KissMeData/066900/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	194200	148994500	2925	2925	2925	2925	941
3	20231106	194100	148994500	2925	2925	2925	2925	0
4	20231106	194000	148994500	2925	2925	2925	2925	0
5	20231106	193900	148994500	2925	2925	2925	2925	0
6	20231106	193800	148994500	2925	2925	2925	2925	0
7	20231106	193700	148994500	2925	2925	2925	2925	0
8	20231106	193600	148994500	2925	2925	2925	2925	0
9	20231106	193500	148994500	2925	2925	2925	2925	0
10	20231106	193400	148994500	2925	2925	2925	2925	0
11	20231106	193300	148994500	2925	2925	2925	2925	0
12	20231106	193200	148994500	2925	2925	2925	2925	0
13	20231106	193100	148994500	2925	2925	2925	2925	0
14	20231106	193000	148994500	2925	2925	2925	2925	0
15	20231106	192900	148994500	2925	2925	2925	2925	0
16	20231106	192800	148994500	2925	2925	2925	2925	0
17	20231106	192700	148994500	2925	2925	2925	2925	0
18	20231106	192600	148994500	2925	2925	2925	2925	0
19	20231106	192500	148994500	2925	2925	2925	2925	0
20	20231106	192400	148994500	2925	2925	2925	2925	0
21	20231106	192300	148994500	2925	2925	2925	2925	0
22	20231106	192200	148994500	2925	2925	2925	2925	0
23	20231106	192100	148994500	2925	2925	2925	2925	0
24	20231106	192000	148994500	2925	2925	2925	2925	0
25	20231106	191900	148994500	2925	2925	2925	2925	0
26	20231106	191800	148994500	2925	2925	2925	2925	0
27	20231106	191700	148994500	2925	2925	2925	2925	0
28	20231106	191600	148994500	2925	2925	2925	2925	0
29	20231106	191500	148994500	2925	2925	2925	2925	0
30	20231106	191400	148994500	2925	2925	2925	2925	0
31	20231106	191300	148994500	2925	2925	2925	2925	0
32	20231106	191200	148994500	2925	2925	2925	2925	941
33	20231106	191100	148994500	2925	2925	2925	2925	0
34	20231106	191000	148994500	2925	2925	2925	2925	0
35	20231106	190900	148994500	2925	2925	2925	2925	0
36	20231106	190800	148994500	2925	2925	2925	2925	0
37	20231106	190700	148994500	2925	2925	2925	2925	0
38	20231106	190600	148994500	2925	2925	2925	2925	0
39	20231106	190500	148994500	2925	2925	2925	2925	0
40	20231106	190400	148994500	2925	2925	2925	2925	0
41	20231106	190300	148994500	2925	2925	2925	2925	0
42	20231106	190200	148994500	2925	2925	2925	2925	0
43	20231106	190100	148994500	2925	2925	2925	2925	0
44	20231106	190000	148994500	2925	2925	2925	2925	0
45	20231106	185900	148994500	2925	2925	2925	2925	0
46	20231106	185800	148994500	2925	2925	2925	2925	0
47	20231106	185700	148994500	2925	2925	2925	2925	0
48	20231106	185600	148994500	2925	2925	2925	2925	0
49	20231106	185500	148994500	2925	2925	2925	2925	0
50	20231106	185400	148994500	2925	2925	2925	2925	0
51	20231106	185300	148994500	2925	2925	2925	2925	0
52	20231106	185200	148994500	2925	2925	2925	2925	0
53	20231106	185100	148994500	2925	2925	2925	2925	0
54	20231106	185000	148994500	2925	2925	2925	2925	0
55	20231106	184900	148994500	2925	2925	2925	2925	0
56	20231106	184800	148994500	2925	2925	2925	2925	0
57	20231106	184700	148994500	2925	2925	2925	2925	0
58	20231106	184600	148994500	2925	2925	2925	2925	0
59	20231106	184500	148994500	2925	2925	2925	2925	0
60	20231106	184400	148994500	2925	2925	2925	2925	0
61	20231106	184300	148994500	2925	2925	2925	2925	0
62	20231106	184200	148994500	2925	2925	2925	2925	941
63	20231106	184100	148994500	2925	2925	2925	2925	0
64	20231106	184000	148994500	2925	2925	2925	2925	0
65	20231106	183900	148994500	2925	2925	2925	2925	0
66	20231106	183800	148994500	2925	2925	2925	2925	0
67	20231106	183700	148994500	2925	2925	2925	2925	0
68	20231106	183600	148994500	2925	2925	2925	2925	0
69	20231106	183500	148994500	2925	2925	2925	2925	0
70	20231106	183400	148994500	2925	2925	2925	2925	0
71	20231106	183300	148994500	2925	2925	2925	2925	0
72	20231106	183200	148994500	2925	2925	2925	2925	0
73	20231106	183100	148994500	2925	2925	2925	2925	0
74	20231106	183000	148994500	2925	2925	2925	2925	0
75	20231106	182900	148994500	2925	2925	2925	2925	0
76	20231106	182800	148994500	2925	2925	2925	2925	0
77	20231106	182700	148994500	2925	2925	2925	2925	0
78	20231106	182600	148994500	2925	2925	2925	2925	0
79	20231106	182500	148994500	2925	2925	2925	2925	0
80	20231106	182400	148994500	2925	2925	2925	2925	0
81	20231106	182300	148994500	2925	2925	2925	2925	0
82	20231106	182200	148994500	2925	2925	2925	2925	0
83	20231106	182100	148994500	2925	2925	2925	2925	0
84	20231106	182000	148994500	2925	2925	2925	2925	0
85	20231106	181900	148994500	2925	2925	2925	2925	0
86	20231106	181800	148994500	2925	2925	2925	2925	0
87	20231106	181700	148994500	2925	2925	2925	2925	0
88	20231106	181600	148994500	2925	2925	2925	2925	0
89	20231106	181500	148994500	2925	2925	2925	2925	0
90	20231106	181400	148994500	2925	2925	2925	2925	0
91	20231106	181300	148994500	2925	2925	2925	2925	0
92	20231106	181200	148994500	2925	2925	2925	2925	941
93	20231106	181100	148994500	2925	2925	2925	2925	0
94	20231106	181000	148994500	2925	2925	2925	2925	0
95	20231106	180900	148994500	2925	2925	2925	2925	0
96	20231106	180800	148994500	2925	2925	2925	2925	0
97	20231106	180700	148994500	2925	2925	2925	2925	0
98	20231106	180600	148994500	2925	2925	2925	2925	0
99	20231106	180500	148994500	2925	2925	2925	2925	0
100	20231106	180400	148994500	2925	2925	2925	2925	0
101	20231106	180300	148994500	2925	2925	2925	2925	0
102	20231106	180200	148994500	2925	2925	2925	2925	0
103	20231106	180100	148994500	2925	2925	2925	2925	0
104	20231106	180000	148994500	2925	2925	2925	2925	0
105	20231106	175900	148994500	2925	2925	2925	2925	0
106	20231106	175800	148994500	2925	2925	2925	2925	0
107	20231106	175700	148994500	2925	2925	2925	2925	0
108	20231106	175600	148994500	2925	2925	2925	2925	0
109	20231106	175500	148994500	2925	2925	2925	2925	0
110	20231106	175400	148994500	2925	2925	2925	2925	0
111	20231106	175300	148994500	2925	2925	2925	2925	0
112	20231106	175200	148994500	2925	2925	2925	2925	0
113	20231106	175100	148994500	2925	2925	2925	2925	0
114	20231106	175000	148994500	2925	2925	2925	2925	0
115	20231106	174900	148994500	2925	2925	2925	2925	0
116	20231106	174800	148994500	2925	2925	2925	2925	0
117	20231106	174700	148994500	2925	2925	2925	2925	0
118	20231106	174600	148994500	2925	2925	2925	2925	0
119	20231106	174500	148994500	2925	2925	2925	2925	0
120	20231106	174400	148994500	2925	2925	2925	2925	0
121	20231106	174300	148994500	2925	2925	2925	2925	0
122	20231106	174200	148994500	2925	2925	2925	2925	941
123	20231106	174100	148994500	2925	2925	2925	2925	0
124	20231106	174000	148994500	2925	2925	2925	2925	0
125	20231106	173900	148994500	2925	2925	2925	2925	0
126	20231106	173800	148994500	2925	2925	2925	2925	0
127	20231106	173700	148994500	2925	2925	2925	2925	0
128	20231106	173600	148994500	2925	2925	2925	2925	0
129	20231106	173500	148994500	2925	2925	2925	2925	0
130	20231106	173400	148994500	2925	2925	2925	2925	0
131	20231106	173300	148994500	2925	2925	2925	2925	0
132	20231106	173200	148994500	2925	2925	2925	2925	0
133	20231106	173100	148994500	2925	2925	2925	2925	0
134	20231106	173000	148994500	2925	2925	2925	2925	0
135	20231106	172900	148994500	2925	2925	2925	2925	0
136	20231106	172800	148994500	2925	2925	2925	2925	0
137	20231106	172700	148994500	2925	2925	2925	2925	0
138	20231106	172600	148994500	2925	2925	2925	2925	0
139	20231106	172500	148994500	2925	2925	2925	2925	0
140	20231106	172400	148994500	2925	2925	2925	2925	0
141	20231106	172300	148994500	2925	2925	2925	2925	0
142	20231106	172200	148994500	2925	2925	2925	2925	0
143	20231106	172100	148994500	2925	2925	2925	2925	0
144	20231106	172000	148994500	2925	2925	2925	2925	0
145	20231106	171900	148994500	2925	2925	2925	2925	0
146	20231106	171800	148994500	2925	2925	2925	2925	0
147	20231106	171700	148994500	2925	2925	2925	2925	0
148	20231106	171600	148994500	2925	2925	2925	2925	0
149	20231106	171500	148994500	2925	2925	2925	2925	0
150	20231106	171400	148994500	2925	2925	2925	2925	0
151	20231106	171300	148994500	2925	2925	2925	2925	0
152	20231106	171200	148994500	2925	2925	2925	2925	941
153	20231106	171100	148994500	2925	2925	2925	2925	0
154	20231106	171000	148994500	2925	2925	2925	2925	0
155	20231106	170900	148994500	2925	2925	2925	2925	0
156	20231106	170800	148994500	2925	2925	2925	2925	0
157	20231106	170700	148994500	2925	2925	2925	2925	0
158	20231106	170600	148994500	2925	2925	2925	2925	0
159	20231106	170500	148994500	2925	2925	2925	2925	0
160	20231106	170400	148994500	2925	2925	2925	2925	0
161	20231106	170300	148994500	2925	2925	2925	2925	0
162	20231106	170200	148994500	2925	2925	2925	2925	0
163	20231106	170100	148994500	2925	2925	2925	2925	0
164	20231106	170000	148994500	2925	2925	2925	2925	0
165	20231106	165900	148994500	2925	2925	2925	2925	0
166	20231106	165800	148994500	2925	2925	2925	2925	0
167	20231106	165700	148994500	2925	2925	2925	2925	0
168	20231106	165600	148994500	2925	2925	2925	2925	0
169	20231106	165500	148994500	2925	2925	2925	2925	0
170	20231106	165400	148994500	2925	2925	2925	2925	0
171	20231106	165300	148994500	2925	2925	2925	2925	0
172	20231106	165200	148994500	2925	2925	2925	2925	0
173	20231106	165100	148994500	2925	2925	2925	2925	0
174	20231106	165000	148994500	2925	2925	2925	2925	0
175	20231106	164900	148994500	2925	2925	2925	2925	0
176	20231106	164800	148994500	2925	2925	2925	2925	0
177	20231106	164700	148994500	2925	2925	2925	2925	0
178	20231106	164600	148994500	2925	2925	2925	2925	0
179	20231106	164500	148994500	2925	2925	2925	2925	0
180	20231106	164400	148994500	2925	2925	2925	2925	0
181	20231106	164300	148994500	2925	2925	2925	2925	0
182	20231106	164200	148994500	2925	2925	2925	2925	941
183	20231106	164100	148994500	2925	2925	2925	2925	0
184	20231106	164000	148994500	2925	2925	2925	2925	0
185	20231106	163900	148994500	2925	2925	2925	2925	0
186	20231106	163800	148994500	2925	2925	2925	2925	0
187	20231106	163700	148994500	2925	2925	2925	2925	0
188	20231106	163600	148994500	2925	2925	2925	2925	0
189	20231106	163500	148994500	2925	2925	2925	2925	0
190	20231106	163400	148994500	2925	2925	2925	2925	0
191	20231106	163300	148994500	2925	2925	2925	2925	0
192	20231106	163200	148994500	2925	2925	2925	2925	0
193	20231106	163100	148994500	2925	2925	2925	2925	0
194	20231106	163000	148994500	2925	2925	2925	2925	0
195	20231106	162900	148994500	2925	2925	2925	2925	0
196	20231106	162800	148994500	2925	2925	2925	2925	0
197	20231106	162700	148994500	2925	2925	2925	2925	0
198	20231106	162600	148994500	2925	2925	2925	2925	0
199	20231106	162500	148994500	2925	2925	2925	2925	0
200	20231106	162400	148994500	2925	2925	2925	2925	0
201	20231106	162300	148994500	2925	2925	2925	2925	0
202	20231106	162200	148994500	2925	2925	2925	2925	0
203	20231106	162100	148994500	2925	2925	2925	2925	0
204	20231106	162000	148994500	2925	2925	2925	2925	0
205	20231106	161900	148994500	2925	2925	2925	2925	0
206	20231106	161800	148994500	2925	2925	2925	2925	0
207	20231106	161700	148994500	2925	2925	2925	2925	0
208	20231106	161600	148994500	2925	2925	2925	2925	0
209	20231106	161500	148994500	2925	2925	2925	2925	0
210	20231106	161400	148994500	2925	2925	2925	2925	0
211	20231106	161300	148994500	2925	2925	2925	2925	0
212	20231106	161200	148994500	2925	2925	2925	2925	941
213	20231106	161100	148994500	2925	2925	2925	2925	0
214	20231106	161000	148994500	2925	2925	2925	2925	0
215	20231106	160900	148994500	2925	2925	2925	2925	0
216	20231106	160800	148994500	2925	2925	2925	2925	0
217	20231106	160700	148994500	2925	2925	2925	2925	0
218	20231106	160600	148994500	2925	2925	2925	2925	0
219	20231106	160500	148994500	2925	2925	2925	2925	0
220	20231106	160400	148994500	2925	2925	2925	2925	0
221	20231106	160300	148994500	2925	2925	2925	2925	0
222	20231106	160200	148994500	2925	2925	2925	2925	0
223	20231106	160100	148994500	2925	2925	2925	2925	0
224	20231106	160000	148994500	2925	2925	2925	2925	0
225	20231106	155900	148994500	2925	2925	2925	2925	0
226	20231106	155800	148994500	2925	2925	2925	2925	0
227	20231106	155700	148994500	2925	2925	2925	2925	0
228	20231106	155600	148994500	2925	2925	2925	2925	0
229	20231106	155500	148994500	2925	2925	2925	2925	0
230	20231106	155400	148994500	2925	2925	2925	2925	0
231	20231106	155300	148994500	2925	2925	2925	2925	0
232	20231106	155200	148994500	2925	2925	2925	2925	0
233	20231106	155100	148994500	2925	2925	2925	2925	0
234	20231106	155000	148994500	2925	2925	2925	2925	0
235	20231106	154900	148994500	2925	2925	2925	2925	0
236	20231106	154800	148994500	2925	2925	2925	2925	0
237	20231106	154700	148994500	2925	2925	2925	2925	0
238	20231106	154600	148994500	2925	2925	2925	2925	0
239	20231106	154500	148994500	2925	2925	2925	2925	0
240	20231106	154400	148994500	2925	2925	2925	2925	0
241	20231106	154300	148994500	2925	2925	2925	2925	0
242	20231106	154200	148994500	2925	2925	2925	2925	941
243	20231106	154100	148994500	2925	2925	2925	2925	0
244	20231106	154000	148994500	2925	2925	2925	2925	0
245	20231106	153900	148994500	2925	2925	2925	2925	0
246	20231106	153800	148994500	2925	2925	2925	2925	0
247	20231106	153700	148994500	2925	2925	2925	2925	0
248	20231106	153600	148994500	2925	2925	2925	2925	0
249	20231106	153500	148994500	2925	2925	2925	2925	0
250	20231106	153400	148994500	2925	2925	2925	2925	0
251	20231106	153300	148994500	2925	2925	2925	2925	0
252	20231106	153200	148994500	2925	2925	2925	2925	0
253	20231106	153100	148994500	2925	2925	2925	2925	0
254	20231106	153000	148994500	2925	2925	2925	2925	941
255	20231106	152900	146242075	2935	2935	2935	2935	0
256	20231106	152800	146242075	2935	2935	2935	2935	0
257	20231106	152700	146242075	2935	2935	2935	2935	0
258	20231106	152600	146242075	2935	2935	2935	2935	0
259	20231106	152500	146242075	2935	2935	2935	2935	0
260	20231106	152400	146242075	2935	2935	2935	2935	0
261	20231106	152300	146242075	2935	2935	2935	2935	0
262	20231106	152200	146242075	2935	2935	2935	2935	0
263	20231106	152100	146242075	2935	2935	2935	2935	0
264	20231106	152000	146242075	2935	2935	2935	2935	0
265	20231106	151900	146242075	2935	2930	2935	2925	62
266	20231106	151800	146060515	2940	2940	2940	2940	0
267	20231106	151700	146060515	2940	2940	2940	2940	0
268	20231106	151600	146060515	2940	2940	2940	2940	0
269	20231106	151500	146060515	2940	2940	2940	2940	0
270	20231106	151400	146060515	2940	2940	2940	2940	0
271	20231106	151300	146060515	2940	2940	2940	2940	0
272	20231106	151200	146060515	2940	2940	2940	2940	0
273	20231106	151100	146060515	2940	2940	2940	2940	0
274	20231106	151000	146060515	2940	2940	2940	2940	0
275	20231106	150900	146060515	2940	2940	2940	2940	0
276	20231106	150800	146060515	2940	2930	2940	2930	105
277	20231106	150700	145751870	2930	2930	2930	2930	0
278	20231106	150600	145751870	2930	2930	2930	2930	0
279	20231106	150500	145751870	2930	2930	2930	2930	1136
280	20231106	150400	142423390	2935	2935	2935	2935	0
281	20231106	150300	142423390	2935	2935	2935	2935	0
282	20231106	150200	142423390	2935	2935	2935	2935	1
283	20231106	150100	142420455	2940	2940	2940	2940	35
284	20231106	150000	142317555	2940	2940	2940	2940	0
285	20231106	145900	142317555	2940	2940	2940	2940	2
286	20231106	145800	142311675	2930	2930	2930	2930	0
287	20231106	145700	142311675	2930	2930	2930	2930	0
288	20231106	145600	142311675	2930	2930	2930	2930	0
289	20231106	145500	142311675	2930	2930	2930	2930	0
290	20231106	145400	142311675	2930	2930	2930	2930	0
291	20231106	145300	142311675	2930	2940	2940	2930	2100
292	20231106	145200	136156445	2950	2950	2950	2950	0
293	20231106	145100	136156445	2950	2950	2950	2950	1
294	20231106	145000	136153495	2935	2935	2935	2935	0
295	20231106	144900	136153495	2935	2935	2935	2935	0
296	20231106	144800	136153495	2935	2935	2935	2935	0
297	20231106	144700	136153495	2935	2935	2935	2935	0
298	20231106	144600	136153495	2935	2935	2935	2935	0
299	20231106	144500	136153495	2935	2935	2935	2935	0
300	20231106	144400	136153495	2935	2935	2935	2935	35
301	20231106	144300	136050770	2935	2935	2935	2935	0
302	20231106	144200	136050770	2935	2935	2935	2935	0
303	20231106	144100	136050770	2935	2940	2940	2935	827
304	20231106	144000	133622655	2940	2940	2940	2940	0
305	20231106	143900	133622655	2940	2940	2940	2940	0
306	20231106	143800	133622655	2940	2940	2940	2940	0
307	20231106	143700	133622655	2940	2940	2940	2940	0
308	20231106	143600	133622655	2940	2940	2940	2940	0
309	20231106	143500	133622655	2940	2940	2940	2940	0
310	20231106	143400	133622655	2940	2940	2940	2940	0
311	20231106	143300	133622655	2940	2940	2940	2940	36
312	20231106	143200	133516815	2930	2930	2930	2930	0
313	20231106	143100	133516815	2930	2930	2930	2930	1900
314	20231106	143000	127949815	2940	2940	2940	2940	594
315	20231106	142900	126203455	2930	2930	2930	2930	0
316	20231106	142800	126203455	2930	2930	2930	2930	0
317	20231106	142700	126203455	2930	2930	2930	2930	0
318	20231106	142600	126203455	2930	2930	2930	2930	0
319	20231106	142500	126203455	2930	2930	2930	2930	0
320	20231106	142400	126203455	2930	2930	2930	2930	0
321	20231106	142300	126203455	2930	2930	2930	2930	1
322	20231106	142200	126200525	2930	2930	2930	2930	0
323	20231106	142100	126200525	2930	2930	2930	2930	0
324	20231106	142000	126200525	2930	2930	2930	2930	0
325	20231106	141900	126200525	2930	2930	2930	2930	0
326	20231106	141800	126200525	2930	2930	2930	2930	0
327	20231106	141700	126200525	2930	2930	2930	2930	0
328	20231106	141600	126200525	2930	2930	2930	2930	0
329	20231106	141500	126200525	2930	2930	2930	2930	0
330	20231106	141400	126200525	2930	2930	2930	2930	0
331	20231106	141300	126200525	2930	2930	2930	2930	50
332	20231106	141200	126054025	2940	2940	2940	2940	0
333	20231106	141100	126054025	2940	2940	2940	2940	0
334	20231106	141000	126054025	2940	2940	2940	2940	0
335	20231106	140900	126054025	2940	2940	2940	2940	0
336	20231106	140800	126054025	2940	2940	2940	2940	1
337	20231106	140700	126051085	2925	2925	2925	2925	0
338	20231106	140600	126051085	2925	2925	2925	2925	11
339	20231106	140500	126018910	2940	2940	2940	2940	0
340	20231106	140400	126018910	2940	2940	2940	2940	0
341	20231106	140300	126018910	2940	2940	2940	2940	0
342	20231106	140200	126018910	2940	2940	2940	2940	0
343	20231106	140100	126018910	2940	2940	2940	2940	0
344	20231106	140000	126018910	2940	2940	2940	2940	0
345	20231106	135900	126018910	2940	2940	2940	2940	0
346	20231106	135800	126018910	2940	2940	2940	2940	1
347	20231106	135700	126015970	2925	2925	2925	2925	0
348	20231106	135600	126015970	2925	2925	2925	2925	0
349	20231106	135500	126015970	2925	2925	2925	2925	198
350	20231106	135400	125436820	2935	2935	2935	2935	0
351	20231106	135300	125436820	2935	2935	2935	2935	0
352	20231106	135200	125436820	2935	2935	2935	2935	50
353	20231106	135100	125290070	2935	2935	2935	2935	0
354	20231106	135000	125290070	2935	2935	2935	2935	0
355	20231106	134900	125290070	2935	2940	2940	2935	153
356	20231106	134800	124840285	2940	2940	2940	2940	0
357	20231106	134700	124840285	2940	2940	2940	2940	0
358	20231106	134600	124840285	2940	2930	2940	2930	11
359	20231106	134500	124808005	2920	2920	2920	2920	0
360	20231106	134400	124808005	2920	2920	2920	2920	700
361	20231106	134300	122764005	2920	2920	2920	2920	683
362	20231106	134200	120769645	2930	2930	2930	2930	0
363	20231106	134100	120769645	2930	2930	2930	2930	9
364	20231106	134000	120743275	2935	2935	2935	2935	0
365	20231106	133900	120743275	2935	2935	2935	2935	0
366	20231106	133800	120743275	2935	2935	2935	2935	243
367	20231106	133700	120030070	2935	2935	2935	2935	0
368	20231106	133600	120030070	2935	2935	2935	2935	0
369	20231106	133500	120030070	2935	2935	2935	2935	1
370	20231106	133400	120027135	2930	2930	2930	2930	0
371	20231106	133300	120027135	2930	2930	2930	2930	0
372	20231106	133200	120027135	2930	2925	2930	2925	7
373	20231106	133100	120006635	2925	2925	2925	2925	0
374	20231106	133000	120006635	2925	2930	2930	2925	99
375	20231106	132900	119716580	2920	2920	2920	2920	0
376	20231106	132800	119716580	2920	2920	2920	2920	0
377	20231106	132700	119716580	2920	2920	2920	2920	400
378	20231106	132600	118548580	2930	2930	2930	2930	0
379	20231106	132500	118548580	2930	2930	2930	2930	0
380	20231106	132400	118548580	2930	2930	2930	2930	0
381	20231106	132300	118548580	2930	2930	2930	2930	0
382	20231106	132200	118548580	2930	2930	2930	2930	0
383	20231106	132100	118548580	2930	2930	2930	2930	0
384	20231106	132000	118548580	2930	2930	2930	2930	0
385	20231106	131900	118548580	2930	2930	2930	2930	0
386	20231106	131800	118548580	2930	2930	2930	2930	0
387	20231106	131700	118548580	2930	2930	2930	2930	0
388	20231106	131600	118548580	2930	2930	2930	2930	0
389	20231106	131500	118548580	2930	2930	2930	2930	0
390	20231106	131400	118548580	2930	2925	2930	2920	2783
391	20231106	131300	110416025	2925	2925	2925	2925	0
392	20231106	131200	110416025	2925	2925	2925	2925	1
393	20231106	131100	110413100	2935	2925	2935	2925	104
394	20231106	131000	110108890	2925	2925	2925	2925	0
395	20231106	130900	110108890	2925	2925	2925	2925	0
396	20231106	130800	110108890	2925	2925	2925	2925	0
397	20231106	130700	110108890	2925	2925	2925	2925	0
398	20231106	130600	110108890	2925	2935	2935	2925	2300
399	20231106	130500	103377115	2940	2940	2940	2940	0
400	20231106	130400	103377115	2940	2940	2940	2940	0
401	20231106	130300	103377115	2940	2940	2940	2940	0
402	20231106	130200	103377115	2940	2940	2940	2940	0
403	20231106	130100	103377115	2940	2940	2940	2940	0
404	20231106	130000	103377115	2940	2940	2940	2940	0
405	20231106	125900	103377115	2940	2940	2940	2940	0
406	20231106	125800	103377115	2940	2940	2940	2940	0
407	20231106	125700	103377115	2940	2940	2940	2940	0
408	20231106	125600	103377115	2940	2940	2940	2940	0
409	20231106	125500	103377115	2940	2940	2940	2940	0
410	20231106	125400	103377115	2940	2940	2940	2940	0
411	20231106	125300	103377115	2940	2940	2940	2940	0
412	20231106	125200	103377115	2940	2940	2940	2940	0
413	20231106	125100	103377115	2940	2940	2940	2940	0
414	20231106	125000	103377115	2940	2940	2940	2940	0
415	20231106	124900	103377115	2940	2940	2940	2940	0
416	20231106	124800	103377115	2940	2940	2940	2940	0
417	20231106	124700	103377115	2940	2940	2940	2940	8
418	20231106	124600	103353595	2940	2940	2940	2940	0
419	20231106	124500	103353595	2940	2940	2940	2940	0
420	20231106	124400	103353595	2940	2940	2940	2940	0
421	20231106	124300	103353595	2940	2940	2940	2940	0
422	20231106	124200	103353595	2940	2940	2940	2940	0
423	20231106	124100	103353595	2940	2940	2940	2940	0
424	20231106	124000	103353595	2940	2935	2940	2935	8
425	20231106	123900	103330110	2935	2935	2935	2935	0
426	20231106	123800	103330110	2935	2935	2935	2935	0
427	20231106	123700	103330110	2935	2935	2935	2935	0
428	20231106	123600	103330110	2935	2940	2940	2935	195
429	20231106	123500	102757345	2940	2940	2940	2935	248
430	20231106	123400	102028250	2940	2940	2940	2940	0
431	20231106	123300	102028250	2940	2940	2940	2940	0
432	20231106	123200	102028250	2940	2940	2940	2940	0
433	20231106	123100	102028250	2940	2940	2940	2940	0
434	20231106	123000	102028250	2940	2935	2940	2935	3
435	20231106	122900	102019440	2935	2935	2935	2935	3
436	20231106	122800	102010635	2940	2940	2940	2940	0
437	20231106	122700	102010635	2940	2940	2940	2940	0
438	20231106	122600	102010635	2940	2940	2940	2940	1
439	20231106	122500	102007695	2925	2925	2925	2925	0
440	20231106	122400	102007695	2925	2925	2925	2925	2
441	20231106	122300	102001845	2940	2940	2940	2940	0
442	20231106	122200	102001845	2940	2940	2940	2940	0
443	20231106	122100	102001845	2940	2940	2940	2940	0
444	20231106	122000	102001845	2940	2925	2940	2925	9
445	20231106	121900	101975505	2940	2940	2940	2940	1
446	20231106	121800	101972565	2925	2925	2925	2925	18
447	20231106	121700	101919915	2940	2940	2940	2940	0
448	20231106	121600	101919915	2940	2940	2940	2940	1
449	20231106	121500	101916975	2925	2925	2925	2925	0
450	20231106	121400	101916975	2925	2925	2925	2925	0
451	20231106	121300	101916975	2925	2925	2925	2925	464
452	20231106	121200	100559775	2925	2925	2925	2925	0
453	20231106	121100	100559775	2925	2930	2930	2925	506
454	20231106	121000	99077295	2930	2930	2930	2930	0
455	20231106	120900	99077295	2930	2930	2930	2930	0
456	20231106	120800	99077295	2930	2940	2940	2930	2
457	20231106	120700	99071425	2935	2935	2935	2935	722
458	20231106	120600	96952355	2950	2950	2950	2950	0
459	20231106	120500	96952355	2950	2950	2950	2950	0
460	20231106	120400	96952355	2950	2950	2950	2950	0
461	20231106	120300	96952355	2950	2950	2950	2950	0
462	20231106	120200	96952355	2950	2950	2950	2950	0
463	20231106	120100	96952355	2950	2950	2950	2950	0
464	20231106	120000	96952355	2950	2950	2950	2950	0
465	20231106	115900	96952355	2950	2950	2950	2950	0
466	20231106	115800	96952355	2950	2950	2950	2950	0
467	20231106	115700	96952355	2950	2950	2950	2950	0
468	20231106	115600	96952355	2950	2950	2950	2950	1
469	20231106	115500	96949405	2950	2940	2950	2940	4
470	20231106	115400	96937630	2925	2945	2945	2925	95
471	20231106	115300	96658740	2955	2955	2955	2955	0
472	20231106	115200	96658740	2955	2955	2955	2955	0
473	20231106	115100	96658740	2955	2955	2955	2955	0
474	20231106	115000	96658740	2955	2955	2955	2955	1
475	20231106	114900	96655785	2930	2930	2930	2930	1092
476	20231106	114800	93456225	2930	2935	2935	2930	500
477	20231106	114700	91989450	2930	2930	2935	2930	43
478	20231106	114600	91863410	2935	2940	2940	2935	807
479	20231106	114500	89494835	2970	2955	2970	2940	1399
480	20231106	114400	85373720	2955	2955	2955	2955	33
481	20231106	114300	85276205	2965	2960	2965	2960	107
482	20231106	114200	84958965	2960	2975	2975	2960	685
483	20231106	114100	82924385	2975	2975	2975	2975	0
484	20231106	114000	82924385	2975	2975	2975	2975	23
485	20231106	113900	82855960	2985	2985	2985	2970	429
486	20231106	113800	81580960	2985	2985	2985	2985	0
487	20231106	113700	81580960	2985	2985	2985	2985	100
488	20231106	113600	81282460	3005	3005	3005	3005	33
489	20231106	113500	81183295	3020	3000	3020	3000	503
490	20231106	113400	79666785	3005	3005	3005	2985	428
491	20231106	113300	78386875	3005	3010	3010	2985	147
492	20231106	113200	77945370	3010	2990	3040	2990	9368
493	20231106	113100	49734065	2995	2950	2995	2950	3518
494	20231106	113000	39265885	2950	2950	2950	2950	0
495	20231106	112900	39265885	2950	2950	2950	2950	0
496	20231106	112800	39265885	2950	2950	2950	2950	0
497	20231106	112700	39265885	2950	2950	2950	2950	0
498	20231106	112600	39265885	2950	2950	2950	2950	0
499	20231106	112500	39265885	2950	2950	2950	2950	0
500	20231106	112400	39265885	2950	2950	2950	2950	0
501	20231106	112300	39265885	2950	2935	2950	2935	1025
502	20231106	112200	36255905	2940	2940	2940	2940	0
503	20231106	112100	36255905	2940	2940	2940	2940	1090
504	20231106	112000	33051305	2950	2950	2950	2950	1
505	20231106	111900	33048355	2950	2950	2950	2950	0
506	20231106	111800	33048355	2950	2950	2950	2950	0
507	20231106	111700	33048355	2950	2945	2950	2940	984
508	20231106	111600	30155200	2955	2955	2955	2955	368
509	20231106	111500	29067760	2960	2960	2960	2960	0
510	20231106	111400	29067760	2960	2960	2960	2960	1
511	20231106	111300	29064800	2955	2955	2955	2955	0
512	20231106	111200	29064800	2955	2955	2955	2955	0
513	20231106	111100	29064800	2955	2960	2960	2955	7
514	20231106	111000	29044110	2955	2955	2955	2955	0
515	20231106	110900	29044110	2955	2955	2955	2955	2
516	20231106	110800	29038200	2955	2955	2955	2955	24
517	20231106	110700	28967280	2940	2940	2940	2940	350
518	20231106	110600	27938280	2965	2965	2965	2965	0
519	20231106	110500	27938280	2965	2965	2965	2965	0
520	20231106	110400	27938280	2965	2965	2965	2965	0
521	20231106	110300	27938280	2965	2965	2965	2965	0
522	20231106	110200	27938280	2965	2940	2965	2940	401
523	20231106	110100	26759315	2965	2965	2965	2965	0
524	20231106	110000	26759315	2965	2965	2965	2965	0
525	20231106	105900	26759315	2965	2965	2965	2965	1
526	20231106	105800	26756350	2955	2955	2955	2955	0
527	20231106	105700	26756350	2955	2955	2955	2955	0
528	20231106	105600	26756350	2955	2955	2955	2955	0
529	20231106	105500	26756350	2955	2955	2955	2955	4
530	20231106	105400	26744530	2955	2955	2955	2955	104
531	20231106	105300	26437210	2955	2940	2955	2940	392
532	20231106	105200	25284715	2955	2955	2955	2955	0
533	20231106	105100	25284715	2955	2945	2955	2945	6
534	20231106	105000	25267035	2945	2945	2945	2945	231
535	20231106	104900	24586740	2940	2940	2940	2940	2
536	20231106	104800	24580860	2940	2940	2940	2940	30
537	20231106	104700	24492660	2945	2945	2945	2945	0
538	20231106	104600	24492660	2945	2945	2945	2945	0
539	20231106	104500	24492660	2945	2945	2945	2945	0
540	20231106	104400	24492660	2945	2945	2945	2945	0
541	20231106	104300	24492660	2945	2935	2945	2935	6
542	20231106	104200	24475020	2930	2930	2930	2930	455
543	20231106	104100	23141870	2935	2940	2940	2935	79
544	20231106	104000	22909675	2940	2940	2940	2940	2
545	20231106	103900	22903795	2945	2945	2945	2945	0
546	20231106	103800	22903795	2945	2945	2945	2945	0
547	20231106	103700	22903795	2945	2945	2945	2945	0
548	20231106	103600	22903795	2945	2945	2945	2945	0
549	20231106	103500	22903795	2945	2940	2945	2940	10
550	20231106	103400	22874390	2945	2945	2945	2945	1
551	20231106	103300	22871445	2930	2930	2930	2930	0
552	20231106	103200	22871445	2930	2945	2945	2930	3001
553	20231106	103100	14058890	2945	2945	2945	2945	0
554	20231106	103000	14058890	2945	2945	2945	2945	0
555	20231106	102900	14058890	2945	2945	2945	2945	827
556	20231106	102800	11623375	2970	2970	2970	2970	0
557	20231106	102700	11623375	2970	2970	2970	2970	0
558	20231106	102600	11623375	2970	2970	2970	2970	1
559	20231106	102500	11620405	2945	2945	2945	2945	0
560	20231106	102400	11620405	2945	2945	2945	2945	0
561	20231106	102300	11620405	2945	2945	2945	2945	0
562	20231106	102200	11620405	2945	2945	2945	2945	0
563	20231106	102100	11620405	2945	2945	2945	2945	243
564	20231106	102000	10904770	2950	2950	2950	2950	0
565	20231106	101900	10904770	2950	2955	2955	2950	292
566	20231106	101800	10041960	2970	2970	2970	2970	0
567	20231106	101700	10041960	2970	2970	2970	2970	1
568	20231106	101600	10038990	2955	2955	2955	2955	0
569	20231106	101500	10038990	2955	2955	2955	2955	8
570	20231106	101400	10015350	2970	2970	2970	2970	0
571	20231106	101300	10015350	2970	2970	2970	2970	0
572	20231106	101200	10015350	2970	2970	2970	2970	2
573	20231106	101100	10009410	2970	2970	2970	2970	0
574	20231106	101000	10009410	2970	2960	2970	2960	3
575	20231106	100900	10000520	2955	2955	2955	2955	0
576	20231106	100800	10000520	2955	2955	2955	2955	0
577	20231106	100700	10000520	2955	2955	2955	2955	2
578	20231106	100600	9994610	2955	2970	2970	2955	16
579	20231106	100500	9947120	2980	2980	2980	2980	0
580	20231106	100400	9947120	2980	2980	2980	2980	0
581	20231106	100300	9947120	2980	2980	2980	2980	0
582	20231106	100200	9947120	2980	2980	2980	2980	0
583	20231106	100100	9947120	2980	2980	2980	2980	5
584	20231106	100000	9932220	2980	2980	2980	2980	0
585	20231106	095900	9932220	2980	2980	2980	2980	0
586	20231106	095800	9932220	2980	2980	2980	2980	0
587	20231106	095700	9932220	2980	2980	2980	2980	0
588	20231106	095600	9932220	2980	2980	2980	2980	0
589	20231106	095500	9932220	2980	2980	2980	2980	0
590	20231106	095400	9932220	2980	2980	2980	2980	0
591	20231106	095300	9932220	2980	2980	2980	2980	0
592	20231106	095200	9932220	2980	2955	2980	2955	9
593	20231106	095100	9905600	2955	2955	2955	2955	0
594	20231106	095000	9905600	2955	2955	2955	2955	0
595	20231106	094900	9905600	2955	2955	2955	2955	1
596	20231106	094800	9902645	2990	2990	2990	2990	0
597	20231106	094700	9902645	2990	2990	2990	2990	0
598	20231106	094600	9902645	2990	2990	2990	2990	0
599	20231106	094500	9902645	2990	2990	2990	2990	3
600	20231106	094400	9893675	2950	2950	2950	2950	0
601	20231106	094300	9893675	2950	2950	2950	2950	0
602	20231106	094200	9893675	2950	2950	2950	2950	0
603	20231106	094100	9893675	2950	2950	2950	2950	0
604	20231106	094000	9893675	2950	2950	2950	2950	0
605	20231106	093900	9893675	2950	2950	2950	2950	0
606	20231106	093800	9893675	2950	2985	2985	2950	31
607	20231106	093700	9801950	2985	2985	2985	2985	0
608	20231106	093600	9801950	2985	2975	2985	2975	2
609	20231106	093500	9795990	2980	2980	2980	2980	1
610	20231106	093400	9793010	2965	2965	2965	2965	30
611	20231106	093300	9704060	2960	2960	2960	2960	0
612	20231106	093200	9704060	2960	2960	2960	2960	0
613	20231106	093100	9704060	2960	2960	2960	2960	0
614	20231106	093000	9704060	2960	2960	2960	2960	0
615	20231106	092900	9704060	2960	2960	2960	2960	0
616	20231106	092800	9704060	2960	2960	2960	2960	0
617	20231106	092700	9704060	2960	2960	2960	2960	10
618	20231106	092600	9674460	2990	2990	2990	2990	0
619	20231106	092500	9674460	2990	2990	2990	2990	0
620	20231106	092400	9674460	2990	2990	2990	2990	4
621	20231106	092300	9662500	3000	3000	3000	3000	0
622	20231106	092200	9662500	3000	3000	3000	3000	0
623	20231106	092100	9662500	3000	3000	3000	3000	0
624	20231106	092000	9662500	3000	2975	3000	2975	300
625	20231106	091900	8763870	2965	2965	2965	2965	33
626	20231106	091800	8666025	2965	2965	2965	2965	0
627	20231106	091700	8666025	2965	2965	2965	2965	0
628	20231106	091600	8666025	2965	2960	2965	2960	14
629	20231106	091500	8624580	2960	2960	2960	2960	27
630	20231106	091400	8544660	2985	2985	2985	2985	0
631	20231106	091300	8544660	2985	2985	2985	2985	0
632	20231106	091200	8544660	2985	2985	2985	2985	0
633	20231106	091100	8544660	2985	2985	2985	2985	0
634	20231106	091000	8544660	2985	2985	2985	2985	0
635	20231106	090900	8544660	2985	2940	2985	2940	470
636	20231106	090800	7160210	2970	2945	2970	2945	80
637	20231106	090700	6923745	2945	2945	2945	2945	0
638	20231106	090600	6923745	2945	2945	2945	2945	0
639	20231106	090500	6923745	2945	2945	2945	2945	3
640	20231106	090400	6914910	2930	2930	2930	2930	3
641	20231106	090300	6906120	2930	2935	2935	2930	2
642	20231106	090200	6900255	2940	2940	2940	2940	1299
643	20231106	090100	3081195	2940	2940	2940	2940	1007
644	20231106	090000	120615	2940	2965	2965	2940	41