	2960	2960	2960	0
49	20231106	183900	67201225	2960	2960	2960	2960	0
50	20231106	183800	67201225	2960	2960	2960	2960	0
51	20231106	183700	67201225	2960	2960	2960	2960	0
52	20231106	183600	67201225	2960	2960	2960	2960	0
53	20231106	183500	67201225	2960	2960	2960	2960	0
54	20231106	183400	67201225	2960	2960	2960	2960	0
55	20231106	183300	67201225	2960	2960	2960	2960	0
56	20231106	183200	67201225	2960	2960	2960	2960	0
57	20231106	183100	67201225	2960	2960	2960	2960	0
58	20231106	183000	67201225	2960	2960	2960	2960	0
59	20231106	182900	67201225	2960	2960	2960	2960	0
60	20231106	182800	67201225	2960	2960	2960	2960	0
61	20231106	182700	67201225	2960	2960	2960	2960	0
62	20231106	182600	67201225	2960	2960	2960	2960	610
63	20231106	182500	67201225	2960	2960	2960	2960	0
64	20231106	182400	67201225	2960	2960	2960	2960	0
65	20231106	182300	67201225	2960	2960	2960	2960	0
66	20231106	182200	67201225	2960	2960	2960	2960	0
67	20231106	182100	67201225	2960	2960	2960	2960	0
68	20231106	182000	67201225	2960	2960	2960	2960	0
69	20231106	181900	67201225	2960	2960	2960	2960	0
70	20231106	181800	67201225	2960	2960	2960	2960	0
71	20231106	181700	67201225	2960	2960	2960	2960	0
72	20231106	181600	67201225	2960	2960	2960	2960	0
73	20231106	181500	67201225	2960	2960	2960	2960	0
74	20231106	181400	67201225	2960	2960	2960	2960	0
75	20231106	181300	67201225	2960	2960	2960	2960	0
76	20231106	181200	67201225	2960	2960	2960	2960	0
77	20231106	181100	67201225	2960	2960	2960	2960	0
78	20231106	181000	67201225	2960	2960	2960	2960	0
79	20231106	180900	67201225	2960	2960	2960	2960	0
80	20231106	180800	67201225	2960	2960	2960	2960	0
81	20231106	180700	67201225	2960	2960	2960	2960	0
82	20231106	180600	67201225	2960	2960	2960	2960	0
83	20231106	180500	67201225	2960	2960	2960	2960	0
84	20231106	180400	67201225	2960	2960	2960	2960	0
85	20231106	180300	67201225	2960	2960	2960	2960	0
86	20231106	180200	67201225	2960	2960	2960	2960	0
87	20231106	180100	67201225	2960	2960	2960	2960	0
88	20231106	180000	67201225	2960	2960	2960	2960	0
89	20231106	175900	67201225	2960	2960	2960	2960	0
90	20231106	175800	67201225	2960	2960	2960	2960	0
91	20231106	175700	67201225	2960	2960	2960	2960	0
92	20231106	175600	67201225	2960	2960	2960	2960	610
93	20231106	175500	67201225	2960	2960	2960	2960	0
94	20231106	175400	67201225	2960	2960	2960	2960	0
95	20231106	175300	67201225	2960	2960	2960	2960	0
96	20231106	175200	67201225	2960	2960	2960	2960	0
97	20231106	175100	67201225	2960	2960	2960	2960	0
98	20231106	175000	67201225	2960	2960	2960	2960	0
99	20231106	174900	67201225	2960	2960	2960	2960	0
100	20231106	174800	67201225	2960	2960	2960	2960	0
101	20231106	174700	67201225	2960	2960	2960	2960	0
102	20231106	174600	67201225	2960	2960	2960	2960	0
103	20231106	174500	67201225	2960	2960	2960	2960	0
104	20231106	174400	67201225	2960	2960	2960	2960	0
105	20231106	174300	67201225	2960	2960	2960	2960	0
106	20231106	174200	67201225	2960	2960	2960	2960	0
107	20231106	174100	67201225	2960	2960	2960	2960	0
108	20231106	174000	67201225	2960	2960	2960	2960	0
109	20231106	173900	67201225	2960	2960	2960	2960	0
110	20231106	173800	67201225	2960	2960	2960	2960	0
111	20231106	173700	67201225	2960	2960	2960	2960	0
112	20231106	173600	67201225	2960	2960	2960	2960	0
113	20231106	173500	67201225	2960	2960	2960	2960	0
114	20231106	173400	67201225	2960	2960	2960	2960	0
115	20231106	173300	67201225	2960	2960	2960	2960	0
116	20231106	173200	67201225	2960	2960	2960	2960	0
117	20231106	173100	67201225	2960	2960	2960	2960	0
118	20231106	173000	67201225	2960	2960	2960	2960	0
119	20231106	172900	67201225	2960	2960	2960	2960	0
120	20231106	172800	67201225	2960	2960	2960	2960	0
121	20231106	172700	67201225	2960	2960	2960	2960	0
122	20231106	172600	67201225	2960	2960	2960	2960	610
123	20231106	172500	67201225	2960	2960	2960	2960	0
124	20231106	172400	67201225	2960	2960	2960	2960	0
125	20231106	172300	67201225	2960	2960	2960	2960	0
126	20231106	172200	67201225	2960	2960	2960	2960	0
127	20231106	172100	67201225	2960	2960	2960	2960	0
128	20231106	172000	67201225	2960	2960	2960	2960	0
129	20231106	171900	67201225	2960	2960	2960	2960	0
130	20231106	171800	67201225	2960	2960	2960	2960	0
131	20231106	171700	67201225	2960	2960	2960	2960	0
132	20231106	171600	67201225	2960	2960	2960	2960	0
133	20231106	171500	67201225	2960	2960	2960	2960	0
134	20231106	171400	67201225	2960	2960	2960	2960	0
135	20231106	171300	67201225	2960	2960	2960	2960	0
136	20231106	171200	67201225	2960	2960	2960	2960	0
137	20231106	171100	67201225	2960	2960	2960	2960	0
138	20231106	171000	67201225	2960	2960	2960	2960	0
139	20231106	170900	67201225	2960	2960	2960	2960	0
140	20231106	170800	67201225	2960	2960	2960	2960	0
141	20231106	170700	67201225	2960	2960	2960	2960	0
142	20231106	170600	67201225	2960	2960	2960	2960	0
143	20231106	170500	67201225	2960	2960	2960	2960	0
144	20231106	170400	67201225	2960	2960	2960	2960	0
145	20231106	170300	67201225	2960	2960	2960	2960	0
146	20231106	170200	67201225	2960	2960	2960	2960	0
147	20231106	170100	67201225	2960	2960	2960	2960	0
148	20231106	170000	67201225	2960	2960	2960	2960	0
149	20231106	165900	67201225	2960	2960	2960	2960	0
150	20231106	165800	67201225	2960	2960	2960	2960	0
151	20231106	165700	67201225	2960	2960	2960	2960	0
152	20231106	165600	67201225	2960	2960	2960	2960	610
153	20231106	165500	67201225	2960	2960	2960	2960	0
154	20231106	165400	67201225	2960	2960	2960	2960	0
155	20231106	165300	67201225	2960	2960	2960	2960	0
156	20231106	165200	67201225	2960	2960	2960	2960	0
157	20231106	165100	67201225	2960	2960	2960	2960	0
158	20231106	165000	67201225	2960	2960	2960	2960	0
159	20231106	164900	67201225	2960	2960	2960	2960	0
160	20231106	164800	67201225	2960	2960	2960	2960	0
161	20231106	164700	67201225	2960	2960	2960	2960	0
162	20231106	164600	67201225	2960	2960	2960	2960	0
163	20231106	164500	67201225	2960	2960	2960	2960	0
164	20231106	164400	67201225	2960	2960	2960	2960	0
165	20231106	164300	67201225	2960	2960	2960	2960	0
166	20231106	164200	67201225	2960	2960	2960	2960	0
167	20231106	164100	67201225	2960	2960	2960	2960	0
168	20231106	164000	67201225	2960	2960	2960	2960	0
169	20231106	163900	67201225	2960	2960	2960	2960	0
170	20231106	163800	67201225	2960	2960	2960	2960	0
171	20231106	163700	67201225	2960	2960	2960	2960	0
172	20231106	163600	67201225	2960	2960	2960	2960	0
173	20231106	163500	67201225	2960	2960	2960	2960	0
174	20231106	163400	67201225	2960	2960	2960	2960	0
175	20231106	163300	67201225	2960	2960	2960	2960	0
176	20231106	163200	67201225	2960	2960	2960	2960	0
177	20231106	163100	67201225	2960	2960	2960	2960	0
178	20231106	163000	67201225	2960	2960	2960	2960	0
179	20231106	162900	67201225	2960	2960	2960	2960	0
180	20231106	162800	67201225	2960	2960	2960	2960	0
181	20231106	162700	67201225	2960	2960	2960	2960	0
182	20231106	162600	67201225	2960	2960	2960	2960	610
183	20231106	162500	67201225	2960	2960	2960	2960	0
184	20231106	162400	67201225	2960	2960	2960	2960	0
185	20231106	162300	67201225	2960	2960	2960	2960	0
186	20231106	162200	67201225	2960	2960	2960	2960	0
187	20231106	162100	67201225	2960	2960	2960	2960	0
188	20231106	162000	67201225	2960	2960	2960	2960	0
189	20231106	161900	67201225	2960	2960	2960	2960	0
190	20231106	161800	67201225	2960	2960	2960	2960	0
191	20231106	161700	67201225	2960	2960	2960	2960	0
192	20231106	161600	67201225	2960	2960	2960	2960	0
193	20231106	161500	67201225	2960	2960	2960	2960	0
194	20231106	161400	67201225	2960	2960	2960	2960	0
195	20231106	161300	67201225	2960	2960	2960	2960	0
196	20231106	161200	67201225	2960	2960	2960	2960	0
197	20231106	161100	67201225	2960	2960	2960	2960	0
198	20231106	161000	67201225	2960	2960	2960	2960	0
199	20231106	160900	67201225	2960	2960	2960	2960	0
200	20231106	160800	67201225	2960	2960	2960	2960	0
201	20231106	160700	67201225	2960	2960	2960	2960	0
202	20231106	160600	67201225	2960	2960	2960	2960	0
203	20231106	160500	67201225	2960	2960	2960	2960	0
204	20231106	160400	67201225	2960	2960	2960	2960	0
205	20231106	160300	67201225	2960	2960	2960	2960	0
206	20231106	160200	67201225	2960	2960	2960	2960	0
207	20231106	160100	67201225	2960	2960	2960	2960	0
208	20231106	160000	67201225	2960	2960	2960	2960	0
209	20231106	155900	67201225	2960	2960	2960	2960	0
210	20231106	155800	67201225	2960	2960	2960	2960	0
211	20231106	155700	67201225	2960	2960	2960	2960	0
212	20231106	155600	67201225	2960	2960	2960	2960	610
213	20231106	155500	67201225	2960	2960	2960	2960	0
214	20231106	155400	67201225	2960	2960	2960	2960	0
215	20231106	155300	67201225	2960	2960	2960	2960	0
216	20231106	155200	67201225	2960	2960	2960	2960	0
217	20231106	155100	67201225	2960	2960	2960	2960	0
218	20231106	155000	67201225	2960	2960	2960	2960	0
219	20231106	154900	67201225	2960	2960	2960	2960	0
220	20231106	154800	67201225	2960	2960	2960	2960	0
221	20231106	154700	67201225	2960	2960	2960	2960	0
222	20231106	154600	67201225	2960	2960	2960	2960	0
223	20231106	154500	67201225	2960	2960	2960	2960	0
224	20231106	154400	67201225	2960	2960	2960	2960	0
225	20231106	154300	67201225	2960	2960	2960	2960	0
226	20231106	154200	67201225	2960	2960	2960	2960	0
227	20231106	154100	67201225	2960	2960	2960	2960	0
228	20231106	154000	67201225	2960	2960	2960	2960	0
229	20231106	153900	67201225	2960	2960	2960	2960	0
230	20231106	153800	67201225	2960	2960	2960	2960	0
231	20231106	153700	67201225	2960	2960	2960	2960	0
232	20231106	153600	67201225	2960	2960	2960	2960	0
233	20231106	153500	67201225	2960	2960	2960	2960	0
234	20231106	153400	67201225	2960	2960	2960	2960	0
235	20231106	153300	67201225	2960	2960	2960	2960	0
236	20231106	153200	67201225	2960	2960	2960	2960	0
237	20231106	153100	67201225	2960	2960	2960	2960	0
238	20231106	153000	67201225	2960	2960	2960	2960	610
239	20231106	152900	65395625	2955	2955	2955	2955	0
240	20231106	152800	65395625	2955	2955	2955	2955	0
241	20231106	152700	65395625	2955	2955	2955	2955	0
242	20231106	152600	65395625	2955	2955	2955	2955	0
243	20231106	152500	65395625	2955	2955	2955	2955	0
244	20231106	152400	65395625	2955	2955	2955	2955	0
245	20231106	152300	65395625	2955	2955	2955	2955	0
246	20231106	152200	65395625	2955	2955	2955	2955	0
247	20231106	152100	65395625	2955	2955	2955	2955	0
248	20231106	152000	65395625	2955	2955	2955	2955	0
249	20231106	151900	65395625	2955	2955	2955	2955	0
250	20231106	151800	65395625	2955	2955	2955	2955	0
251	20231106	151700	65395625	2955	2955	2955	2955	0
252	20231106	151600	65395625	2955	2955	2955	2955	101
253	20231106	151500	65097170	2960	2960	2960	2960	0
254	20231106	151400	65097170	2960	2960	2960	2960	0
255	20231106	151300	65097170	2960	2960	2960	2960	80
256	20231106	151200	64860370	2960	2960	2960	2960	0
257	20231106	151100	64860370	2960	2955	2960	2955	170
258	20231106	151000	64357670	2955	2955	2955	2955	170
259	20231106	150900	63855320	2955	2955	2955	2955	80
260	20231106	150800	63618920	2955	2955	2955	2955	291
261	20231106	150700	62759015	2960	2960	2960	2960	0
262	20231106	150600	62759015	2960	2960	2960	2960	0
263	20231106	150500	62759015	2960	2960	2960	2960	0
264	20231106	150400	62759015	2960	2960	2960	2960	0
265	20231106	150300	62759015	2960	2960	2960	2960	0
266	20231106	150200	62759015	2960	2960	2960	2960	0
267	20231106	150100	62759015	2960	2960	2960	2960	201
268	20231106	150000	62164055	2955	2955	2955	2955	0
269	20231106	145900	62164055	2955	2955	2955	2955	0
270	20231106	145800	62164055	2955	2955	2955	2955	0
271	20231106	145700	62164055	2955	2960	2960	2955	686
272	20231106	145600	60136825	2960	2960	2960	2960	0
273	20231106	145500	60136825	2960	2960	2960	2960	66
274	20231106	145400	59941465	2960	2960	2960	2960	33
275	20231106	145300	59843785	2960	2960	2960	2960	0
276	20231106	145200	59843785	2960	2960	2960	2960	1
277	20231106	145100	59840825	2965	2965	2965	2965	0
278	20231106	145000	59840825	2965	2965	2965	2965	19
279	20231106	144900	59784490	2955	2955	2955	2955	0
280	20231106	144800	59784490	2955	2955	2955	2955	0
281	20231106	144700	59784490	2955	2955	2955	2955	0
282	20231106	144600	59784490	2955	2955	2955	2955	54
283	20231106	144500	59624920	2965	2965	2965	2965	0
284	20231106	144400	59624920	2965	2965	2965	2965	0
285	20231106	144300	59624920	2965	2965	2965	2965	0
286	20231106	144200	59624920	2965	2965	2965	2965	0
287	20231106	144100	59624920	2965	2965	2965	2965	0
288	20231106	144000	59624920	2965	2965	2965	2965	29
289	20231106	143900	59538935	2960	2960	2960	2960	299
290	20231106	143800	58653895	2960	2960	2960	2960	0
291	20231106	143700	58653895	2960	2960	2960	2960	0
292	20231106	143600	58653895	2960	2960	2960	2960	100
293	20231106	143500	58357895	2965	2965	2965	2965	0
294	20231106	143400	58357895	2965	2965	2965	2965	0
295	20231106	143300	58357895	2965	2965	2965	2965	0
296	20231106	143200	58357895	2965	2965	2965	2965	0
297	20231106	143100	58357895	2965	2965	2965	2965	0
298	20231106	143000	58357895	2965	2965	2965	2965	19
299	20231106	142900	58301560	2965	2965	2965	2965	0
300	20231106	142800	58301560	2965	2965	2965	2965	0
301	20231106	142700	58301560	2965	2965	2965	2965	0
302	20231106	142600	58301560	2965	2965	2965	2965	0
303	20231106	142500	58301560	2965	2965	2965	2965	0
304	20231106	142400	58301560	2965	2965	2965	2965	0
305	20231106	142300	58301560	2965	2965	2965	2965	0
306	20231106	142200	58301560	2965	2965	2965	2965	21
307	20231106	142100	58239295	2965	2965	2965	2965	0
308	20231106	142000	58239295	2965	2960	2965	2960	29
309	20231106	141900	58153315	2960	2960	2960	2960	40
310	20231106	141800	58034915	2960	2960	2960	2960	339
311	20231106	141700	57031475	2960	2960	2960	2960	0
312	20231106	141600	57031475	2960	2960	2960	2960	0
313	20231106	141500	57031475	2960	2960	2960	2960	24
314	20231106	141400	56960435	2960	2960	2960	2960	0
315	20231106	141300	56960435	2960	2960	2960	2960	0
316	20231106	141200	56960435	2960	2960	2960	2960	0
317	20231106	141100	56960435	2960	2960	2960	2960	24
318	20231106	141000	56889395	2960	2960	2960	2960	19
319	20231106	140900	56833155	2950	2950	2950	2950	0
320	20231106	140800	56833155	2950	2950	2950	2950	420
321	20231106	140700	55594155	2945	2945	2945	2945	0
322	20231106	140600	55594155	2945	2945	2945	2945	30
323	20231106	140500	55505805	2945	2950	2950	2945	196
324	20231106	140400	54928380	2950	2950	2950	2950	0
325	20231106	140300	54928380	2950	2950	2950	2950	0
326	20231106	140200	54928380	2950	2950	2950	2950	0
327	20231106	140100	54928380	2950	2950	2950	2950	374
328	20231106	140000	53825080	2960	2960	2960	2960	29
329	20231106	135900	53739240	2950	2950	2950	2950	101
330	20231106	135800	53441290	2965	2965	2965	2965	0
331	20231106	135700	53441290	2965	2965	2965	2965	0
332	20231106	135600	53441290	2965	2965	2965	2965	0
333	20231106	135500	53441290	2965	2965	2965	2965	0
334	20231106	135400	53441290	2965	2960	2965	2960	50
335	20231106	135300	53293045	2950	2950	2950	2950	0
336	20231106	135200	53293045	2950	2960	2960	2950	727
337	20231106	135100	51146885	2965	2965	2965	2965	0
338	20231106	135000	51146885	2965	2960	2965	2960	19
339	20231106	134900	51090555	2960	2960	2960	2960	337
340	20231106	134800	50093035	2960	2960	2960	2960	20
341	20231106	134700	50033835	2960	2960	2960	2960	30
342	20231106	134600	49945035	2960	2960	2960	2960	0
343	20231106	134500	49945035	2960	2960	2960	2960	50
344	20231106	134400	49797035	2960	2960	2960	2960	50
345	20231106	134300	49649035	2955	2955	2955	2955	0
346	20231106	134200	49649035	2955	2955	2955	2955	0
347	20231106	134100	49649035	2955	2955	2955	2955	1
348	20231106	134000	49646080	2960	2960	2960	2960	29
349	20231106	133900	49560240	2950	2950	2950	2950	0
350	20231106	133800	49560240	2950	2950	2950	2950	0
351	20231106	133700	49560240	2950	2950	2950	2950	0
352	20231106	133600	49560240	2950	2950	2950	2950	0
353	20231106	133500	49560240	2950	2950	2950	2950	51
354	20231106	133400	49409790	2950	2950	2950	2950	3
355	20231106	133300	49400940	2950	2950	2950	2950	2
356	20231106	133200	49395040	2960	2960	2960	2960	0
357	20231106	133100	49395040	2960	2960	2960	2960	0
358	20231106	133000	49395040	2960	2960	2960	2960	19
359	20231106	132900	49338800	2950	2950	2950	2950	0
360	20231106	132800	49338800	2950	2950	2950	2950	0
361	20231106	132700	49338800	2950	2950	2950	2950	0
362	20231106	132600	49338800	2950	2950	2950	2950	0
363	20231106	132500	49338800	2950	2950	2950	2950	90
364	20231106	132400	49073300	2955	2955	2955	2955	100
365	20231106	132300	48777800	2960	2960	2960	2960	0
366	20231106	132200	48777800	2960	2960	2960	2960	0
367	20231106	132100	48777800	2960	2960	2960	2960	0
368	20231106	132000	48777800	2960	2960	2960	2960	29
369	20231106	131900	48691960	2955	2955	2955	2955	0
370	20231106	131800	48691960	2955	2955	2955	2955	0
371	20231106	131700	48691960	2955	2955	2955	2955	2
372	20231106	131600	48686050	2950	2950	2950	2950	2
373	20231106	131500	48680150	2960	2960	2960	2960	0
374	20231106	131400	48680150	2960	2960	2960	2960	0
375	20231106	131300	48680150	2960	2960	2960	2960	1
376	20231106	131200	48677190	2955	2955	2955	2955	0
377	20231106	131100	48677190	2955	2955	2955	2955	73
378	20231106	131000	48461475	2955	2960	2960	2955	46
379	20231106	130900	48325450	2960	2960	2960	2960	0
380	20231106	130800	48325450	2960	2955	2960	2955	16
381	20231106	130700	48278130	2955	2955	2955	2955	100
382	20231106	130600	47982630	2955	2955	2955	2955	9
383	20231106	130500	47956035	2955	2955	2955	2955	0
384	20231106	130400	47956035	2955	2955	2955	2955	0
385	20231106	130300	47956035	2955	2955	2955	2955	0
386	20231106	130200	47956035	2955	2955	2955	2955	0
387	20231106	130100	47956035	2955	2955	2955	2955	200
388	20231106	130000	47365035	2960	2960	2960	2960	29
389	20231106	125900	47279195	2960	2960	2960	2960	0
390	20231106	125800	47279195	2960	2960	2960	2960	6
391	20231106	125700	47261435	2955	2955	2955	2955	0
392	20231106	125600	47261435	2955	2955	2955	2955	469
393	20231106	125500	45875540	2955	2955	2955	2955	25
394	20231106	125400	45801665	2950	2950	2950	2950	0
395	20231106	125300	45801665	2950	2950	2950	2950	0
396	20231106	125200	45801665	2950	2950	2950	2950	0
397	20231106	125100	45801665	2950	2950	2950	2950	0
398	20231106	125000	45801665	2950	2950	2950	2950	188
399	20231106	124900	45247065	2950	2950	2950	2950	0
400	20231106	124800	45247065	2950	2950	2950	2950	0
401	20231106	124700	45247065	2950	2950	2950	2950	0
402	20231106	124600	45247065	2950	2950	2950	2950	0
403	20231106	124500	45247065	2950	2950	2950	2950	41
404	20231106	124400	45126115	2950	2950	2950	2950	0
405	20231106	124300	45126115	2950	2950	2950	2950	0
406	20231106	124200	45126115	2950	2950	2950	2950	0
407	20231106	124100	45126115	2950	2950	2950	2950	0
408	20231106	124000	45126115	2950	2950	2950	2950	29
409	20231106	123900	45040565	2950	2950	2950	2950	0
410	20231106	123800	45040565	2950	2950	2950	2950	0
411	20231106	123700	45040565	2950	2950	2950	2950	0
412	20231106	123600	45040565	2950	2950	2950	2950	0
413	20231106	123500	45040565	2950	2950	2950	2950	0
414	20231106	123400	45040565	2950	2950	2950	2950	0
415	20231106	123300	45040565	2950	2950	2950	2950	0
416	20231106	123200	45040565	2950	2950	2950	2950	0
417	20231106	123100	45040565	2950	2950	2950	2950	0
418	20231106	123000	45040565	2950	2950	2950	2950	19
419	20231106	122900	44984515	2945	2945	2945	2945	0
420	20231106	122800	44984515	2945	2945	2945	2945	0
421	20231106	122700	44984515	2945	2945	2945	2945	0
422	20231106	122600	44984515	2945	2945	2945	2945	0
423	20231106	122500	44984515	2945	2945	2945	2945	0
424	20231106	122400	44984515	2945	2945	2945	2945	0
425	20231106	122300	44984515	2945	2945	2945	2945	710
426	20231106	122200	42893565	2945	2945	2945	2945	0
427	20231106	122100	42893565	2945	2945	2945	2945	2
428	20231106	122000	42887675	2950	2950	2950	2950	29
429	20231106	121900	42802125	2945	2945	2945	2945	29
430	20231106	121800	42716720	2945	2945	2945	2945	0
431	20231106	121700	42716720	2945	2945	2945	2945	74
432	20231106	121600	42498790	2945	2945	2945	2945	0
433	20231106	121500	42498790	2945	2945	2945	2945	1061
434	20231106	121400	39374145	2945	2945	2945	2945	12
435	20231106	121300	39338805	2950	2950	2950	2950	0
436	20231106	121200	39338805	2950	2950	2950	2950	1
437	20231106	121100	39335855	2945	2945	2945	2945	231
438	20231106	121000	38655560	2945	2945	2945	2945	44
439	20231106	120900	38525980	2945	2945	2945	2945	0
440	20231106	120800	38525980	2945	2945	2945	2945	0
441	20231106	120700	38525980	2945	2945	2945	2945	0
442	20231106	120600	38525980	2945	2945	2945	2945	0
443	20231106	120500	38525980	2945	2945	2945	2945	0
444	20231106	120400	38525980	2945	2945	2945	2945	0
445	20231106	120300	38525980	2945	2945	2945	2945	0
446	20231106	120200	38525980	2945	2945	2945	2945	0
447	20231106	120100	38525980	2945	2945	2945	2945	0
448	20231106	120000	38525980	2945	2945	2945	2945	29
449	20231106	115900	38440575	2935	2935	2935	2935	0
450	20231106	115800	38440575	2935	2935	2935	2935	100
451	20231106	115700	38147075	2935	2935	2935	2935	181
452	20231106	115600	37615840	2935	2935	2935	2935	0
453	20231106	115500	37615840	2935	2935	2935	2935	0
454	20231106	115400	37615840	2935	2935	2935	2935	0
455	20231106	115300	37615840	2935	2935	2935	2935	0
456	20231106	115200	37615840	2935	2935	2935	2935	0
457	20231106	115100	37615840	2935	2935	2935	2935	0
458	20231106	115000	37615840	2935	2935	2935	2935	19
459	20231106	114900	37560075	2930	2930	2930	2930	100
460	20231106	114800	37267075	2930	2930	2930	2930	0
461	20231106	114700	37267075	2930	2930	2930	2930	0
462	20231106	114600	37267075	2930	2930	2930	2930	10
463	20231106	114500	37237775	2925	2925	2925	2925	0
464	20231106	114400	37237775	2925	2925	2925	2925	100
465	20231106	114300	36945275	2925	2925	2925	2925	2
466	20231106	114200	36939425	2930	2930	2930	2930	127
467	20231106	114100	36567315	2930	2930	2930	2930	0
468	20231106	114000	36567315	2930	2930	2930	2930	29
469	20231106	113900	36482345	2930	2930	2930	2930	200
470	20231106	113800	35896345	2930	2930	2930	2930	0
471	20231106	113700	35896345	2930	2930	2930	2930	0
472	20231106	113600	35896345	2930	2930	2930	2930	0
473	20231106	113500	35896345	2930	2930	2930	2930	25
474	20231106	113400	35823095	2930	2930	2930	2930	0
475	20231106	113300	35823095	2930	2930	2930	2930	0
476	20231106	113200	35823095	2930	2930	2930	2930	0
477	20231106	113100	35823095	2930	2930	2930	2930	9
478	20231106	113000	35796725	2930	2940	2940	2930	986
479	20231106	112900	32906625	2935	2935	2935	2935	0
480	20231106	112800	32906625	2935	2935	2935	2935	0
481	20231106	112700	32906625	2935	2935	2935	2935	0
482	20231106	112600	32906625	2935	2935	2935	2935	635
483	20231106	112500	31042900	2940	2940	2940	2940	42
484	20231106	112400	30919420	2935	2935	2935	2935	50
485	20231106	112300	30772670	2935	2940	2940	2935	1364
486	20231106	112200	26762585	2940	2940	2940	2940	100
487	20231106	112100	26468585	2945	2945	2945	2945	0
488	20231106	112000	26468585	2945	2945	2945	2945	29
489	20231106	111900	26383180	2940	2940	2940	2940	8
490	20231106	111800	26359660	2940	2940	2940	2940	144
491	20231106	111700	25936300	2940	2940	2940	2940	0
492	20231106	111600	25936300	2940	2940	2940	2940	200
493	20231106	111500	25348300	2940	2940	2940	2940	0
494	20231106	111400	25348300	2940	2940	2940	2940	0
495	20231106	111300	25348300	2940	2940	2940	2940	200
496	20231106	111200	24760300	2940	2940	2940	2940	100
497	20231106	111100	24466300	2945	2945	2945	2945	0
498	20231106	111000	24466300	2945	2945	2945	2945	44
499	20231106	110900	24336720	2945	2945	2945	2945	0
500	20231106	110800	24336720	2945	2945	2945	2945	8
501	20231106	110700	24313160	2940	2940	2940	2940	0
502	20231106	110600	24313160	2940	2940	2940	2940	0
503	20231106	110500	24313160	2940	2940	2940	2940	0
504	20231106	110400	24313160	2940	2940	2940	2940	0
505	20231106	110300	24313160	2940	2940	2940	2940	0
506	20231106	110200	24313160	2940	2940	2940	2940	0
507	20231106	110100	24313160	2940	2940	2940	2940	70
508	20231106	110000	24107360	2945	2945	2945	2945	29
509	20231106	105900	24021955	2945	2945	2945	2945	0
510	20231106	105800	24021955	2945	2945	2945	2945	0
511	20231106	105700	24021955	2945	2945	2945	2945	101
512	20231106	105600	23724510	2940	2940	2940	2940	0
513	20231106	105500	23724510	2940	2940	2940	2940	100
514	20231106	105400	23430510	2950	2950	2950	2950	0
515	20231106	105300	23430510	2950	2950	2950	2950	0
516	20231106	105200	23430510	2950	2950	2950	2950	0
517	20231106	105100	23430510	2950	2950	2950	2950	0
518	20231106	105000	23430510	2950	2950	2950	2950	54
519	20231106	104900	23271210	2945	2945	2945	2945	0
520	20231106	104800	23271210	2945	2935	2945	2935	274
521	20231106	104700	22464580	2935	2935	2935	2935	0
522	20231106	104600	22464580	2935	2935	2935	2935	20
523	20231106	104500	22405880	2945	2945	2945	2945	0
524	20231106	104400	22405880	2945	2945	2945	2945	0
525	20231106	104300	22405880	2945	2945	2945	2945	0
526	20231106	104200	22405880	2945	2945	2945	2945	5
527	20231106	104100	22391155	2945	2945	2945	2945	0
528	20231106	104000	22391155	2945	2940	2945	2940	29
529	20231106	103900	22305870	2940	2940	2940	2940	27
530	20231106	103800	22226490	2940	2940	2940	2940	5
531	20231106	103700	22211790	2940	2940	2940	2940	0
532	20231106	103600	22211790	2940	2940	2940	2940	0
533	20231106	103500	22211790	2940	2940	2940	2940	0
534	20231106	103400	22211790	2940	2940	2940	2940	319
535	20231106	103300	21273930	2940	2940	2940	2940	0
536	20231106	103200	21273930	2940	2940	2940	2940	0
537	20231106	103100	21273930	2940	2940	2940	2940	0
538	20231106	103000	21273930	2940	2940	2940	2940	52
539	20231106	102900	21121050	2940	2940	2940	2940	0
540	20231106	102800	21121050	2940	2940	2940	2940	0
541	20231106	102700	21121050	2940	2940	2940	2940	0
542	20231106	102600	21121050	2940	2940	2940	2940	0
543	20231106	102500	21121050	2940	2940	2940	2940	0
544	20231106	102400	21121050	2940	2940	2940	2940	10
545	20231106	102300	21091650	2930	2930	2930	2930	33
546	20231106	102200	20994960	2940	2940	2940	2940	0
547	20231106	102100	20994960	2940	2940	2940	2940	0
548	20231106	102000	20994960	2940	2940	2940	2940	29
549	20231106	101900	20909700	2940	2940	2940	2940	0
550	20231106	101800	20909700	2940	2940	2940	2940	0
551	20231106	101700	20909700	2940	2940	2940	2940	0
552	20231106	101600	20909700	2940	2940	2940	2940	0
553	20231106	101500	20909700	2940	2940	2940	2940	25
554	20231106	101400	20836200	2935	2935	2935	2935	50
555	20231106	101300	20689450	2935	2935	2935	2935	450
556	20231106	101200	19368700	2930	2930	2930	2930	0
557	20231106	101100	19368700	2930	2930	2930	2930	90
558	20231106	101000	19105000	2930	2930	2930	2930	44
559	20231106	100900	18976080	2925	2925	2925	2925	0
560	20231106	100800	18976080	2925	2925	2925	2925	170
561	20231106	100700	18478830	2930	2930	2930	2930	0
562	20231106	100600	18478830	2930	2930	2930	2930	232
563	20231106	100500	17799070	2930	2930	2930	2930	42
564	20231106	100400	17676010	2930	2930	2930	2930	0
565	20231106	100300	17676010	2930	2930	2930	2930	0
566	20231106	100200	17676010	2930	2930	2930	2930	162
567	20231106	100100	17201350	2930	2930	2930	2930	0
568	20231106	100000	17201350	2930	2930	2930	2930	32
569	20231106	095900	17107590	2930	2930	2930	2930	0
570	20231106	095800	17107590	2930	2930	2930	2930	33
571	20231106	095700	17010900	2920	2920	2920	2920	0
572	20231106	095600	17010900	2920	2930	2930	2920	4
573	20231106	095500	16999190	2930	2930	2930	2930	183
574	20231106	095400	16463000	2930	2930	2930	2930	787
575	20231106	095300	14157090	2930	2930	2930	2930	291
576	20231106	095200	13304460	2930	2930	2930	2930	1
577	20231106	095100	13301530	2920	2920	2920	2920	0
578	20231106	095000	13301530	2920	2930	2930	2920	132
579	20231106	094900	12915900	2925	2925	2925	2925	0
580	20231106	094800	12915900	2925	2925	2925	2925	399
581	20231106	094700	11748825	2930	2930	2930	2930	0
582	20231106	094600	11748825	2930	2930	2930	2930	0
583	20231106	094500	11748825	2930	2925	2930	2925	2
584	20231106	094400	11742970	2925	2925	2925	2925	0
585	20231106	094300	11742970	2925	2925	2925	2925	170
586	20231106	094200	11245720	2920	2920	2920	2920	0
587	20231106	094100	11245720	2920	2920	2920	2920	50
588	20231106	094000	11099720	2925	2925	2925	2925	31
589	20231106	093900	11009045	2920	2920	2920	2920	0
590	20231106	093800	11009045	2920	2920	2920	2920	0
591	20231106	093700	11009045	2920	2920	2920	2920	14
592	20231106	093600	10968165	2920	2920	2920	2920	70
593	20231106	093500	10763765	2915	2915	2915	2915	0
594	20231106	093400	10763765	2915	2915	2915	2915	1
595	20231106	093300	10760850	2920	2915	2920	2915	16
596	20231106	093200	10714170	2915	2915	2915	2915	0
597	20231106	093100	10714170	2915	2915	2915	2915	0
598	20231106	093000	10714170	2915	2920	2920	2915	58
599	20231106	092900	10544990	2915	2915	2915	2915	0
600	20231106	092800	10544990	2915	2915	2915	2915	19
601	20231106	092700	10489605	2915	2915	2915	2915	3
602	20231106	092600	10480860	2910	2910	2910	2910	193
603	20231106	092500	9919230	2905	2910	2910	2905	112
604	20231106	092400	9593865	2910	2910	2910	2910	0
605	20231106	092300	9593865	2910	2910	2910	2910	1
606	20231106	092200	9590955	2910	2910	2910	2910	6
607	20231106	092100	9573495	2910	2910	2910	2910	0
608	20231106	092000	9573495	2910	2910	2910	2910	383
609	20231106	091900	8458965	2905	2910	2910	2905	501
610	20231106	091800	7001555	2910	2910	2910	2910	1
611	20231106	091700	6998645	2910	2910	2910	2910	138
612	20231106	091600	6597065	2905	2905	2905	2905	20
613	20231106	091500	6538965	2910	2910	2910	2910	1
614	20231106	091400	6536055	2910	2905	2910	2905	30
615	20231106	091300	6448900	2905	2910	2910	2905	524
616	20231106	091200	4924960	2910	2910	2910	2910	31
617	20231106	091100	4834750	2910	2910	2910	2910	0
618	20231106	091000	4834750	2910	2910	2910	2910	1
619	20231106	090900	4831840	2905	2905	2905	2905	5
620	20231106	090800	4817315	2905	2905	2905	2905	84
621	20231106	090700	4573295	2900	2900	2900	2900	0
622	20231106	090600	4573295	2900	2905	2905	2900	51
623	20231106	090500	4425390	2900	2905	2905	2900	308
624	20231106	090400	3532150	2900	2900	2900	2900	610
625	20231106	090300	1763150	2900	2900	2900	2900	4
626	20231106	090200	1751550	2900	2905	2905	2900	34
627	20231106	090100	1652945	2905	2905	2905	2905	129
628	20231106	090000	1278200	2905	2905	2905	2905	440