KissMeData/039740/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	192200	53267010	2975	2975	2975	2975	202
3	20231106	192100	53267010	2975	2975	2975	2975	0
4	20231106	192000	53267010	2975	2975	2975	2975	0
5	20231106	191900	53267010	2975	2975	2975	2975	0
6	20231106	191800	53267010	2975	2975	2975	2975	0
7	20231106	191700	53267010	2975	2975	2975	2975	0
8	20231106	191600	53267010	2975	2975	2975	2975	0
9	20231106	191500	53267010	2975	2975	2975	2975	0
10	20231106	191400	53267010	2975	2975	2975	2975	0
11	20231106	191300	53267010	2975	2975	2975	2975	0
12	20231106	191200	53267010	2975	2975	2975	2975	0
13	20231106	191100	53267010	2975	2975	2975	2975	0
14	20231106	191000	53267010	2975	2975	2975	2975	0
15	20231106	190900	53267010	2975	2975	2975	2975	0
16	20231106	190800	53267010	2975	2975	2975	2975	0
17	20231106	190700	53267010	2975	2975	2975	2975	0
18	20231106	190600	53267010	2975	2975	2975	2975	0
19	20231106	190500	53267010	2975	2975	2975	2975	0
20	20231106	190400	53267010	2975	2975	2975	2975	0
21	20231106	190300	53267010	2975	2975	2975	2975	0
22	20231106	190200	53267010	2975	2975	2975	2975	0
23	20231106	190100	53267010	2975	2975	2975	2975	0
24	20231106	190000	53267010	2975	2975	2975	2975	0
25	20231106	185900	53267010	2975	2975	2975	2975	0
26	20231106	185800	53267010	2975	2975	2975	2975	0
27	20231106	185700	53267010	2975	2975	2975	2975	0
28	20231106	185600	53267010	2975	2975	2975	2975	0
29	20231106	185500	53267010	2975	2975	2975	2975	0
30	20231106	185400	53267010	2975	2975	2975	2975	0
31	20231106	185300	53267010	2975	2975	2975	2975	0
32	20231106	185200	53267010	2975	2975	2975	2975	202
33	20231106	185100	53267010	2975	2975	2975	2975	0
34	20231106	185000	53267010	2975	2975	2975	2975	0
35	20231106	184900	53267010	2975	2975	2975	2975	0
36	20231106	184800	53267010	2975	2975	2975	2975	0
37	20231106	184700	53267010	2975	2975	2975	2975	0
38	20231106	184600	53267010	2975	2975	2975	2975	0
39	20231106	184500	53267010	2975	2975	2975	2975	0
40	20231106	184400	53267010	2975	2975	2975	2975	0
41	20231106	184300	53267010	2975	2975	2975	2975	0
42	20231106	184200	53267010	2975	2975	2975	2975	0
43	20231106	184100	53267010	2975	2975	2975	2975	0
44	20231106	184000	53267010	2975	2975	2975	2975	0
45	20231106	183900	53267010	2975	2975	2975	2975	0
46	20231106	183800	53267010	2975	2975	2975	2975	0
47	20231106	183700	53267010	2975	2975	2975	2975	0
48	20231106	183600	53267010	2975	2975	2975	2975	0
49	20231106	183500	53267010	2975	2975	2975	2975	0
50	20231106	183400	53267010	2975	2975	2975	2975	0
51	20231106	183300	53267010	2975	2975	2975	2975	0
52	20231106	183200	53267010	2975	2975	2975	2975	0
53	20231106	183100	53267010	2975	2975	2975	2975	0
54	20231106	183000	53267010	2975	2975	2975	2975	0
55	20231106	182900	53267010	2975	2975	2975	2975	0
56	20231106	182800	53267010	2975	2975	2975	2975	0
57	20231106	182700	53267010	2975	2975	2975	2975	0
58	20231106	182600	53267010	2975	2975	2975	2975	0
59	20231106	182500	53267010	2975	2975	2975	2975	0
60	20231106	182400	53267010	2975	2975	2975	2975	0
61	20231106	182300	53267010	2975	2975	2975	2975	0
62	20231106	182200	53267010	2975	2975	2975	2975	202
63	20231106	182100	53267010	2975	2975	2975	2975	0
64	20231106	182000	53267010	2975	2975	2975	2975	0
65	20231106	181900	53267010	2975	2975	2975	2975	0
66	20231106	181800	53267010	2975	2975	2975	2975	0
67	20231106	181700	53267010	2975	2975	2975	2975	0
68	20231106	181600	53267010	2975	2975	2975	2975	0
69	20231106	181500	53267010	2975	2975	2975	2975	0
70	20231106	181400	53267010	2975	2975	2975	2975	0
71	20231106	181300	53267010	2975	2975	2975	2975	0
72	20231106	181200	53267010	2975	2975	2975	2975	0
73	20231106	181100	53267010	2975	2975	2975	2975	0
74	20231106	181000	53267010	2975	2975	2975	2975	0
75	20231106	180900	53267010	2975	2975	2975	2975	0
76	20231106	180800	53267010	2975	2975	2975	2975	0
77	20231106	180700	53267010	2975	2975	2975	2975	0
78	20231106	180600	53267010	2975	2975	2975	2975	0
79	20231106	180500	53267010	2975	2975	2975	2975	0
80	20231106	180400	53267010	2975	2975	2975	2975	0
81	20231106	180300	53267010	2975	2975	2975	2975	0
82	20231106	180200	53267010	2975	2975	2975	2975	0
83	20231106	180100	53267010	2975	2975	2975	2975	0
84	20231106	180000	53267010	2975	2975	2975	2975	0
85	20231106	175900	53267010	2975	2975	2975	2975	0
86	20231106	175800	53267010	2975	2975	2975	2975	0
87	20231106	175700	53267010	2975	2975	2975	2975	0
88	20231106	175600	53267010	2975	2975	2975	2975	0
89	20231106	175500	53267010	2975	2975	2975	2975	0
90	20231106	175400	53267010	2975	2975	2975	2975	0
91	20231106	175300	53267010	2975	2975	2975	2975	0
92	20231106	175200	53267010	2975	2975	2975	2975	202
93	20231106	175100	53267010	2975	2975	2975	2975	0
94	20231106	175000	53267010	2975	2975	2975	2975	0
95	20231106	174900	53267010	2975	2975	2975	2975	0
96	20231106	174800	53267010	2975	2975	2975	2975	0
97	20231106	174700	53267010	2975	2975	2975	2975	0
98	20231106	174600	53267010	2975	2975	2975	2975	0
99	20231106	174500	53267010	2975	2975	2975	2975	0
100	20231106	174400	53267010	2975	2975	2975	2975	0
101	20231106	174300	53267010	2975	2975	2975	2975	0
102	20231106	174200	53267010	2975	2975	2975	2975	0
103	20231106	174100	53267010	2975	2975	2975	2975	0
104	20231106	174000	53267010	2975	2975	2975	2975	0
105	20231106	173900	53267010	2975	2975	2975	2975	0
106	20231106	173800	53267010	2975	2975	2975	2975	0
107	20231106	173700	53267010	2975	2975	2975	2975	0
108	20231106	173600	53267010	2975	2975	2975	2975	0
109	20231106	173500	53267010	2975	2975	2975	2975	0
110	20231106	173400	53267010	2975	2975	2975	2975	0
111	20231106	173300	53267010	2975	2975	2975	2975	0
112	20231106	173200	53267010	2975	2975	2975	2975	0
113	20231106	173100	53267010	2975	2975	2975	2975	0
114	20231106	173000	53267010	2975	2975	2975	2975	0
115	20231106	172900	53267010	2975	2975	2975	2975	0
116	20231106	172800	53267010	2975	2975	2975	2975	0
117	20231106	172700	53267010	2975	2975	2975	2975	0
118	20231106	172600	53267010	2975	2975	2975	2975	0
119	20231106	172500	53267010	2975	2975	2975	2975	0
120	20231106	172400	53267010	2975	2975	2975	2975	0
121	20231106	172300	53267010	2975	2975	2975	2975	0
122	20231106	172200	53267010	2975	2975	2975	2975	202
123	20231106	172100	53267010	2975	2975	2975	2975	0
124	20231106	172000	53267010	2975	2975	2975	2975	0
125	20231106	171900	53267010	2975	2975	2975	2975	0
126	20231106	171800	53267010	2975	2975	2975	2975	0
127	20231106	171700	53267010	2975	2975	2975	2975	0
128	20231106	171600	53267010	2975	2975	2975	2975	0
129	20231106	171500	53267010	2975	2975	2975	2975	0
130	20231106	171400	53267010	2975	2975	2975	2975	0
131	20231106	171300	53267010	2975	2975	2975	2975	0
132	20231106	171200	53267010	2975	2975	2975	2975	0
133	20231106	171100	53267010	2975	2975	2975	2975	0
134	20231106	171000	53267010	2975	2975	2975	2975	0
135	20231106	170900	53267010	2975	2975	2975	2975	0
136	20231106	170800	53267010	2975	2975	2975	2975	0
137	20231106	170700	53267010	2975	2975	2975	2975	0
138	20231106	170600	53267010	2975	2975	2975	2975	0
139	20231106	170500	53267010	2975	2975	2975	2975	0
140	20231106	170400	53267010	2975	2975	2975	2975	0
141	20231106	170300	53267010	2975	2975	2975	2975	0
142	20231106	170200	53267010	2975	2975	2975	2975	0
143	20231106	170100	53267010	2975	2975	2975	2975	0
144	20231106	170000	53267010	2975	2975	2975	2975	0
145	20231106	165900	53267010	2975	2975	2975	2975	0
146	20231106	165800	53267010	2975	2975	2975	2975	0
147	20231106	165700	53267010	2975	2975	2975	2975	0
148	20231106	165600	53267010	2975	2975	2975	2975	0
149	20231106	165500	53267010	2975	2975	2975	2975	0
150	20231106	165400	53267010	2975	2975	2975	2975	0
151	20231106	165300	53267010	2975	2975	2975	2975	0
152	20231106	165200	53267010	2975	2975	2975	2975	202
153	20231106	165100	53267010	2975	2975	2975	2975	0
154	20231106	165000	53267010	2975	2975	2975	2975	0
155	20231106	164900	53267010	2975	2975	2975	2975	0
156	20231106	164800	53267010	2975	2975	2975	2975	0
157	20231106	164700	53267010	2975	2975	2975	2975	0
158	20231106	164600	53267010	2975	2975	2975	2975	0
159	20231106	164500	53267010	2975	2975	2975	2975	0
160	20231106	164400	53267010	2975	2975	2975	2975	0
161	20231106	164300	53267010	2975	2975	2975	2975	0
162	20231106	164200	53267010	2975	2975	2975	2975	0
163	20231106	164100	53267010	2975	2975	2975	2975	0
164	20231106	164000	53267010	2975	2975	2975	2975	0
165	20231106	163900	53267010	2975	2975	2975	2975	0
166	20231106	163800	53267010	2975	2975	2975	2975	0
167	20231106	163700	53267010	2975	2975	2975	2975	0
168	20231106	163600	53267010	2975	2975	2975	2975	0
169	20231106	163500	53267010	2975	2975	2975	2975	0
170	20231106	163400	53267010	2975	2975	2975	2975	0
171	20231106	163300	53267010	2975	2975	2975	2975	0
172	20231106	163200	53267010	2975	2975	2975	2975	0
173	20231106	163100	53267010	2975	2975	2975	2975	0
174	20231106	163000	53267010	2975	2975	2975	2975	0
175	20231106	162900	53267010	2975	2975	2975	2975	0
176	20231106	162800	53267010	2975	2975	2975	2975	0
177	20231106	162700	53267010	2975	2975	2975	2975	0
178	20231106	162600	53267010	2975	2975	2975	2975	0
179	20231106	162500	53267010	2975	2975	2975	2975	0
180	20231106	162400	53267010	2975	2975	2975	2975	0
181	20231106	162300	53267010	2975	2975	2975	2975	0
182	20231106	162200	53267010	2975	2975	2975	2975	202
183	20231106	162100	53267010	2975	2975	2975	2975	0
184	20231106	162000	53267010	2975	2975	2975	2975	0
185	20231106	161900	53267010	2975	2975	2975	2975	0
186	20231106	161800	53267010	2975	2975	2975	2975	0
187	20231106	161700	53267010	2975	2975	2975	2975	0
188	20231106	161600	53267010	2975	2975	2975	2975	0
189	20231106	161500	53267010	2975	2975	2975	2975	0
190	20231106	161400	53267010	2975	2975	2975	2975	0
191	20231106	161300	53267010	2975	2975	2975	2975	0
192	20231106	161200	53267010	2975	2975	2975	2975	0
193	20231106	161100	53267010	2975	2975	2975	2975	0
194	20231106	161000	53267010	2975	2975	2975	2975	0
195	20231106	160900	53267010	2975	2975	2975	2975	0
196	20231106	160800	53267010	2975	2975	2975	2975	0
197	20231106	160700	53267010	2975	2975	2975	2975	0
198	20231106	160600	53267010	2975	2975	2975	2975	0
199	20231106	160500	53267010	2975	2975	2975	2975	0
200	20231106	160400	53267010	2975	2975	2975	2975	0
201	20231106	160300	53267010	2975	2975	2975	2975	0
202	20231106	160200	53267010	2975	2975	2975	2975	0
203	20231106	160100	53267010	2975	2975	2975	2975	0
204	20231106	160000	53267010	2975	2975	2975	2975	0
205	20231106	155900	53267010	2975	2975	2975	2975	0
206	20231106	155800	53267010	2975	2975	2975	2975	0
207	20231106	155700	53267010	2975	2975	2975	2975	0
208	20231106	155600	53267010	2975	2975	2975	2975	0
209	20231106	155500	53267010	2975	2975	2975	2975	0
210	20231106	155400	53267010	2975	2975	2975	2975	0
211	20231106	155300	53267010	2975	2975	2975	2975	0
212	20231106	155200	53267010	2975	2975	2975	2975	202
213	20231106	155100	53267010	2975	2975	2975	2975	0
214	20231106	155000	53267010	2975	2975	2975	2975	0
215	20231106	154900	53267010	2975	2975	2975	2975	0
216	20231106	154800	53267010	2975	2975	2975	2975	0
217	20231106	154700	53267010	2975	2975	2975	2975	0
218	20231106	154600	53267010	2975	2975	2975	2975	0
219	20231106	154500	53267010	2975	2975	2975	2975	0
220	20231106	154400	53267010	2975	2975	2975	2975	0
221	20231106	154300	53267010	2975	2975	2975	2975	0
222	20231106	154200	53267010	2975	2975	2975	2975	0
223	20231106	154100	53267010	2975	2975	2975	2975	0
224	20231106	154000	53267010	2975	2975	2975	2975	0
225	20231106	153900	53267010	2975	2975	2975	2975	0
226	20231106	153800	53267010	2975	2975	2975	2975	0
227	20231106	153700	53267010	2975	2975	2975	2975	0
228	20231106	153600	53267010	2975	2975	2975	2975	0
229	20231106	153500	53267010	2975	2975	2975	2975	0
230	20231106	153400	53267010	2975	2975	2975	2975	0
231	20231106	153300	53267010	2975	2975	2975	2975	0
232	20231106	153200	53267010	2975	2975	2975	2975	0
233	20231106	153100	53267010	2975	2975	2975	2975	0
234	20231106	153000	53267010	2975	2975	2975	2975	202
235	20231106	152900	52666060	2955	2955	2955	2955	0
236	20231106	152800	52666060	2955	2955	2955	2955	0
237	20231106	152700	52666060	2955	2955	2955	2955	0
238	20231106	152600	52666060	2955	2955	2955	2955	0
239	20231106	152500	52666060	2955	2955	2955	2955	0
240	20231106	152400	52666060	2955	2955	2955	2955	0
241	20231106	152300	52666060	2955	2955	2955	2955	0
242	20231106	152200	52666060	2955	2955	2955	2955	0
243	20231106	152100	52666060	2955	2955	2955	2955	0
244	20231106	152000	52666060	2955	2955	2955	2955	0
245	20231106	151900	52666060	2955	2955	2955	2955	2
246	20231106	151800	52660150	2930	2930	2930	2930	89
247	20231106	151700	52399380	2930	2935	2935	2930	176
248	20231106	151600	51883200	2955	2955	2955	2955	22
249	20231106	151500	51818190	2955	2955	2955	2955	3
250	20231106	151400	51809325	2955	2955	2955	2955	0
251	20231106	151300	51809325	2955	2955	2955	2955	0
252	20231106	151200	51809325	2955	2955	2955	2955	0
253	20231106	151100	51809325	2955	2955	2955	2955	0
254	20231106	151000	51809325	2955	2955	2955	2955	0
255	20231106	150900	51809325	2955	2955	2955	2955	42
256	20231106	150800	51685215	2955	2955	2955	2955	0
257	20231106	150700	51685215	2955	2955	2955	2955	5
258	20231106	150600	51670440	2955	2955	2955	2955	0
259	20231106	150500	51670440	2955	2955	2955	2955	29
260	20231106	150400	51584745	2955	2955	2955	2955	0
261	20231106	150300	51584745	2955	2955	2955	2955	0
262	20231106	150200	51584745	2955	2955	2955	2955	0
263	20231106	150100	51584745	2955	2955	2955	2955	0
264	20231106	150000	51584745	2955	2955	2955	2955	0
265	20231106	145900	51584745	2955	2955	2955	2955	10
266	20231106	145800	51555195	2955	2955	2955	2955	0
267	20231106	145700	51555195	2955	2955	2955	2955	1
268	20231106	145600	51552240	2930	2930	2930	2930	0
269	20231106	145500	51552240	2930	2930	2930	2930	0
270	20231106	145400	51552240	2930	2955	2955	2930	5
271	20231106	145300	51537565	2930	2930	2930	2930	0
272	20231106	145200	51537565	2930	2930	2930	2930	24
273	20231106	145100	51467245	2955	2955	2955	2955	33
274	20231106	145000	51369730	2950	2950	2950	2950	0
275	20231106	144900	51369730	2950	2950	2950	2950	50
276	20231106	144800	51222230	2950	2950	2950	2950	1
277	20231106	144700	51219280	2950	2950	2950	2950	0
278	20231106	144600	51219280	2950	2950	2950	2950	0
279	20231106	144500	51219280	2950	2950	2950	2950	1
280	20231106	144400	51216330	2940	2940	2940	2940	9
281	20231106	144300	51189870	2950	2950	2950	2950	0
282	20231106	144200	51189870	2950	2950	2950	2950	0
283	20231106	144100	51189870	2950	2950	2950	2950	1
284	20231106	144000	51186920	2945	2945	2945	2945	0
285	20231106	143900	51186920	2945	2945	2945	2945	0
286	20231106	143800	51186920	2945	2940	2945	2940	22
287	20231106	143700	51122190	2940	2940	2940	2940	0
288	20231106	143600	51122190	2940	2940	2940	2940	0
289	20231106	143500	51122190	2940	2940	2940	2940	1
290	20231106	143400	51119250	2930	2930	2930	2930	0
291	20231106	143300	51119250	2930	2925	2930	2925	820
292	20231106	143200	48717550	2930	2925	2930	2925	1001
293	20231106	143100	45787700	2920	2920	2920	2920	0
294	20231106	143000	45787700	2920	2920	2920	2920	44
295	20231106	142900	45659220	2925	2925	2925	2925	1
296	20231106	142800	45656295	2925	2925	2925	2925	0
297	20231106	142700	45656295	2925	2925	2925	2925	0
298	20231106	142600	45656295	2925	2925	2925	2925	0
299	20231106	142500	45656295	2925	2925	2925	2925	1
300	20231106	142400	45653370	2925	2925	2925	2925	0
301	20231106	142300	45653370	2925	2925	2925	2925	0
302	20231106	142200	45653370	2925	2925	2925	2925	1
303	20231106	142100	45650445	2925	2925	2925	2925	0
304	20231106	142000	45650445	2925	2925	2925	2925	0
305	20231106	141900	45650445	2925	2925	2925	2925	1
306	20231106	141800	45647520	2925	2925	2925	2925	0
307	20231106	141700	45647520	2925	2925	2925	2925	0
308	20231106	141600	45647520	2925	2925	2925	2925	1
309	20231106	141500	45644595	2920	2920	2920	2920	1600
310	20231106	141400	40972595	2920	2920	2920	2920	0
311	20231106	141300	40972595	2920	2925	2925	2920	2
312	20231106	141200	40966750	2925	2925	2925	2925	0
313	20231106	141100	40966750	2925	2925	2925	2925	0
314	20231106	141000	40966750	2925	2925	2925	2925	0
315	20231106	140900	40966750	2925	2925	2925	2925	1
316	20231106	140800	40963825	2925	2925	2925	2925	0
317	20231106	140700	40963825	2925	2925	2925	2925	0
318	20231106	140600	40963825	2925	2925	2925	2925	1
319	20231106	140500	40960900	2925	2925	2925	2925	0
320	20231106	140400	40960900	2925	2925	2925	2925	0
321	20231106	140300	40960900	2925	2925	2925	2925	1
322	20231106	140200	40957975	2925	2925	2925	2925	0
323	20231106	140100	40957975	2925	2925	2925	2925	1
324	20231106	140000	40955050	2925	2925	2925	2925	1
325	20231106	135900	40952125	2925	2925	2925	2925	28
326	20231106	135800	40870225	2925	2925	2925	2925	0
327	20231106	135700	40870225	2925	2925	2925	2925	1
328	20231106	135600	40867300	2925	2925	2925	2925	0
329	20231106	135500	40867300	2925	2925	2925	2925	0
330	20231106	135400	40867300	2925	2925	2925	2925	89
331	20231106	135300	40606975	2930	2930	2930	2930	1
332	20231106	135200	40604045	2930	2930	2930	2930	0
333	20231106	135100	40604045	2930	2930	2930	2930	0
334	20231106	135000	40604045	2930	2930	2930	2930	1
335	20231106	134900	40601115	2930	2930	2930	2930	0
336	20231106	134800	40601115	2930	2930	2930	2930	0
337	20231106	134700	40601115	2930	2930	2930	2930	1
338	20231106	134600	40598185	2930	2930	2930	2930	0
339	20231106	134500	40598185	2930	2930	2930	2930	0
340	20231106	134400	40598185	2930	2930	2930	2930	1
341	20231106	134300	40595255	2930	2930	2930	2930	0
342	20231106	134200	40595255	2930	2930	2930	2930	10
343	20231106	134100	40565955	2930	2930	2930	2930	1
344	20231106	134000	40563025	2930	2930	2930	2930	0
345	20231106	133900	40563025	2930	2930	2930	2930	0
346	20231106	133800	40563025	2930	2930	2930	2930	0
347	20231106	133700	40563025	2930	2930	2930	2930	1
348	20231106	133600	40560095	2930	2930	2930	2930	0
349	20231106	133500	40560095	2930	2930	2930	2930	10
350	20231106	133400	40530795	2940	2940	2940	2940	1
351	20231106	133300	40527855	2935	2935	2935	2935	0
352	20231106	133200	40527855	2935	2935	2935	2935	0
353	20231106	133100	40527855	2935	2935	2935	2935	1
354	20231106	133000	40524920	2935	2935	2935	2935	0
355	20231106	132900	40524920	2935	2935	2935	2935	28
356	20231106	132800	40442740	2935	2935	2935	2935	1
357	20231106	132700	40439805	2935	2935	2935	2935	0
358	20231106	132600	40439805	2935	2935	2935	2935	0
359	20231106	132500	40439805	2935	2935	2935	2935	1
360	20231106	132400	40436870	2935	2935	2935	2935	0
361	20231106	132300	40436870	2935	2935	2935	2935	0
362	20231106	132200	40436870	2935	2935	2935	2935	0
363	20231106	132100	40436870	2935	2935	2935	2935	1
364	20231106	132000	40433935	2935	2935	2935	2935	0
365	20231106	131900	40433935	2935	2935	2935	2935	0
366	20231106	131800	40433935	2935	2935	2935	2935	1
367	20231106	131700	40431000	2935	2935	2935	2935	0
368	20231106	131600	40431000	2935	2935	2935	2935	0
369	20231106	131500	40431000	2935	2935	2935	2935	1
370	20231106	131400	40428065	2935	2935	2935	2935	10
371	20231106	131300	40398715	2935	2935	2935	2935	10
372	20231106	131200	40369365	2935	2935	2935	2935	1
373	20231106	131100	40366430	2925	2925	2925	2925	0
374	20231106	131000	40366430	2925	2925	2925	2925	367
375	20231106	130900	39292955	2925	2925	2925	2925	1
376	20231106	130800	39290030	2925	2925	2925	2925	0
377	20231106	130700	39290030	2925	2925	2925	2925	0
378	20231106	130600	39290030	2925	2925	2925	2925	0
379	20231106	130500	39290030	2925	2925	2925	2925	1
380	20231106	130400	39287105	2925	2925	2925	2925	0
381	20231106	130300	39287105	2925	2925	2925	2925	0
382	20231106	130200	39287105	2925	2925	2925	2925	1
383	20231106	130100	39284180	2925	2925	2925	2925	5
384	20231106	130000	39269555	2925	2925	2925	2925	0
385	20231106	125900	39269555	2925	2925	2925	2925	1
386	20231106	125800	39266630	2925	2925	2925	2925	0
387	20231106	125700	39266630	2925	2925	2925	2925	0
388	20231106	125600	39266630	2925	2925	2925	2925	1
389	20231106	125500	39263705	2925	2925	2925	2925	0
390	20231106	125400	39263705	2925	2925	2925	2925	0
391	20231106	125300	39263705	2925	2920	2925	2915	40
392	20231106	125200	39146945	2925	2925	2925	2925	0
393	20231106	125100	39146945	2925	2925	2925	2925	0
394	20231106	125000	39146945	2925	2925	2925	2925	0
395	20231106	124900	39146945	2925	2925	2925	2925	1
396	20231106	124800	39144020	2925	2925	2925	2925	3
397	20231106	124700	39135245	2925	2925	2925	2925	0
398	20231106	124600	39135245	2925	2925	2925	2925	1
399	20231106	124500	39132320	2925	2925	2925	2925	0
400	20231106	124400	39132320	2925	2925	2925	2925	0
401	20231106	124300	39132320	2925	2925	2925	2925	1
402	20231106	124200	39129395	2920	2920	2920	2920	46
403	20231106	124100	38995075	2925	2925	2925	2925	0
404	20231106	124000	38995075	2925	2925	2925	2925	1
405	20231106	123900	38992150	2920	2920	2920	2920	0
406	20231106	123800	38992150	2920	2920	2920	2920	0
407	20231106	123700	38992150	2920	2925	2925	2920	301
408	20231106	123600	38113225	2925	2925	2925	2925	0
409	20231106	123500	38113225	2925	2925	2925	2925	0
410	20231106	123400	38113225	2925	2925	2925	2925	0
411	20231106	123300	38113225	2925	2925	2925	2925	1
412	20231106	123200	38110300	2925	2925	2925	2925	0
413	20231106	123100	38110300	2925	2925	2925	2925	0
414	20231106	123000	38110300	2925	2925	2925	2925	1
415	20231106	122900	38107375	2925	2925	2925	2925	0
416	20231106	122800	38107375	2925	2925	2925	2925	0
417	20231106	122700	38107375	2925	2925	2925	2925	1
418	20231106	122600	38104450	2925	2925	2925	2925	0
419	20231106	122500	38104450	2925	2925	2925	2925	0
420	20231106	122400	38104450	2925	2925	2925	2925	1
421	20231106	122300	38101525	2920	2920	2920	2920	20
422	20231106	122200	38043125	2925	2925	2925	2925	0
423	20231106	122100	38043125	2925	2925	2925	2925	1
424	20231106	122000	38040200	2920	2920	2920	2920	0
425	20231106	121900	38040200	2920	2920	2920	2920	0
426	20231106	121800	38040200	2920	2920	2920	2920	0
427	20231106	121700	38040200	2920	2920	2920	2920	1
428	20231106	121600	38037280	2925	2925	2925	2925	0
429	20231106	121500	38037280	2925	2925	2925	2925	0
430	20231106	121400	38037280	2925	2925	2925	2925	1
431	20231106	121300	38034355	2925	2925	2925	2925	0
432	20231106	121200	38034355	2925	2925	2925	2925	0
433	20231106	121100	38034355	2925	2925	2925	2925	1
434	20231106	121000	38031430	2925	2925	2925	2925	0
435	20231106	120900	38031430	2925	2925	2925	2925	0
436	20231106	120800	38031430	2925	2925	2925	2925	1
437	20231106	120700	38028505	2925	2925	2925	2925	0
438	20231106	120600	38028505	2925	2925	2925	2925	0
439	20231106	120500	38028505	2925	2925	2925	2925	1
440	20231106	120400	38025580	2920	2920	2920	2920	0
441	20231106	120300	38025580	2920	2920	2920	2920	0
442	20231106	120200	38025580	2920	2920	2920	2920	20
443	20231106	120100	37967180	2925	2925	2925	2925	1
444	20231106	120000	37964255	2925	2925	2925	2925	0
445	20231106	115900	37964255	2925	2925	2925	2925	0
446	20231106	115800	37964255	2925	2925	2925	2925	1
447	20231106	115700	37961330	2925	2925	2925	2925	0
448	20231106	115600	37961330	2925	2925	2925	2925	0
449	20231106	115500	37961330	2925	2925	2925	2925	1
450	20231106	115400	37958405	2925	2925	2925	2925	0
451	20231106	115300	37958405	2925	2925	2925	2925	0
452	20231106	115200	37958405	2925	2925	2925	2925	1
453	20231106	115100	37955480	2925	2925	2925	2925	0
454	20231106	115000	37955480	2925	2925	2925	2925	0
455	20231106	114900	37955480	2925	2925	2925	2925	1
456	20231106	114800	37952555	2925	2925	2925	2925	0
457	20231106	114700	37952555	2925	2925	2925	2925	0
458	20231106	114600	37952555	2925	2925	2925	2925	0
459	20231106	114500	37952555	2925	2925	2925	2925	1
460	20231106	114400	37949630	2925	2925	2925	2925	0
461	20231106	114300	37949630	2925	2925	2925	2925	0
462	20231106	114200	37949630	2925	2925	2925	2925	1
463	20231106	114100	37946705	2925	2925	2925	2925	0
464	20231106	114000	37946705	2925	2925	2925	2925	0
465	20231106	113900	37946705	2925	2925	2925	2925	1
466	20231106	113800	37943780	2925	2925	2925	2925	0
467	20231106	113700	37943780	2925	2925	2925	2925	0
468	20231106	113600	37943780	2925	2925	2925	2925	1
469	20231106	113500	37940855	2925	2925	2925	2925	0
470	20231106	113400	37940855	2925	2925	2925	2925	0
471	20231106	113300	37940855	2925	2925	2925	2925	1
472	20231106	113200	37937930	2925	2925	2925	2925	0
473	20231106	113100	37937930	2925	2925	2925	2925	0
474	20231106	113000	37937930	2925	2925	2925	2925	0
475	20231106	112900	37937930	2925	2925	2925	2925	1
476	20231106	112800	37935005	2920	2920	2920	2920	0
477	20231106	112700	37935005	2920	2920	2920	2920	0
478	20231106	112600	37935005	2920	2925	2925	2920	21
479	20231106	112500	37873680	2920	2920	2920	2920	0
480	20231106	112400	37873680	2920	2925	2925	2920	171
481	20231106	112300	37374310	2925	2925	2925	2925	1
482	20231106	112200	37371385	2925	2925	2925	2925	0
483	20231106	112100	37371385	2925	2925	2925	2925	0
484	20231106	112000	37371385	2925	2925	2925	2925	1
485	20231106	111900	37368460	2925	2925	2925	2925	0
486	20231106	111800	37368460	2925	2925	2925	2925	0
487	20231106	111700	37368460	2925	2925	2925	2925	1
488	20231106	111600	37365535	2920	2920	2920	2920	20
489	20231106	111500	37307135	2920	2920	2920	2920	0
490	20231106	111400	37307135	2920	2920	2920	2920	0
491	20231106	111300	37307135	2920	2920	2920	2920	1
492	20231106	111200	37304215	2920	2920	2920	2920	0
493	20231106	111100	37304215	2920	2920	2920	2920	0
494	20231106	111000	37304215	2920	2920	2920	2920	1
495	20231106	110900	37301295	2920	2920	2920	2920	0
496	20231106	110800	37301295	2920	2920	2920	2920	0
497	20231106	110700	37301295	2920	2920	2920	2920	1
498	20231106	110600	37298375	2905	2905	2905	2905	0
499	20231106	110500	37298375	2905	2905	2905	2905	1
500	20231106	110400	37295470	2920	2920	2920	2920	38
501	20231106	110300	37184510	2920	2920	2920	2920	0
502	20231106	110200	37184510	2920	2920	2920	2920	0
503	20231106	110100	37184510	2920	2920	2920	2920	1
504	20231106	110000	37181590	2920	2920	2920	2920	0
505	20231106	105900	37181590	2920	2920	2920	2920	0
506	20231106	105800	37181590	2920	2920	2920	2920	0
507	20231106	105700	37181590	2920	2920	2920	2920	1
508	20231106	105600	37178670	2905	2905	2905	2905	0
509	20231106	105500	37178670	2905	2905	2905	2905	495
510	20231106	105400	35740695	2925	2925	2925	2925	11
511	20231106	105300	35708520	2900	2900	2900	2900	0
512	20231106	105200	35708520	2900	2920	2920	2900	3000
513	20231106	105100	26995025	2925	2925	2925	2925	1
514	20231106	105000	26992100	2925	2925	2925	2925	50
515	20231106	104900	26845850	2925	2925	2925	2925	1
516	20231106	104800	26842925	2930	2930	2930	2930	1
517	20231106	104700	26839995	2930	2930	2930	2930	0
518	20231106	104600	26839995	2930	2930	2930	2930	0
519	20231106	104500	26839995	2930	2930	2930	2930	1
520	20231106	104400	26837065	2930	2930	2930	2930	0
521	20231106	104300	26837065	2930	2930	2930	2930	0
522	20231106	104200	26837065	2930	2930	2930	2930	3
523	20231106	104100	26828275	2930	2930	2930	2930	1
524	20231106	104000	26825345	2930	2930	2930	2930	0
525	20231106	103900	26825345	2930	2930	2930	2930	0
526	20231106	103800	26825345	2930	2930	2930	2930	1
527	20231106	103700	26822415	2930	2930	2930	2930	0
528	20231106	103600	26822415	2930	2930	2930	2930	0
529	20231106	103500	26822415	2930	2930	2930	2930	1
530	20231106	103400	26819485	2930	2930	2930	2930	0
531	20231106	103300	26819485	2930	2930	2930	2930	0
532	20231106	103200	26819485	2930	2930	2930	2930	1
533	20231106	103100	26816555	2930	2930	2930	2930	0
534	20231106	103000	26816555	2930	2930	2930	2930	0
535	20231106	102900	26816555	2930	2930	2930	2930	1
536	20231106	102800	26813625	2915	2915	2915	2915	21
537	20231106	102700	26752410	2935	2935	2935	2935	0
538	20231106	102600	26752410	2935	2935	2935	2935	0
539	20231106	102500	26752410	2935	2935	2935	2935	1
540	20231106	102400	26749475	2935	2935	2935	2935	0
541	20231106	102300	26749475	2935	2935	2935	2935	0
542	20231106	102200	26749475	2935	2935	2935	2935	1
543	20231106	102100	26746540	2940	2940	2940	2940	0
544	20231106	102000	26746540	2940	2940	2940	2940	0
545	20231106	101900	26746540	2940	2940	2940	2940	1
546	20231106	101800	26743600	2940	2940	2940	2940	0
547	20231106	101700	26743600	2940	2940	2940	2940	0
548	20231106	101600	26743600	2940	2940	2940	2940	1
549	20231106	101500	26740660	2940	2940	2940	2940	0
550	20231106	101400	26740660	2940	2940	2940	2940	0
551	20231106	101300	26740660	2940	2940	2940	2940	1
552	20231106	101200	26737720	2930	2930	2930	2930	0
553	20231106	101100	26737720	2930	2930	2930	2930	0
554	20231106	101000	26737720	2930	2930	2930	2930	0
555	20231106	100900	26737720	2930	2930	2940	2930	101
556	20231106	100800	26441780	2930	2930	2930	2930	0
557	20231106	100700	26441780	2930	2930	2930	2930	0
558	20231106	100600	26441780	2930	2930	2930	2930	1
559	20231106	100500	26438850	2930	2930	2930	2930	0
560	20231106	100400	26438850	2930	2930	2930	2930	0
561	20231106	100300	26438850	2930	2930	2930	2930	1
562	20231106	100200	26435920	2930	2930	2930	2930	0
563	20231106	100100	26435920	2930	2930	2930	2930	0
564	20231106	100000	26435920	2930	2925	2930	2925	5
565	20231106	095900	26421275	2930	2940	2940	2930	3
566	20231106	095800	26412470	2945	2945	2945	2945	0
567	20231106	095700	26412470	2945	2920	2945	2920	226
568	20231106	095600	25752325	2920	2920	2920	2920	0
569	20231106	095500	25752325	2920	2920	2920	2920	10
570	20231106	095400	25723125	2920	2920	2920	2920	185
571	20231106	095300	25182925	2920	2955	2955	2920	301
572	20231106	095200	24303970	2920	2920	2920	2920	300
573	20231106	095100	23427970	2960	2960	2960	2960	0
574	20231106	095000	23427970	2960	2960	2960	2960	1
575	20231106	094900	23425010	2920	2925	2925	2920	1500
576	20231106	094800	19044360	2920	2920	2920	2920	0
577	20231106	094700	19044360	2920	2970	2970	2920	87
578	20231106	094600	18789505	2970	2970	2970	2970	0
579	20231106	094500	18789505	2970	2970	2970	2970	0
580	20231106	094400	18789505	2970	2970	2970	2970	1
581	20231106	094300	18786535	2965	2965	2965	2965	0
582	20231106	094200	18786535	2965	2965	2965	2965	0
583	20231106	094100	18786535	2965	2965	2965	2965	1
584	20231106	094000	18783570	2970	2970	2970	2970	0
585	20231106	093900	18783570	2970	2970	2970	2970	0
586	20231106	093800	18783570	2970	2970	2970	2970	0
587	20231106	093700	18783570	2970	2970	2970	2970	1
588	20231106	093600	18780600	2970	2970	2970	2970	0
589	20231106	093500	18780600	2970	2970	2970	2970	1
590	20231106	093400	18777630	2975	2975	2975	2975	1
591	20231106	093300	18774655	2950	2950	2950	2950	62
592	20231106	093200	18591755	2950	2950	2950	2950	0
593	20231106	093100	18591755	2950	2950	2950	2950	4
594	20231106	093000	18579955	2920	2925	2925	2920	115
595	20231106	092900	18244080	2920	2920	2920	2920	0
596	20231106	092800	18244080	2920	2950	2950	2915	338
597	20231106	092700	17258040	2920	2930	2930	2920	88
598	20231106	092600	17000810	2950	2950	2950	2950	0
599	20231106	092500	17000810	2950	2925	2950	2925	16
600	20231106	092400	16953985	2920	2920	2920	2920	0
601	20231106	092300	16953985	2920	2930	2930	2920	902
602	20231106	092200	14318360	2950	2950	2950	2950	0
603	20231106	092100	14318360	2950	2950	2950	2950	1
604	20231106	092000	14315410	2950	2950	2950	2950	0
605	20231106	091900	14315410	2950	2950	2950	2950	0
606	20231106	091800	14315410	2950	2950	2950	2950	1
607	20231106	091700	14312460	2950	2950	2950	2950	0
608	20231106	091600	14312460	2950	2950	2950	2950	0
609	20231106	091500	14312460	2950	2950	2950	2950	1
610	20231106	091400	14309510	2950	2950	2950	2950	0
611	20231106	091300	14309510	2950	2950	2950	2950	0
612	20231106	091200	14309510	2950	2950	2950	2950	1
613	20231106	091100	14306560	2935	2955	2955	2935	4589
614	20231106	091000	760815	2960	2960	2960	2960	0
615	20231106	090900	760815	2960	2975	2975	2960	3
616	20231106	090800	751920	2990	2965	2990	2965	100
617	20231106	090700	454395	2965	2965	2965	2965	0
618	20231106	090600	454395	2965	2965	2965	2965	0
619	20231106	090500	454395	2965	2965	2965	2965	3
620	20231106	090400	445500	2970	2970	2970	2970	0
621	20231106	090300	445500	2970	2970	2970	2970	0
622	20231106	090200	445500	2970	2970	2970	2970	0
623	20231106	090100	445500	2970	2970	2970	2970	1
624	20231106	090000	442530	2970	2970	2970	2970	149