KissMeData/087260/min/candle-20231109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231109	195500	731025180	2990	2990	2990	2990	7863
3	20231109	195400	731025180	2990	2990	2990	2990	0
4	20231109	195300	731025180	2990	2990	2990	2990	0
5	20231109	195200	731025180	2990	2990	2990	2990	0
6	20231109	195100	731025180	2990	2990	2990	2990	0
7	20231109	195000	731025180	2990	2990	2990	2990	0
8	20231109	194900	731025180	2990	2990	2990	2990	0
9	20231109	194800	731025180	2990	2990	2990	2990	0
10	20231109	194700	731025180	2990	2990	2990	2990	0
11	20231109	194600	731025180	2990	2990	2990	2990	0
12	20231109	194500	731025180	2990	2990	2990	2990	0
13	20231109	194400	731025180	2990	2990	2990	2990	0
14	20231109	194300	731025180	2990	2990	2990	2990	0
15	20231109	194200	731025180	2990	2990	2990	2990	0
16	20231109	194100	731025180	2990	2990	2990	2990	0
17	20231109	194000	731025180	2990	2990	2990	2990	0
18	20231109	193900	731025180	2990	2990	2990	2990	0
19	20231109	193800	731025180	2990	2990	2990	2990	0
20	20231109	193700	731025180	2990	2990	2990	2990	0
21	20231109	193600	731025180	2990	2990	2990	2990	0
22	20231109	193500	731025180	2990	2990	2990	2990	0
23	20231109	193400	731025180	2990	2990	2990	2990	0
24	20231109	193300	731025180	2990	2990	2990	2990	0
25	20231109	193200	731025180	2990	2990	2990	2990	0
26	20231109	193100	731025180	2990	2990	2990	2990	0
27	20231109	193000	731025180	2990	2990	2990	2990	0
28	20231109	192900	731025180	2990	2990	2990	2990	0
29	20231109	192800	731025180	2990	2990	2990	2990	0
30	20231109	192700	731025180	2990	2990	2990	2990	0
31	20231109	192600	731025180	2990	2990	2990	2990	0
32	20231109	192500	731025180	2990	2990	2990	2990	7863
33	20231109	192400	731025180	2990	2990	2990	2990	0
34	20231109	192300	731025180	2990	2990	2990	2990	0
35	20231109	192200	731025180	2990	2990	2990	2990	0
36	20231109	192100	731025180	2990	2990	2990	2990	0
37	20231109	192000	731025180	2990	2990	2990	2990	0
38	20231109	191900	731025180	2990	2990	2990	2990	0
39	20231109	191800	731025180	2990	2990	2990	2990	0
40	20231109	191700	731025180	2990	2990	2990	2990	0
41	20231109	191600	731025180	2990	2990	2990	2990	0
42	20231109	191500	731025180	2990	2990	2990	2990	0
43	20231109	191400	731025180	2990	2990	2990	2990	0
44	20231109	191300	731025180	2990	2990	2990	2990	0
45	20231109	191200	731025180	2990	2990	2990	2990	0
46	20231109	191100	731025180	2990	2990	2990	2990	0
47	20231109	191000	731025180	2990	2990	2990	2990	0
48	20231109	190900	731025180	2990	2990	2990	2990	0
49	20231109	190800	731025180	2990	2990	2990	2990	0
50	20231109	190700	731025180	2990	2990	2990	2990	0
51	20231109	190600	731025180	2990	2990	2990	2990	0
52	20231109	190500	731025180	2990	2990	2990	2990	0
53	20231109	190400	731025180	2990	2990	2990	2990	0
54	20231109	190300	731025180	2990	2990	2990	2990	0
55	20231109	190200	731025180	2990	2990	2990	2990	0
56	20231109	190100	731025180	2990	2990	2990	2990	0
57	20231109	190000	731025180	2990	2990	2990	2990	0
58	20231109	185900	731025180	2990	2990	2990	2990	0
59	20231109	185800	731025180	2990	2990	2990	2990	0
60	20231109	185700	731025180	2990	2990	2990	2990	0
61	20231109	185600	731025180	2990	2990	2990	2990	0
62	20231109	185500	731025180	2990	2990	2990	2990	7863
63	20231109	185400	731025180	2990	2990	2990	2990	0
64	20231109	185300	731025180	2990	2990	2990	2990	0
65	20231109	185200	731025180	2990	2990	2990	2990	0
66	20231109	185100	731025180	2990	2990	2990	2990	0
67	20231109	185000	731025180	2990	2990	2990	2990	0
68	20231109	184900	731025180	2990	2990	2990	2990	0
69	20231109	184800	731025180	2990	2990	2990	2990	0
70	20231109	184700	731025180	2990	2990	2990	2990	0
71	20231109	184600	731025180	2990	2990	2990	2990	0
72	20231109	184500	731025180	2990	2990	2990	2990	0
73	20231109	184400	731025180	2990	2990	2990	2990	0
74	20231109	184300	731025180	2990	2990	2990	2990	0
75	20231109	184200	731025180	2990	2990	2990	2990	0
76	20231109	184100	731025180	2990	2990	2990	2990	0
77	20231109	184000	731025180	2990	2990	2990	2990	0
78	20231109	183900	731025180	2990	2990	2990	2990	0
79	20231109	183800	731025180	2990	2990	2990	2990	0
80	20231109	183700	731025180	2990	2990	2990	2990	0
81	20231109	183600	731025180	2990	2990	2990	2990	0
82	20231109	183500	731025180	2990	2990	2990	2990	0
83	20231109	183400	731025180	2990	2990	2990	2990	0
84	20231109	183300	731025180	2990	2990	2990	2990	0
85	20231109	183200	731025180	2990	2990	2990	2990	0
86	20231109	183100	731025180	2990	2990	2990	2990	0
87	20231109	183000	731025180	2990	2990	2990	2990	0
88	20231109	182900	731025180	2990	2990	2990	2990	0
89	20231109	182800	731025180	2990	2990	2990	2990	0
90	20231109	182700	731025180	2990	2990	2990	2990	0
91	20231109	182600	731025180	2990	2990	2990	2990	0
92	20231109	182500	731025180	2990	2990	2990	2990	7863
93	20231109	182400	731025180	2990	2990	2990	2990	0
94	20231109	182300	731025180	2990	2990	2990	2990	0
95	20231109	182200	731025180	2990	2990	2990	2990	0
96	20231109	182100	731025180	2990	2990	2990	2990	0
97	20231109	182000	731025180	2990	2990	2990	2990	0
98	20231109	181900	731025180	2990	2990	2990	2990	0
99	20231109	181800	731025180	2990	2990	2990	2990	0
100	20231109	181700	731025180	2990	2990	2990	2990	0
101	20231109	181600	731025180	2990	2990	2990	2990	0
102	20231109	181500	731025180	2990	2990	2990	2990	0
103	20231109	181400	731025180	2990	2990	2990	2990	0
104	20231109	181300	731025180	2990	2990	2990	2990	0
105	20231109	181200	731025180	2990	2990	2990	2990	0
106	20231109	181100	731025180	2990	2990	2990	2990	0
107	20231109	181000	731025180	2990	2990	2990	2990	0
108	20231109	180900	731025180	2990	2990	2990	2990	0
109	20231109	180800	731025180	2990	2990	2990	2990	0
110	20231109	180700	731025180	2990	2990	2990	2990	0
111	20231109	180600	731025180	2990	2990	2990	2990	0
112	20231109	180500	731025180	2990	2990	2990	2990	0
113	20231109	180400	731025180	2990	2990	2990	2990	0
114	20231109	180300	731025180	2990	2990	2990	2990	0
115	20231109	180200	731025180	2990	2990	2990	2990	0
116	20231109	180100	731025180	2990	2990	2990	2990	0
117	20231109	180000	731025180	2990	2990	2990	2990	0
118	20231109	175900	731025180	2990	2990	2990	2990	0
119	20231109	175800	731025180	2990	2990	2990	2990	0
120	20231109	175700	731025180	2990	2990	2990	2990	0
121	20231109	175600	731025180	2990	2990	2990	2990	0
122	20231109	175500	731025180	2990	2990	2990	2990	7863
123	20231109	175400	731025180	2990	2990	2990	2990	0
124	20231109	175300	731025180	2990	2990	2990	2990	0
125	20231109	175200	731025180	2990	2990	2990	2990	0
126	20231109	175100	731025180	2990	2990	2990	2990	0
127	20231109	175000	731025180	2990	2990	2990	2990	0
128	20231109	174900	731025180	2990	2990	2990	2990	0
129	20231109	174800	731025180	2990	2990	2990	2990	0
130	20231109	174700	731025180	2990	2990	2990	2990	0
131	20231109	174600	731025180	2990	2990	2990	2990	0
132	20231109	174500	731025180	2990	2990	2990	2990	0
133	20231109	174400	731025180	2990	2990	2990	2990	0
134	20231109	174300	731025180	2990	2990	2990	2990	0
135	20231109	174200	731025180	2990	2990	2990	2990	0
136	20231109	174100	731025180	2990	2990	2990	2990	0
137	20231109	174000	731025180	2990	2990	2990	2990	0
138	20231109	173900	731025180	2990	2990	2990	2990	0
139	20231109	173800	731025180	2990	2990	2990	2990	0
140	20231109	173700	731025180	2990	2990	2990	2990	0
141	20231109	173600	731025180	2990	2990	2990	2990	0
142	20231109	173500	731025180	2990	2990	2990	2990	0
143	20231109	173400	731025180	2990	2990	2990	2990	0
144	20231109	173300	731025180	2990	2990	2990	2990	0
145	20231109	173200	731025180	2990	2990	2990	2990	0
146	20231109	173100	731025180	2990	2990	2990	2990	0
147	20231109	173000	731025180	2990	2990	2990	2990	0
148	20231109	172900	731025180	2990	2990	2990	2990	0
149	20231109	172800	731025180	2990	2990	2990	2990	0
150	20231109	172700	731025180	2990	2990	2990	2990	0
151	20231109	172600	731025180	2990	2990	2990	2990	0
152	20231109	172500	731025180	2990	2990	2990	2990	7863
153	20231109	172400	731025180	2990	2990	2990	2990	0
154	20231109	172300	731025180	2990	2990	2990	2990	0
155	20231109	172200	731025180	2990	2990	2990	2990	0
156	20231109	172100	731025180	2990	2990	2990	2990	0
157	20231109	172000	731025180	2990	2990	2990	2990	0
158	20231109	171900	731025180	2990	2990	2990	2990	0
159	20231109	171800	731025180	2990	2990	2990	2990	0
160	20231109	171700	731025180	2990	2990	2990	2990	0
161	20231109	171600	731025180	2990	2990	2990	2990	0
162	20231109	171500	731025180	2990	2990	2990	2990	0
163	20231109	171400	731025180	2990	2990	2990	2990	0
164	20231109	171300	731025180	2990	2990	2990	2990	0
165	20231109	171200	731025180	2990	2990	2990	2990	0
166	20231109	171100	731025180	2990	2990	2990	2990	0
167	20231109	171000	731025180	2990	2990	2990	2990	0
168	20231109	170900	731025180	2990	2990	2990	2990	0
169	20231109	170800	731025180	2990	2990	2990	2990	0
170	20231109	170700	731025180	2990	2990	2990	2990	0
171	20231109	170600	731025180	2990	2990	2990	2990	0
172	20231109	170500	731025180	2990	2990	2990	2990	0
173	20231109	170400	731025180	2990	2990	2990	2990	0
174	20231109	170300	731025180	2990	2990	2990	2990	0
175	20231109	170200	731025180	2990	2990	2990	2990	0
176	20231109	170100	731025180	2990	2990	2990	2990	0
177	20231109	170000	731025180	2990	2990	2990	2990	0
178	20231109	165900	731025180	2990	2990	2990	2990	0
179	20231109	165800	731025180	2990	2990	2990	2990	0
180	20231109	165700	731025180	2990	2990	2990	2990	0
181	20231109	165600	731025180	2990	2990	2990	2990	0
182	20231109	165500	731025180	2990	2990	2990	2990	7863
183	20231109	165400	731025180	2990	2990	2990	2990	0
184	20231109	165300	731025180	2990	2990	2990	2990	0
185	20231109	165200	731025180	2990	2990	2990	2990	0
186	20231109	165100	731025180	2990	2990	2990	2990	0
187	20231109	165000	731025180	2990	2990	2990	2990	0
188	20231109	164900	731025180	2990	2990	2990	2990	0
189	20231109	164800	731025180	2990	2990	2990	2990	0
190	20231109	164700	731025180	2990	2990	2990	2990	0
191	20231109	164600	731025180	2990	2990	2990	2990	0
192	20231109	164500	731025180	2990	2990	2990	2990	0
193	20231109	164400	731025180	2990	2990	2990	2990	0
194	20231109	164300	731025180	2990	2990	2990	2990	0
195	20231109	164200	731025180	2990	2990	2990	2990	0
196	20231109	164100	731025180	2990	2990	2990	2990	0
197	20231109	164000	731025180	2990	2990	2990	2990	0
198	20231109	163900	731025180	2990	2990	2990	2990	0
199	20231109	163800	731025180	2990	2990	2990	2990	0
200	20231109	163700	731025180	2990	2990	2990	2990	0
201	20231109	163600	731025180	2990	2990	2990	2990	0
202	20231109	163500	731025180	2990	2990	2990	2990	0
203	20231109	163400	731025180	2990	2990	2990	2990	0
204	20231109	163300	731025180	2990	2990	2990	2990	0
205	20231109	163200	731025180	2990	2990	2990	2990	0
206	20231109	163100	731025180	2990	2990	2990	2990	0
207	20231109	163000	731025180	2990	2990	2990	2990	0
208	20231109	162900	731025180	2990	2990	2990	2990	0
209	20231109	162800	731025180	2990	2990	2990	2990	0
210	20231109	162700	731025180	2990	2990	2990	2990	0
211	20231109	162600	731025180	2990	2990	2990	2990	0
212	20231109	162500	731025180	2990	2990	2990	2990	7863
213	20231109	162400	731025180	2990	2990	2990	2990	0
214	20231109	162300	731025180	2990	2990	2990	2990	0
215	20231109	162200	731025180	2990	2990	2990	2990	0
216	20231109	162100	731025180	2990	2990	2990	2990	0
217	20231109	162000	731025180	2990	2990	2990	2990	0
218	20231109	161900	731025180	2990	2990	2990	2990	0
219	20231109	161800	731025180	2990	2990	2990	2990	0
220	20231109	161700	731025180	2990	2990	2990	2990	0
221	20231109	161600	731025180	2990	2990	2990	2990	0
222	20231109	161500	731025180	2990	2990	2990	2990	0
223	20231109	161400	731025180	2990	2990	2990	2990	0
224	20231109	161300	731025180	2990	2990	2990	2990	0
225	20231109	161200	731025180	2990	2990	2990	2990	0
226	20231109	161100	731025180	2990	2990	2990	2990	0
227	20231109	161000	731025180	2990	2990	2990	2990	0
228	20231109	160900	731025180	2990	2990	2990	2990	0
229	20231109	160800	731025180	2990	2990	2990	2990	0
230	20231109	160700	731025180	2990	2990	2990	2990	0
231	20231109	160600	731025180	2990	2990	2990	2990	0
232	20231109	160500	731025180	2990	2990	2990	2990	0
233	20231109	160400	731025180	2990	2990	2990	2990	0
234	20231109	160300	731025180	2990	2990	2990	2990	0
235	20231109	160200	731025180	2990	2990	2990	2990	0
236	20231109	160100	731025180	2990	2990	2990	2990	0
237	20231109	160000	731025180	2990	2990	2990	2990	0
238	20231109	155900	731025180	2990	2990	2990	2990	0
239	20231109	155800	731025180	2990	2990	2990	2990	0
240	20231109	155700	731025180	2990	2990	2990	2990	0
241	20231109	155600	731025180	2990	2990	2990	2990	0
242	20231109	155500	731025180	2990	2990	2990	2990	7863
243	20231109	155400	731025180	2990	2990	2990	2990	0
244	20231109	155300	731025180	2990	2990	2990	2990	0
245	20231109	155200	731025180	2990	2990	2990	2990	0
246	20231109	155100	731025180	2990	2990	2990	2990	0
247	20231109	155000	731025180	2990	2990	2990	2990	0
248	20231109	154900	731025180	2990	2990	2990	2990	0
249	20231109	154800	731025180	2990	2990	2990	2990	0
250	20231109	154700	731025180	2990	2990	2990	2990	0
251	20231109	154600	731025180	2990	2990	2990	2990	0
252	20231109	154500	731025180	2990	2990	2990	2990	0
253	20231109	154400	731025180	2990	2990	2990	2990	0
254	20231109	154300	731025180	2990	2990	2990	2990	0
255	20231109	154200	731025180	2990	2990	2990	2990	0
256	20231109	154100	731025180	2990	2990	2990	2990	0
257	20231109	154000	731025180	2990	2990	2990	2990	0
258	20231109	153900	731025180	2990	2990	2990	2990	0
259	20231109	153800	731025180	2990	2990	2990	2990	0
260	20231109	153700	731025180	2990	2990	2990	2990	0
261	20231109	153600	731025180	2990	2990	2990	2990	0
262	20231109	153500	731025180	2990	2990	2990	2990	0
263	20231109	153400	731025180	2990	2990	2990	2990	0
264	20231109	153300	731025180	2990	2990	2990	2990	0
265	20231109	153200	731025180	2990	2990	2990	2990	0
266	20231109	153100	731025180	2990	2990	2990	2990	0
267	20231109	153000	731025180	2990	2990	2990	2990	7863
268	20231109	152900	707514810	2990	2990	2990	2990	0
269	20231109	152800	707514810	2990	2990	2990	2990	0
270	20231109	152700	707514810	2990	2990	2990	2990	0
271	20231109	152600	707514810	2990	2990	2990	2990	0
272	20231109	152500	707514810	2990	2990	2990	2990	0
273	20231109	152400	707514810	2990	2990	2990	2990	0
274	20231109	152300	707514810	2990	2990	2990	2990	0
275	20231109	152200	707514810	2990	2990	2990	2990	0
276	20231109	152100	707514810	2990	2990	2990	2990	0
277	20231109	152000	707514810	2990	2990	2990	2990	0
278	20231109	151900	707514810	2990	2990	2990	2990	388
279	20231109	151800	706354690	2990	2990	2990	2990	7
280	20231109	151700	706333760	2990	2980	2990	2970	2840
281	20231109	151600	697885430	2975	2975	2975	2975	0
282	20231109	151500	697885430	2975	2985	2985	2975	1089
283	20231109	151400	694640355	2985	2990	2990	2985	157
284	20231109	151300	694171700	2990	2985	2990	2980	115
285	20231109	151200	693828700	2985	2985	2985	2985	329
286	20231109	151100	692846635	2985	2985	2985	2985	0
287	20231109	151000	692846635	2985	2985	2990	2985	213
288	20231109	150900	692210820	2990	2980	2990	2980	344
289	20231109	150800	691185320	2980	2980	2990	2975	2541
290	20231109	150700	683613680	2990	2980	2990	2980	5
291	20231109	150600	683598760	2990	2990	2990	2980	311
292	20231109	150500	682671860	2980	2985	2985	2980	1569
293	20231109	150400	677993145	2990	2985	2990	2985	10
294	20231109	150300	677963250	2990	2990	2995	2985	622
295	20231109	150200	676100885	2985	2980	2995	2980	100
296	20231109	150100	675801565	2995	2990	2995	2980	841
297	20231109	150000	673282910	2995	2980	2995	2980	398
298	20231109	145900	672095245	2995	2995	2995	2980	121
299	20231109	145800	671732865	2980	2990	2995	2980	137
300	20231109	145700	671322680	2980	2995	2995	2980	72
301	20231109	145600	671107065	2985	2980	2985	2980	334
302	20231109	145500	670110080	2995	2995	2995	2995	154
303	20231109	145400	669648850	2980	2990	2995	2980	177
304	20231109	145300	669119175	2980	2980	2990	2980	96
305	20231109	145200	668832155	2990	2980	2990	2980	244
306	20231109	145100	668102605	2990	2990	2990	2980	259
307	20231109	145000	667328235	2980	2990	2990	2980	527
308	20231109	144900	665752515	2980	2980	2980	2980	3
309	20231109	144800	665743575	2985	2980	2985	2980	35
310	20231109	144700	665639115	2980	2980	2980	2980	81
311	20231109	144600	665397735	2975	2975	2975	2975	0
312	20231109	144500	665397735	2975	2980	2980	2975	149
313	20231109	144400	664954435	2990	2990	2990	2990	0
314	20231109	144300	664954435	2990	2990	2990	2990	6
315	20231109	144200	664936495	2975	2975	2975	2975	0
316	20231109	144100	664936495	2975	2980	2980	2975	2165
317	20231109	144000	658491175	2980	2980	2980	2980	0
318	20231109	143900	658491175	2980	2980	2980	2980	0
319	20231109	143800	658491175	2980	2980	2980	2980	358
320	20231109	143700	657424335	2975	2975	2975	2975	204
321	20231109	143600	656817435	2975	2975	2975	2975	0
322	20231109	143500	656817435	2975	2975	2975	2975	0
323	20231109	143400	656817435	2975	2975	2975	2975	980
324	20231109	143300	653901935	2975	2980	2980	2975	5
325	20231109	143200	653887040	2980	2980	2980	2975	1510
326	20231109	143100	649388290	2980	2980	3000	2980	2037
327	20231109	143000	643317950	2980	2985	2985	2980	120
328	20231109	142900	642960175	2980	2980	2980	2980	0
329	20231109	142800	642960175	2980	2980	2980	2980	0
330	20231109	142700	642960175	2980	2980	2980	2980	1
331	20231109	142600	642957195	2980	2980	2980	2980	110
332	20231109	142500	642629395	2980	2980	2980	2980	0
333	20231109	142400	642629395	2980	2985	2985	2980	6
334	20231109	142300	642611490	3000	3000	3000	3000	0
335	20231109	142200	642611490	3000	3000	3000	3000	1
336	20231109	142100	642608490	2980	2980	2980	2980	0
337	20231109	142000	642608490	2980	3000	3000	2980	3
338	20231109	141900	642599510	2980	2995	3000	2980	153
339	20231109	141800	642143535	2980	3000	3000	2980	12
340	20231109	141700	642107590	3000	2995	3000	2995	2558
341	20231109	141600	634434700	2995	2995	2995	2995	100
342	20231109	141500	634135200	2980	2980	2980	2980	0
343	20231109	141400	634135200	2980	2980	2980	2980	0
344	20231109	141300	634135200	2980	2985	2985	2980	60
345	20231109	141200	633956375	3000	3000	3000	3000	50
346	20231109	141100	633806375	3005	3005	3005	3005	0
347	20231109	141000	633806375	3005	3005	3005	3005	0
348	20231109	140900	633806375	3005	3000	3005	3000	119
349	20231109	140800	633448920	3005	2985	3005	2980	3213
350	20231109	140700	623831520	2990	2990	2990	2990	4
351	20231109	140600	623819560	2990	2985	2990	2985	19
352	20231109	140500	623762755	2995	2985	2995	2985	102
353	20231109	140400	623458270	2985	2975	2985	2975	767
354	20231109	140300	621176435	2975	2970	2975	2970	16
355	20231109	140200	621128910	2975	2970	2975	2970	100
356	20231109	140100	620831650	2975	2960	2975	2960	2203
357	20231109	140000	614304165	2960	2965	2965	2960	1430
358	20231109	135900	610071275	2965	2970	2970	2965	25
359	20231109	135800	609997145	2960	2960	2970	2960	398
360	20231109	135700	608819055	2970	2965	2970	2960	3001
361	20231109	135600	599935085	2970	2965	2970	2965	983
362	20231109	135500	597020435	2965	2970	2975	2965	218
363	20231109	135400	596373850	2970	2980	2980	2970	1626
364	20231109	135300	591544480	2970	2970	2970	2970	1002
365	20231109	135200	588568540	2975	2975	2975	2975	761
366	20231109	135100	586304565	2980	2980	2980	2980	7457
367	20231109	135000	564082705	2990	2990	2990	2990	0
368	20231109	134900	564082705	2990	2990	2990	2990	0
369	20231109	134800	564082705	2990	2990	2990	2990	1
370	20231109	134700	564079715	2990	2990	2990	2990	0
371	20231109	134600	564079715	2990	2990	2990	2990	0
372	20231109	134500	564079715	2990	2990	2990	2990	600
373	20231109	134400	562285715	2980	2980	2980	2980	0
374	20231109	134300	562285715	2980	2980	2980	2980	1088
375	20231109	134200	559043475	2995	2995	2995	2995	0
376	20231109	134100	559043475	2995	2995	2995	2995	1500
377	20231109	134000	554550975	2980	2980	2980	2980	1400
378	20231109	133900	550378975	2980	2980	2980	2980	0
379	20231109	133800	550378975	2980	2980	2980	2980	1340
380	20231109	133700	546385775	2980	3000	3000	2980	540
381	20231109	133600	544773120	3000	2990	3000	2990	1672
382	20231109	133500	539759410	2990	2990	2990	2990	72
383	20231109	133400	539544130	2990	2995	2995	2990	469
384	20231109	133300	538141670	3000	3000	3000	3000	0
385	20231109	133200	538141670	3000	3000	3000	3000	0
386	20231109	133100	538141670	3000	3000	3000	3000	15
387	20231109	133000	538096670	3000	3000	3000	3000	0
388	20231109	132900	538096670	3000	3000	3000	3000	161
389	20231109	132800	537613670	3010	3010	3010	3010	0
390	20231109	132700	537613670	3010	3010	3010	3010	0
391	20231109	132600	537613670	3010	3010	3010	3000	44
392	20231109	132500	537481510	3000	2995	3000	2995	76
393	20231109	132400	537253840	2995	2995	2995	2995	0
394	20231109	132300	537253840	2995	2995	2995	2995	0
395	20231109	132200	537253840	2995	2995	2995	2995	35
396	20231109	132100	537149015	3000	3000	3000	3000	0
397	20231109	132000	537149015	3000	3000	3000	3000	0
398	20231109	131900	537149015	3000	3000	3000	3000	200
399	20231109	131800	536549015	3000	3000	3000	3000	0
400	20231109	131700	536549015	3000	3000	3000	3000	50
401	20231109	131600	536399015	3000	3000	3000	3000	0
402	20231109	131500	536399015	3000	3000	3000	3000	0
403	20231109	131400	536399015	3000	3000	3000	3000	3
404	20231109	131300	536390015	2980	2995	3000	2980	621
405	20231109	131200	534538450	3000	3000	3000	3000	10
406	20231109	131100	534508450	3000	3000	3000	3000	0
407	20231109	131000	534508450	3000	2980	3000	2980	5705
408	20231109	130900	517490410	2985	2990	2990	2985	3669
409	20231109	130800	506526980	3000	3000	3000	3000	32
410	20231109	130700	506430980	2995	2995	2995	2995	11
411	20231109	130600	506398035	2995	2995	2995	2995	0
412	20231109	130500	506398035	2995	3000	3000	2995	22
413	20231109	130400	506332075	2995	2995	2995	2995	105
414	20231109	130300	506017600	2995	2995	2995	2995	110
415	20231109	130200	505688150	3000	3000	3000	3000	0
416	20231109	130100	505688150	3000	3000	3000	3000	1
417	20231109	130000	505685150	2985	2995	2995	2985	417
418	20231109	125900	504439835	3000	3000	3000	3000	0
419	20231109	125800	504439835	3000	3000	3000	3000	1
420	20231109	125700	504436835	3000	3000	3000	3000	0
421	20231109	125600	504436835	3000	3000	3000	3000	0
422	20231109	125500	504436835	3000	3000	3000	3000	0
423	20231109	125400	504436835	3000	3000	3000	3000	0
424	20231109	125300	504436835	3000	3000	3000	3000	1
425	20231109	125200	504433835	2990	2995	3000	2990	12
426	20231109	125100	504397850	3000	2995	3000	2995	201
427	20231109	125000	503794860	3000	2995	3000	2990	15
428	20231109	124900	503749925	3000	2995	3000	2990	137
429	20231109	124800	503340255	2995	2995	2995	2995	3
430	20231109	124700	503331270	2995	2995	2995	2995	2
431	20231109	124600	503325280	3000	3000	3000	3000	61
432	20231109	124500	503142280	2985	2985	2985	2985	2
433	20231109	124400	503136310	2985	2985	2985	2985	0
434	20231109	124300	503136310	2985	2990	2990	2985	3500
435	20231109	124200	492687640	3000	3000	3000	3000	0
436	20231109	124100	492687640	3000	3000	3000	3000	0
437	20231109	124000	492687640	3000	3000	3000	3000	0
438	20231109	123900	492687640	3000	2990	3000	2990	152
439	20231109	123800	492231940	3000	3000	3000	3000	0
440	20231109	123700	492231940	3000	3000	3000	3000	1
441	20231109	123600	492228940	3000	3000	3000	3000	0
442	20231109	123500	492228940	3000	3005	3005	2990	5580
443	20231109	123400	475513735	3005	3005	3005	3005	1
444	20231109	123300	475510730	3005	3010	3010	3005	19
445	20231109	123200	475453545	3010	3010	3010	3010	0
446	20231109	123100	475453545	3010	3020	3020	3010	51
447	20231109	123000	475299535	3010	3010	3010	3010	0
448	20231109	122900	475299535	3010	3020	3020	3010	4
449	20231109	122800	475287465	3005	3010	3010	3005	61
450	20231109	122700	475103860	3010	3010	3010	3010	0
451	20231109	122600	475103860	3010	3010	3010	3010	0
452	20231109	122500	475103860	3010	3010	3010	3010	0
453	20231109	122400	475103860	3010	3010	3010	3010	0
454	20231109	122300	475103860	3010	3010	3010	3010	2353
455	20231109	122200	468021330	3005	3010	3010	3005	4139
456	20231109	122100	455580435	3010	3010	3010	3010	0
457	20231109	122000	455580435	3010	3010	3030	3010	53
458	20231109	121900	455420885	3010	3010	3010	3010	0
459	20231109	121800	455420885	3010	3020	3020	3010	12
460	20231109	121700	455384655	3010	3010	3010	3010	0
461	20231109	121600	455384655	3010	3015	3015	3010	1191
462	20231109	121500	451793810	3010	3015	3015	3010	1558
463	20231109	121400	447096445	3015	3015	3015	3015	0
464	20231109	121300	447096445	3015	3020	3020	3015	2
465	20231109	121200	447090410	3015	3015	3015	3015	0
466	20231109	121100	447090410	3015	3020	3020	3015	10
467	20231109	121000	447060215	3015	3010	3020	3010	368
468	20231109	120900	445950700	3020	3015	3020	3010	163
469	20231109	120800	445459225	3015	3020	3020	3015	74
470	20231109	120700	445235750	3020	3020	3020	3020	0
471	20231109	120600	445235750	3020	3025	3025	3020	13
472	20231109	120500	445196435	3030	3020	3030	3020	5
473	20231109	120400	445181295	3030	3020	3030	3020	5
474	20231109	120300	445166170	3030	3025	3030	3020	22
475	20231109	120200	445099595	3030	3035	3035	3020	976
476	20231109	120100	442142360	3025	3035	3035	3025	16
477	20231109	120000	442093835	3035	3035	3035	3035	0
478	20231109	115900	442093835	3035	3035	3035	3035	1
479	20231109	115800	442090800	3025	3025	3025	3025	1
480	20231109	115700	442087775	3020	3020	3020	3020	2
481	20231109	115600	442081735	3035	3030	3035	3015	104
482	20231109	115500	441766460	3015	3025	3030	3015	36
483	20231109	115400	441657765	3025	3020	3030	3020	3
484	20231109	115300	441648690	3030	3015	3030	3015	2
485	20231109	115200	441642645	3035	3035	3035	3015	28
486	20231109	115100	441557895	3025	3025	3025	3020	245
487	20231109	115000	440816775	3015	3020	3020	3015	6
488	20231109	114900	440798660	3035	3035	3035	3035	1
489	20231109	114800	440795625	3015	3035	3035	3015	3
490	20231109	114700	440786555	3015	3025	3035	3015	36
491	20231109	114600	440677590	3035	3025	3035	3015	31
492	20231109	114500	440583770	3035	3030	3035	3030	202
493	20231109	114400	439971705	3030	3035	3035	3030	51
494	20231109	114300	439816925	3035	3035	3035	3035	0
495	20231109	114200	439816925	3035	3035	3035	3035	110
496	20231109	114100	439483075	3030	3030	3030	3030	0
497	20231109	114000	439483075	3030	3030	3030	3030	0
498	20231109	113900	439483075	3030	3030	3030	3030	0
499	20231109	113800	439483075	3030	3030	3035	3030	52
500	20231109	113700	439325265	3035	3030	3035	3030	52
501	20231109	113600	439167455	3035	3025	3035	3015	341
502	20231109	113500	438134265	3030	3030	3030	3030	900
503	20231109	113400	435407265	3030	3025	3030	3025	10
504	20231109	113300	435377010	3020	3020	3025	3020	11
505	20231109	113200	435343785	3010	3020	3020	3010	2
506	20231109	113100	435337755	3010	3010	3010	3010	102
507	20231109	113000	435030735	3010	3010	3010	3010	22
508	20231109	112900	434964515	3010	3010	3010	3010	2
509	20231109	112800	434958495	3010	3025	3025	3010	28
510	20231109	112700	434873950	3015	3020	3025	3010	79
511	20231109	112600	434635800	3025	3025	3025	3015	117
512	20231109	112500	434282145	3025	3025	3025	3025	9
513	20231109	112400	434254920	3015	3015	3025	3015	355
514	20231109	112300	433184500	3015	3015	3015	3015	1
515	20231109	112200	433181485	3020	3015	3020	3015	11
516	20231109	112100	433148315	3015	3015	3015	3015	1
517	20231109	112000	433145300	3020	3015	3020	3010	50
518	20231109	111900	432994510	3010	3020	3020	3005	950
519	20231109	111800	430129895	3010	3020	3020	3010	10
520	20231109	111700	430099710	3005	3010	3010	3005	21
521	20231109	111600	430036505	3020	3005	3020	3005	2
522	20231109	111500	430030480	3005	3005	3015	3005	2309
523	20231109	111400	423078865	3005	3010	3015	3005	7
524	20231109	111300	423057795	3005	3005	3005	3005	0
525	20231109	111200	423057795	3005	3005	3020	3005	1230
526	20231109	111100	419349370	3010	3010	3010	3005	31
527	20231109	111000	419256065	3005	3010	3010	3005	80
528	20231109	110900	419015490	3015	3015	3015	3015	1
529	20231109	110800	419012475	3005	3010	3010	3005	17
530	20231109	110700	418961385	3005	3005	3005	3005	27
531	20231109	110600	418880250	3005	3020	3020	3005	10
532	20231109	110500	418850065	3010	3015	3015	3010	5
533	20231109	110400	418835010	3005	3020	3020	3005	2
534	20231109	110300	418828985	3005	3020	3020	3005	2
535	20231109	110200	418822960	3005	3005	3005	3005	36
536	20231109	110100	418714780	3005	3005	3005	3005	0
537	20231109	110000	418714780	3005	3010	3025	3005	18
538	20231109	105900	418660365	3005	3005	3005	3005	1
539	20231109	105800	418657360	3025	3015	3025	3005	119
540	20231109	105700	418297580	3005	3015	3015	3005	288
541	20231109	105600	417429280	3015	3020	3025	3015	50
542	20231109	105500	417278205	3025	3015	3030	3015	97
543	20231109	105400	416984815	3015	3025	3030	3015	471
544	20231109	105300	415562285	3020	3035	3035	3020	16
545	20231109	105200	415513880	3025	3025	3025	3025	380
546	20231109	105100	414364380	3025	3025	3035	3025	9
547	20231109	105000	414337085	3020	3020	3020	3020	0
548	20231109	104900	414337085	3020	3030	3035	3020	1279
549	20231109	104800	410458435	3020	3020	3020	3020	0
550	20231109	104700	410458435	3020	3020	3030	3020	66
551	20231109	104600	410258675	3020	3030	3035	3020	968
552	20231109	104500	407325610	3035	3030	3035	3020	116
553	20231109	104400	406974160	3025	3025	3030	3025	13
554	20231109	104300	406934785	3030	3035	3035	3025	506
555	20231109	104200	405404090	3025	3030	3035	3025	73
556	20231109	104100	405182725	3030	3030	3035	3030	245
557	20231109	104000	404440335	3025	3030	3030	3025	33
558	20231109	103900	404340350	3025	3030	3030	3025	7
559	20231109	103800	404319145	3020	3025	3030	3020	34
560	20231109	103700	404216235	3020	3025	3025	3020	19
561	20231109	103600	404158765	3020	3020	3025	3015	257
562	20231109	103500	403381880	3035	3035	3035	3020	567
563	20231109	103400	401661190	3030	3025	3035	3015	841
564	20231109	103300	399111390	3015	3015	3030	3005	764
565	20231109	103200	396804580	3005	3015	3015	3005	33
566	20231109	103100	396705245	3005	2990	3010	2990	332
567	20231109	103000	395706190	3010	3000	3010	3000	143
568	20231109	102900	395277180	2985	3000	3000	2985	57
569	20231109	102800	395106865	3000	3000	3010	2985	889
570	20231109	102700	392439775	3000	2985	3000	2985	2309
571	20231109	102600	385518535	2985	2990	2995	2985	1195
572	20231109	102500	381945205	2990	2990	2990	2990	1
573	20231109	102400	381942215	2990	2990	2990	2990	5
574	20231109	102300	381927265	2990	2985	2990	2985	348
575	20231109	102200	380888435	2990	2985	2990	2980	1739
576	20231109	102100	375699625	2985	2980	2985	2980	204
577	20231109	102000	375091685	2980	2980	2980	2980	295
578	20231109	101900	374212585	2980	2985	2985	2980	25
579	20231109	101800	374137985	2975	2975	2985	2975	2687
580	20231109	101700	366119915	2975	2970	2975	2970	1330
581	20231109	101600	362169715	2965	2965	2965	2965	16
582	20231109	101500	362122275	2965	2965	2965	2965	30
583	20231109	101400	362033325	2965	2965	2965	2965	222
584	20231109	101300	361375095	2970	2970	2970	2970	0
585	20231109	101200	361375095	2970	2975	2975	2970	113
586	20231109	101100	361038945	2975	2965	2975	2965	57
587	20231109	101000	360869430	2975	2975	2975	2975	500
588	20231109	100900	359381930	2975	2970	2975	2965	961
589	20231109	100800	356532275	2965	2970	2970	2965	522
590	20231109	100700	354984365	2975	2980	2980	2960	251
591	20231109	100600	354238275	2985	2970	2985	2965	48
592	20231109	100500	354095835	2990	2975	2990	2975	120
593	20231109	100400	353738015	2975	2975	2980	2970	26
594	20231109	100300	353660695	2995	2985	2995	2970	414
595	20231109	100200	352430820	2985	2970	2995	2970	2606
596	20231109	100100	344669810	2970	2955	2970	2945	5726
597	20231109	100000	327723465	2955	2965	2965	2945	8283
598	20231109	095900	303266990	2970	2965	2970	2960	1501
599	20231109	095800	298822320	2970	2975	2975	2970	36
600	20231109	095700	298715320	2975	2960	2975	2960	1313
601	20231109	095600	294822835	2965	2970	2970	2965	935
602	20231109	095500	292050000	2975	2975	2975	2975	0
603	20231109	095400	292050000	2975	2970	2975	2965	4060
604	20231109	095300	279996435	2975	2975	2975	2975	1196
605	20231109	095200	276438335	2975	2975	2980	2975	1035
606	20231109	095100	273359200	2980	2980	2980	2975	603
607	20231109	095000	271563100	2980	2985	2985	2980	2681
608	20231109	094900	263573040	2980	2990	2995	2980	5534
609	20231109	094800	247013185	2995	2995	2995	2995	222
610	20231109	094700	246348295	2990	2985	2995	2980	860
611	20231109	094600	243779310	2990	2985	2995	2975	4283
612	20231109	094500	231002325	2995	2995	2995	2985	1721
613	20231109	094400	225859210	2995	2995	3000	2995	2205
614	20231109	094300	219250235	2995	2995	3000	2995	880
615	20231109	094200	216611135	3000	2995	3000	2995	41
616	20231109	094100	216488140	3000	3000	3000	2995	581
617	20231109	094000	214746640	3000	3010	3010	3000	335
618	20231109	093900	213741130	3010	3010	3010	3010	2638
619	20231109	093800	205800750	3010	3010	3010	3010	0
620	20231109	093700	205800750	3010	3010	3010	3010	0
621	20231109	093600	205800750	3010	3010	3010	3010	162
622	20231109	093500	205313130	3000	3010	3010	3000	1678
623	20231109	093400	200274255	3015	3015	3025	3015	19
624	20231109	093300	200216940	3020	3020	3020	3020	264
625	20231109	093200	199419660	3015	3015	3015	3015	88
626	20231109	093100	199154340	3010	3015	3015	3010	420
627	20231109	093000	197889760	3015	3025	3025	3015	502
628	20231109	092900	196372830	3045	3045	3045	3045	40
629	20231109	092800	196251030	3025	3045	3045	3025	442
630	20231109	092700	194905160	3045	3045	3045	3045	2
631	20231109	092600	194899070	3040	3035	3045	3015	2375
632	20231109	092500	187686765	3035	3020	3035	3020	2288
633	20231109	092400	180755165	3025	3020	3025	3020	95
634	20231109	092300	180468175	3020	3030	3030	3000	5966
635	20231109	092200	162487030	3030	3050	3050	3030	637
636	20231109	092100	160550120	3045	3040	3045	3040	1193
637	20231109	092000	156920395	3035	3030	3035	3025	2023
638	20231109	091900	150790600	3025	3030	3030	3025	1001
639	20231109	091800	147757575	3030	3030	3030	3030	2000
640	20231109	091700	141697575	3030	2990	3035	2985	7957
641	20231109	091600	117764055	2985	2990	3010	2985	8736
642	20231109	091500	91658520	3010	3030	3035	2985	6863
643	20231109	091400	71035715	3035	3030	3040	3030	338
644	20231109	091300	70011030	3030	3020	3030	3015	684
645	20231109	091200	67945325	3015	3020	3020	3015	103
646	20231109	091100	67634280	3015	3020	3020	3015	690
647	20231109	091000	65552690	3020	3020	3030	3020	22
648	20231109	090900	65486175	3030	3025	3030	3015	1011
649	20231109	090800	62431690	3030	3035	3035	3030	2731
650	20231109	090700	54145675	3030	3030	3040	3030	1247
651	20231109	090600	50366025	3030	3030	3030	3025	1003
652	20231109	090500	47326940	3025	3055	3055	3025	4729
653	20231109	090400	32954855	3055	3045	3055	3035	366
654	20231109	090300	31839700	3045	3035	3045	3030	542
655	20231109	090200	30195170	3030	3015	3035	3015	4929
656	20231109	090100	15236300	3015	3030	3035	3005	3096
657	20231109	090000	5896385	3035	3030	3035	3030	1946