KissMeData/201490/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203100	237489200	2960	2960	2960	2960	3030
3	20231113	203000	237489200	2960	2960	2960	2960	0
4	20231113	202900	237489200	2960	2960	2960	2960	0
5	20231113	202800	237489200	2960	2960	2960	2960	0
6	20231113	202700	237489200	2960	2960	2960	2960	0
7	20231113	202600	237489200	2960	2960	2960	2960	0
8	20231113	202500	237489200	2960	2960	2960	2960	0
9	20231113	202400	237489200	2960	2960	2960	2960	0
10	20231113	202300	237489200	2960	2960	2960	2960	0
11	20231113	202200	237489200	2960	2960	2960	2960	0
12	20231113	202100	237489200	2960	2960	2960	2960	0
13	20231113	202000	237489200	2960	2960	2960	2960	0
14	20231113	201900	237489200	2960	2960	2960	2960	0
15	20231113	201800	237489200	2960	2960	2960	2960	0
16	20231113	201700	237489200	2960	2960	2960	2960	0
17	20231113	201600	237489200	2960	2960	2960	2960	0
18	20231113	201500	237489200	2960	2960	2960	2960	0
19	20231113	201400	237489200	2960	2960	2960	2960	0
20	20231113	201300	237489200	2960	2960	2960	2960	0
21	20231113	201200	237489200	2960	2960	2960	2960	0
22	20231113	201100	237489200	2960	2960	2960	2960	0
23	20231113	201000	237489200	2960	2960	2960	2960	0
24	20231113	200900	237489200	2960	2960	2960	2960	0
25	20231113	200800	237489200	2960	2960	2960	2960	0
26	20231113	200700	237489200	2960	2960	2960	2960	0
27	20231113	200600	237489200	2960	2960	2960	2960	0
28	20231113	200500	237489200	2960	2960	2960	2960	0
29	20231113	200400	237489200	2960	2960	2960	2960	0
30	20231113	200300	237489200	2960	2960	2960	2960	0
31	20231113	200200	237489200	2960	2960	2960	2960	0
32	20231113	200100	237489200	2960	2960	2960	2960	3030
33	20231113	200000	237489200	2960	2960	2960	2960	0
34	20231113	195900	237489200	2960	2960	2960	2960	0
35	20231113	195800	237489200	2960	2960	2960	2960	0
36	20231113	195700	237489200	2960	2960	2960	2960	0
37	20231113	195600	237489200	2960	2960	2960	2960	0
38	20231113	195500	237489200	2960	2960	2960	2960	0
39	20231113	195400	237489200	2960	2960	2960	2960	0
40	20231113	195300	237489200	2960	2960	2960	2960	0
41	20231113	195200	237489200	2960	2960	2960	2960	0
42	20231113	195100	237489200	2960	2960	2960	2960	0
43	20231113	195000	237489200	2960	2960	2960	2960	0
44	20231113	194900	237489200	2960	2960	2960	2960	0
45	20231113	194800	237489200	2960	2960	2960	2960	0
46	20231113	194700	237489200	2960	2960	2960	2960	0
47	20231113	194600	237489200	2960	2960	2960	2960	0
48	20231113	194500	237489200	2960	2960	2960	2960	0
49	20231113	194400	237489200	2960	2960	2960	2960	0
50	20231113	194300	237489200	2960	2960	2960	2960	0
51	20231113	194200	237489200	2960	2960	2960	2960	0
52	20231113	194100	237489200	2960	2960	2960	2960	0
53	20231113	194000	237489200	2960	2960	2960	2960	0
54	20231113	193900	237489200	2960	2960	2960	2960	0
55	20231113	193800	237489200	2960	2960	2960	2960	0
56	20231113	193700	237489200	2960	2960	2960	2960	0
57	20231113	193600	237489200	2960	2960	2960	2960	0
58	20231113	193500	237489200	2960	2960	2960	2960	0
59	20231113	193400	237489200	2960	2960	2960	2960	0
60	20231113	193300	237489200	2960	2960	2960	2960	0
61	20231113	193200	237489200	2960	2960	2960	2960	0
62	20231113	193100	237489200	2960	2960	2960	2960	3030
63	20231113	193000	237489200	2960	2960	2960	2960	0
64	20231113	192900	237489200	2960	2960	2960	2960	0
65	20231113	192800	237489200	2960	2960	2960	2960	0
66	20231113	192700	237489200	2960	2960	2960	2960	0
67	20231113	192600	237489200	2960	2960	2960	2960	0
68	20231113	192500	237489200	2960	2960	2960	2960	0
69	20231113	192400	237489200	2960	2960	2960	2960	0
70	20231113	192300	237489200	2960	2960	2960	2960	0
71	20231113	192200	237489200	2960	2960	2960	2960	0
72	20231113	192100	237489200	2960	2960	2960	2960	0
73	20231113	192000	237489200	2960	2960	2960	2960	0
74	20231113	191900	237489200	2960	2960	2960	2960	0
75	20231113	191800	237489200	2960	2960	2960	2960	0
76	20231113	191700	237489200	2960	2960	2960	2960	0
77	20231113	191600	237489200	2960	2960	2960	2960	0
78	20231113	191500	237489200	2960	2960	2960	2960	0
79	20231113	191400	237489200	2960	2960	2960	2960	0
80	20231113	191300	237489200	2960	2960	2960	2960	0
81	20231113	191200	237489200	2960	2960	2960	2960	0
82	20231113	191100	237489200	2960	2960	2960	2960	0
83	20231113	191000	237489200	2960	2960	2960	2960	0
84	20231113	190900	237489200	2960	2960	2960	2960	0
85	20231113	190800	237489200	2960	2960	2960	2960	0
86	20231113	190700	237489200	2960	2960	2960	2960	0
87	20231113	190600	237489200	2960	2960	2960	2960	0
88	20231113	190500	237489200	2960	2960	2960	2960	0
89	20231113	190400	237489200	2960	2960	2960	2960	0
90	20231113	190300	237489200	2960	2960	2960	2960	0
91	20231113	190200	237489200	2960	2960	2960	2960	0
92	20231113	190100	237489200	2960	2960	2960	2960	3030
93	20231113	190000	237489200	2960	2960	2960	2960	0
94	20231113	185900	237489200	2960	2960	2960	2960	0
95	20231113	185800	237489200	2960	2960	2960	2960	0
96	20231113	185700	237489200	2960	2960	2960	2960	0
97	20231113	185600	237489200	2960	2960	2960	2960	0
98	20231113	185500	237489200	2960	2960	2960	2960	0
99	20231113	185400	237489200	2960	2960	2960	2960	0
100	20231113	185300	237489200	2960	2960	2960	2960	0
101	20231113	185200	237489200	2960	2960	2960	2960	0
102	20231113	185100	237489200	2960	2960	2960	2960	0
103	20231113	185000	237489200	2960	2960	2960	2960	0
104	20231113	184900	237489200	2960	2960	2960	2960	0
105	20231113	184800	237489200	2960	2960	2960	2960	0
106	20231113	184700	237489200	2960	2960	2960	2960	0
107	20231113	184600	237489200	2960	2960	2960	2960	0
108	20231113	184500	237489200	2960	2960	2960	2960	0
109	20231113	184400	237489200	2960	2960	2960	2960	0
110	20231113	184300	237489200	2960	2960	2960	2960	0
111	20231113	184200	237489200	2960	2960	2960	2960	0
112	20231113	184100	237489200	2960	2960	2960	2960	0
113	20231113	184000	237489200	2960	2960	2960	2960	0
114	20231113	183900	237489200	2960	2960	2960	2960	0
115	20231113	183800	237489200	2960	2960	2960	2960	0
116	20231113	183700	237489200	2960	2960	2960	2960	0
117	20231113	183600	237489200	2960	2960	2960	2960	0
118	20231113	183500	237489200	2960	2960	2960	2960	0
119	20231113	183400	237489200	2960	2960	2960	2960	0
120	20231113	183300	237489200	2960	2960	2960	2960	0
121	20231113	183200	237489200	2960	2960	2960	2960	0
122	20231113	183100	237489200	2960	2960	2960	2960	3030
123	20231113	183000	237489200	2960	2960	2960	2960	0
124	20231113	182900	237489200	2960	2960	2960	2960	0
125	20231113	182800	237489200	2960	2960	2960	2960	0
126	20231113	182700	237489200	2960	2960	2960	2960	0
127	20231113	182600	237489200	2960	2960	2960	2960	0
128	20231113	182500	237489200	2960	2960	2960	2960	0
129	20231113	182400	237489200	2960	2960	2960	2960	0
130	20231113	182300	237489200	2960	2960	2960	2960	0
131	20231113	182200	237489200	2960	2960	2960	2960	0
132	20231113	182100	237489200	2960	2960	2960	2960	0
133	20231113	182000	237489200	2960	2960	2960	2960	0
134	20231113	181900	237489200	2960	2960	2960	2960	0
135	20231113	181800	237489200	2960	2960	2960	2960	0
136	20231113	181700	237489200	2960	2960	2960	2960	0
137	20231113	181600	237489200	2960	2960	2960	2960	0
138	20231113	181500	237489200	2960	2960	2960	2960	0
139	20231113	181400	237489200	2960	2960	2960	2960	0
140	20231113	181300	237489200	2960	2960	2960	2960	0
141	20231113	181200	237489200	2960	2960	2960	2960	0
142	20231113	181100	237489200	2960	2960	2960	2960	0
143	20231113	181000	237489200	2960	2960	2960	2960	0
144	20231113	180900	237489200	2960	2960	2960	2960	0
145	20231113	180800	237489200	2960	2960	2960	2960	0
146	20231113	180700	237489200	2960	2960	2960	2960	0
147	20231113	180600	237489200	2960	2960	2960	2960	0
148	20231113	180500	237489200	2960	2960	2960	2960	0
149	20231113	180400	237489200	2960	2960	2960	2960	0
150	20231113	180300	237489200	2960	2960	2960	2960	0
151	20231113	180200	237489200	2960	2960	2960	2960	0
152	20231113	180100	237489200	2960	2960	2960	2960	3030
153	20231113	180000	237489200	2960	2960	2960	2960	0
154	20231113	175900	237489200	2960	2960	2960	2960	0
155	20231113	175800	237489200	2960	2960	2960	2960	0
156	20231113	175700	237489200	2960	2960	2960	2960	0
157	20231113	175600	237489200	2960	2960	2960	2960	0
158	20231113	175500	237489200	2960	2960	2960	2960	0
159	20231113	175400	237489200	2960	2960	2960	2960	0
160	20231113	175300	237489200	2960	2960	2960	2960	0
161	20231113	175200	237489200	2960	2960	2960	2960	0
162	20231113	175100	237489200	2960	2960	2960	2960	0
163	20231113	175000	237489200	2960	2960	2960	2960	0
164	20231113	174900	237489200	2960	2960	2960	2960	0
165	20231113	174800	237489200	2960	2960	2960	2960	0
166	20231113	174700	237489200	2960	2960	2960	2960	0
167	20231113	174600	237489200	2960	2960	2960	2960	0
168	20231113	174500	237489200	2960	2960	2960	2960	0
169	20231113	174400	237489200	2960	2960	2960	2960	0
170	20231113	174300	237489200	2960	2960	2960	2960	0
171	20231113	174200	237489200	2960	2960	2960	2960	0
172	20231113	174100	237489200	2960	2960	2960	2960	0
173	20231113	174000	237489200	2960	2960	2960	2960	0
174	20231113	173900	237489200	2960	2960	2960	2960	0
175	20231113	173800	237489200	2960	2960	2960	2960	0
176	20231113	173700	237489200	2960	2960	2960	2960	0
177	20231113	173600	237489200	2960	2960	2960	2960	0
178	20231113	173500	237489200	2960	2960	2960	2960	0
179	20231113	173400	237489200	2960	2960	2960	2960	0
180	20231113	173300	237489200	2960	2960	2960	2960	0
181	20231113	173200	237489200	2960	2960	2960	2960	0
182	20231113	173100	237489200	2960	2960	2960	2960	3030
183	20231113	173000	237489200	2960	2960	2960	2960	0
184	20231113	172900	237489200	2960	2960	2960	2960	0
185	20231113	172800	237489200	2960	2960	2960	2960	0
186	20231113	172700	237489200	2960	2960	2960	2960	0
187	20231113	172600	237489200	2960	2960	2960	2960	0
188	20231113	172500	237489200	2960	2960	2960	2960	0
189	20231113	172400	237489200	2960	2960	2960	2960	0
190	20231113	172300	237489200	2960	2960	2960	2960	0
191	20231113	172200	237489200	2960	2960	2960	2960	0
192	20231113	172100	237489200	2960	2960	2960	2960	0
193	20231113	172000	237489200	2960	2960	2960	2960	0
194	20231113	171900	237489200	2960	2960	2960	2960	0
195	20231113	171800	237489200	2960	2960	2960	2960	0
196	20231113	171700	237489200	2960	2960	2960	2960	0
197	20231113	171600	237489200	2960	2960	2960	2960	0
198	20231113	171500	237489200	2960	2960	2960	2960	0
199	20231113	171400	237489200	2960	2960	2960	2960	0
200	20231113	171300	237489200	2960	2960	2960	2960	0
201	20231113	171200	237489200	2960	2960	2960	2960	0
202	20231113	171100	237489200	2960	2960	2960	2960	0
203	20231113	171000	237489200	2960	2960	2960	2960	0
204	20231113	170900	237489200	2960	2960	2960	2960	0
205	20231113	170800	237489200	2960	2960	2960	2960	0
206	20231113	170700	237489200	2960	2960	2960	2960	0
207	20231113	170600	237489200	2960	2960	2960	2960	0
208	20231113	170500	237489200	2960	2960	2960	2960	0
209	20231113	170400	237489200	2960	2960	2960	2960	0
210	20231113	170300	237489200	2960	2960	2960	2960	0
211	20231113	170200	237489200	2960	2960	2960	2960	0
212	20231113	170100	237489200	2960	2960	2960	2960	3030
213	20231113	170000	237489200	2960	2960	2960	2960	0
214	20231113	165900	237489200	2960	2960	2960	2960	0
215	20231113	165800	237489200	2960	2960	2960	2960	0
216	20231113	165700	237489200	2960	2960	2960	2960	0
217	20231113	165600	237489200	2960	2960	2960	2960	0
218	20231113	165500	237489200	2960	2960	2960	2960	0
219	20231113	165400	237489200	2960	2960	2960	2960	0
220	20231113	165300	237489200	2960	2960	2960	2960	0
221	20231113	165200	237489200	2960	2960	2960	2960	0
222	20231113	165100	237489200	2960	2960	2960	2960	0
223	20231113	165000	237489200	2960	2960	2960	2960	0
224	20231113	164900	237489200	2960	2960	2960	2960	0
225	20231113	164800	237489200	2960	2960	2960	2960	0
226	20231113	164700	237489200	2960	2960	2960	2960	0
227	20231113	164600	237489200	2960	2960	2960	2960	0
228	20231113	164500	237489200	2960	2960	2960	2960	0
229	20231113	164400	237489200	2960	2960	2960	2960	0
230	20231113	164300	237489200	2960	2960	2960	2960	0
231	20231113	164200	237489200	2960	2960	2960	2960	0
232	20231113	164100	237489200	2960	2960	2960	2960	0
233	20231113	164000	237489200	2960	2960	2960	2960	0
234	20231113	163900	237489200	2960	2960	2960	2960	0
235	20231113	163800	237489200	2960	2960	2960	2960	0
236	20231113	163700	237489200	2960	2960	2960	2960	0
237	20231113	163600	237489200	2960	2960	2960	2960	0
238	20231113	163500	237489200	2960	2960	2960	2960	0
239	20231113	163400	237489200	2960	2960	2960	2960	0
240	20231113	163300	237489200	2960	2960	2960	2960	0
241	20231113	163200	237489200	2960	2960	2960	2960	0
242	20231113	163100	237489200	2960	2960	2960	2960	3030
243	20231113	163000	237489200	2960	2960	2960	2960	0
244	20231113	162900	237489200	2960	2960	2960	2960	0
245	20231113	162800	237489200	2960	2960	2960	2960	0
246	20231113	162700	237489200	2960	2960	2960	2960	0
247	20231113	162600	237489200	2960	2960	2960	2960	0
248	20231113	162500	237489200	2960	2960	2960	2960	0
249	20231113	162400	237489200	2960	2960	2960	2960	0
250	20231113	162300	237489200	2960	2960	2960	2960	0
251	20231113	162200	237489200	2960	2960	2960	2960	0
252	20231113	162100	237489200	2960	2960	2960	2960	0
253	20231113	162000	237489200	2960	2960	2960	2960	0
254	20231113	161900	237489200	2960	2960	2960	2960	0
255	20231113	161800	237489200	2960	2960	2960	2960	0
256	20231113	161700	237489200	2960	2960	2960	2960	0
257	20231113	161600	237489200	2960	2960	2960	2960	0
258	20231113	161500	237489200	2960	2960	2960	2960	0
259	20231113	161400	237489200	2960	2960	2960	2960	0
260	20231113	161300	237489200	2960	2960	2960	2960	0
261	20231113	161200	237489200	2960	2960	2960	2960	0
262	20231113	161100	237489200	2960	2960	2960	2960	0
263	20231113	161000	237489200	2960	2960	2960	2960	0
264	20231113	160900	237489200	2960	2960	2960	2960	0
265	20231113	160800	237489200	2960	2960	2960	2960	0
266	20231113	160700	237489200	2960	2960	2960	2960	0
267	20231113	160600	237489200	2960	2960	2960	2960	0
268	20231113	160500	237489200	2960	2960	2960	2960	0
269	20231113	160400	237489200	2960	2960	2960	2960	0
270	20231113	160300	237489200	2960	2960	2960	2960	0
271	20231113	160200	237489200	2960	2960	2960	2960	0
272	20231113	160100	237489200	2960	2960	2960	2960	3030
273	20231113	160000	237489200	2960	2960	2960	2960	0
274	20231113	155900	237489200	2960	2960	2960	2960	0
275	20231113	155800	237489200	2960	2960	2960	2960	0
276	20231113	155700	237489200	2960	2960	2960	2960	0
277	20231113	155600	237489200	2960	2960	2960	2960	0
278	20231113	155500	237489200	2960	2960	2960	2960	0
279	20231113	155400	237489200	2960	2960	2960	2960	0
280	20231113	155300	237489200	2960	2960	2960	2960	0
281	20231113	155200	237489200	2960	2960	2960	2960	0
282	20231113	155100	237489200	2960	2960	2960	2960	0
283	20231113	155000	237489200	2960	2960	2960	2960	0
284	20231113	154900	237489200	2960	2960	2960	2960	0
285	20231113	154800	237489200	2960	2960	2960	2960	0
286	20231113	154700	237489200	2960	2960	2960	2960	0
287	20231113	154600	237489200	2960	2960	2960	2960	0
288	20231113	154500	237489200	2960	2960	2960	2960	0
289	20231113	154400	237489200	2960	2960	2960	2960	0
290	20231113	154300	237489200	2960	2960	2960	2960	0
291	20231113	154200	237489200	2960	2960	2960	2960	0
292	20231113	154100	237489200	2960	2960	2960	2960	0
293	20231113	154000	237489200	2960	2960	2960	2960	0
294	20231113	153900	237489200	2960	2960	2960	2960	0
295	20231113	153800	237489200	2960	2960	2960	2960	0
296	20231113	153700	237489200	2960	2960	2960	2960	0
297	20231113	153600	237489200	2960	2960	2960	2960	0
298	20231113	153500	237489200	2960	2960	2960	2960	0
299	20231113	153400	237489200	2960	2960	2960	2960	0
300	20231113	153300	237489200	2960	2960	2960	2960	0
301	20231113	153200	237489200	2960	2960	2960	2960	0
302	20231113	153100	237489200	2960	2960	2960	2960	3030
303	20231113	153000	237489200	2960	2960	2960	2960	3030
304	20231113	152900	228520400	2960	2960	2960	2960	0
305	20231113	152800	228520400	2960	2960	2960	2960	0
306	20231113	152700	228520400	2960	2960	2960	2960	0
307	20231113	152600	228520400	2960	2960	2960	2960	0
308	20231113	152500	228520400	2960	2960	2960	2960	0
309	20231113	152400	228520400	2960	2960	2960	2960	0
310	20231113	152300	228520400	2960	2960	2960	2960	0
311	20231113	152200	228520400	2960	2960	2960	2960	0
312	20231113	152100	228520400	2960	2960	2960	2960	0
313	20231113	152000	228520400	2960	2960	2960	2960	0
314	20231113	151900	228520400	2960	2940	2960	2940	649
315	20231113	151800	226610725	2940	2935	2940	2930	1628
316	20231113	151700	221837260	2940	2940	2940	2940	30
317	20231113	151600	221749060	2940	2940	2940	2935	858
318	20231113	151500	219227905	2940	2940	2940	2940	40
319	20231113	151400	219110305	2940	2940	2940	2935	890
320	20231113	151300	216497915	2935	2940	2940	2935	2230
321	20231113	151200	209952105	2940	2940	2940	2940	0
322	20231113	151100	209952105	2940	2940	2940	2940	33
323	20231113	151000	209855085	2960	2960	2960	2960	0
324	20231113	150900	209855085	2960	2960	2960	2960	11
325	20231113	150800	209822525	2940	2940	2940	2940	102
326	20231113	150700	209522645	2960	2960	2960	2960	0
327	20231113	150600	209522645	2960	2940	2960	2935	32
328	20231113	150500	209428645	2935	2935	2935	2935	1
329	20231113	150400	209425710	2960	2960	2960	2960	0
330	20231113	150300	209425710	2960	2960	2960	2960	0
331	20231113	150200	209425710	2960	2960	2960	2960	0
332	20231113	150100	209425710	2960	2960	2960	2935	320
333	20231113	150000	208486010	2935	2940	2940	2935	100
334	20231113	145900	208192260	2960	2960	2960	2960	0
335	20231113	145800	208192260	2960	2960	2960	2960	0
336	20231113	145700	208192260	2960	2935	2960	2935	252
337	20231113	145600	207452590	2935	2935	2935	2935	386
338	20231113	145500	206319680	2935	2935	2935	2935	1
339	20231113	145400	206316745	2935	2935	2935	2935	0
340	20231113	145300	206316745	2935	2935	2935	2935	107
341	20231113	145200	206002700	2960	2940	2960	2940	130
342	20231113	145100	205620010	2940	2940	2940	2940	0
343	20231113	145000	205620010	2940	2950	2950	2940	618
344	20231113	144900	203801870	2960	2960	2960	2960	0
345	20231113	144800	203801870	2960	2950	2960	2950	48
346	20231113	144700	203660070	2965	2965	2965	2965	0
347	20231113	144600	203660070	2965	2965	2965	2965	0
348	20231113	144500	203660070	2965	2950	2965	2940	3845
349	20231113	144400	192346755	2945	2955	2955	2945	530
350	20231113	144300	190781780	2955	2955	2955	2955	5
351	20231113	144200	190767005	2970	2970	2970	2970	0
352	20231113	144100	190767005	2970	2970	2970	2970	0
353	20231113	144000	190767005	2970	2970	2970	2970	0
354	20231113	143900	190767005	2970	2970	2970	2970	1
355	20231113	143800	190764035	2960	2960	2960	2960	0
356	20231113	143700	190764035	2960	2960	2960	2960	0
357	20231113	143600	190764035	2960	2960	2960	2960	0
358	20231113	143500	190764035	2960	2960	2960	2960	40
359	20231113	143400	190645635	2970	2970	2970	2970	0
360	20231113	143300	190645635	2970	2970	2970	2970	0
361	20231113	143200	190645635	2970	2970	2970	2970	3
362	20231113	143100	190636725	2970	2970	2970	2970	15
363	20231113	143000	190592175	2965	2965	2965	2965	17
364	20231113	142900	190541770	2970	2970	2970	2970	0
365	20231113	142800	190541770	2970	2970	2970	2970	0
366	20231113	142700	190541770	2970	2970	2970	2970	0
367	20231113	142600	190541770	2970	2970	2970	2970	0
368	20231113	142500	190541770	2970	2970	2970	2970	0
369	20231113	142400	190541770	2970	2970	2970	2970	3
370	20231113	142300	190532860	2970	2970	2970	2970	0
371	20231113	142200	190532860	2970	2970	2970	2970	0
372	20231113	142100	190532860	2970	2970	2970	2970	0
373	20231113	142000	190532860	2970	2970	2970	2970	50
374	20231113	141900	190384360	2970	2970	2970	2970	0
375	20231113	141800	190384360	2970	2970	2970	2970	0
376	20231113	141700	190384360	2970	2970	2970	2970	0
377	20231113	141600	190384360	2970	2970	2970	2970	0
378	20231113	141500	190384360	2970	2970	2970	2970	0
379	20231113	141400	190384360	2970	2970	2970	2970	0
380	20231113	141300	190384360	2970	2970	2970	2970	0
381	20231113	141200	190384360	2970	2970	2970	2970	0
382	20231113	141100	190384360	2970	2970	2970	2970	0
383	20231113	141000	190384360	2970	2970	2970	2970	0
384	20231113	140900	190384360	2970	2970	2970	2970	0
385	20231113	140800	190384360	2970	2970	2970	2970	0
386	20231113	140700	190384360	2970	2970	2970	2970	0
387	20231113	140600	190384360	2970	2970	2970	2970	0
388	20231113	140500	190384360	2970	2970	2970	2970	0
389	20231113	140400	190384360	2970	2970	2970	2970	0
390	20231113	140300	190384360	2970	2970	2970	2970	0
391	20231113	140200	190384360	2970	2970	2970	2970	10
392	20231113	140100	190354660	2975	2975	2975	2975	0
393	20231113	140000	190354660	2975	2975	2975	2975	0
394	20231113	135900	190354660	2975	2975	2975	2975	0
395	20231113	135800	190354660	2975	2975	2975	2975	0
396	20231113	135700	190354660	2975	2975	2975	2975	3
397	20231113	135600	190345735	2975	2975	2975	2975	0
398	20231113	135500	190345735	2975	2975	2975	2975	0
399	20231113	135400	190345735	2975	2975	2975	2975	0
400	20231113	135300	190345735	2975	2975	2975	2975	0
401	20231113	135200	190345735	2975	2955	2975	2955	590
402	20231113	135100	188600635	2960	2960	2960	2960	16
403	20231113	135000	188553275	2960	2960	2960	2960	0
404	20231113	134900	188553275	2960	2960	2960	2960	0
405	20231113	134800	188553275	2960	2960	2960	2960	0
406	20231113	134700	188553275	2960	2960	2960	2960	300
407	20231113	134600	187665275	2960	2960	2960	2960	0
408	20231113	134500	187665275	2960	2960	2960	2960	0
409	20231113	134400	187665275	2960	2960	2960	2960	0
410	20231113	134300	187665275	2960	2960	2960	2960	5
411	20231113	134200	187650475	2975	2975	2975	2975	0
412	20231113	134100	187650475	2975	2975	2975	2975	0
413	20231113	134000	187650475	2975	2970	2975	2970	20
414	20231113	133900	187591025	2975	2975	2975	2975	0
415	20231113	133800	187591025	2975	2975	2975	2975	0
416	20231113	133700	187591025	2975	2975	2975	2975	5
417	20231113	133600	187576150	2975	2975	2975	2975	0
418	20231113	133500	187576150	2975	2965	2975	2965	51
419	20231113	133400	187424925	2975	2965	2975	2965	110
420	20231113	133300	187098675	2975	2975	2975	2975	0
421	20231113	133200	187098675	2975	2970	2975	2970	82
422	20231113	133100	186854935	2975	2975	2975	2975	88
423	20231113	133000	186593135	2975	2975	2975	2975	300
424	20231113	132900	185700635	2980	2980	2980	2980	0
425	20231113	132800	185700635	2980	2965	2980	2965	155
426	20231113	132700	185240410	2965	2960	2965	2940	9563
427	20231113	132600	156972835	2965	2970	2970	2965	33
428	20231113	132500	156874950	2970	2970	2970	2970	50
429	20231113	132400	156726450	2970	2970	2970	2970	0
430	20231113	132300	156726450	2970	2970	2970	2970	3
431	20231113	132200	156717540	2970	2970	2970	2970	0
432	20231113	132100	156717540	2970	2970	2970	2970	0
433	20231113	132000	156717540	2970	2970	2970	2970	0
434	20231113	131900	156717540	2970	2970	2970	2970	28
435	20231113	131800	156634380	2980	2980	2980	2980	0
436	20231113	131700	156634380	2980	2980	2980	2980	85
437	20231113	131600	156381080	2980	2980	2980	2980	1
438	20231113	131500	156378100	2980	2980	2980	2980	1
439	20231113	131400	156375120	2980	2980	2980	2980	0
440	20231113	131300	156375120	2980	2980	2980	2980	0
441	20231113	131200	156375120	2980	2980	2980	2980	0
442	20231113	131100	156375120	2980	2970	2980	2970	111
443	20231113	131000	156045350	2980	2980	2980	2980	0
444	20231113	130900	156045350	2980	2980	2980	2980	0
445	20231113	130800	156045350	2980	2980	2980	2980	0
446	20231113	130700	156045350	2980	2980	2980	2980	0
447	20231113	130600	156045350	2980	2980	2980	2980	0
448	20231113	130500	156045350	2980	2980	2980	2980	0
449	20231113	130400	156045350	2980	2980	2980	2980	0
450	20231113	130300	156045350	2980	2980	2980	2980	2
451	20231113	130200	156039390	2980	2980	2980	2980	107
452	20231113	130100	155720530	2980	2980	2980	2980	114
453	20231113	130000	155380810	2980	2980	2980	2980	90
454	20231113	125900	155112610	2980	2980	2980	2980	22
455	20231113	125800	155047050	2980	2975	2980	2975	203
456	20231113	125700	154443115	2975	2975	2975	2975	0
457	20231113	125600	154443115	2975	2975	2975	2975	157
458	20231113	125500	153976040	2975	2975	2975	2975	0
459	20231113	125400	153976040	2975	2975	2975	2975	75
460	20231113	125300	153752915	2975	2975	2975	2975	0
461	20231113	125200	153752915	2975	2975	2975	2975	0
462	20231113	125100	153752915	2975	2975	2975	2975	30
463	20231113	125000	153663665	2960	2960	2960	2960	0
464	20231113	124900	153663665	2960	2960	2960	2960	19
465	20231113	124800	153607425	2975	2975	2975	2975	3
466	20231113	124700	153598500	2975	2975	2975	2975	10
467	20231113	124600	153568750	2975	2975	2975	2975	0
468	20231113	124500	153568750	2975	2970	2975	2970	60
469	20231113	124400	153390500	2975	2975	2975	2975	0
470	20231113	124300	153390500	2975	2975	2975	2975	0
471	20231113	124200	153390500	2975	2975	2975	2975	0
472	20231113	124100	153390500	2975	2975	2975	2975	30
473	20231113	124000	153301250	2960	2960	2960	2960	0
474	20231113	123900	153301250	2960	2960	2960	2960	0
475	20231113	123800	153301250	2960	2975	2975	2960	814
476	20231113	123700	150891795	2955	2955	2955	2955	0
477	20231113	123600	150891795	2955	2955	2955	2955	2
478	20231113	123500	150885885	2955	2955	2955	2955	192
479	20231113	123400	150318525	2980	2960	2980	2960	580
480	20231113	123300	148601545	2955	2955	2955	2955	0
481	20231113	123200	148601545	2955	2955	2955	2955	0
482	20231113	123100	148601545	2955	2955	2955	2955	0
483	20231113	123000	148601545	2955	2955	2955	2955	70
484	20231113	122900	148394695	2955	2955	2955	2955	99
485	20231113	122800	148102150	2955	2955	2955	2955	1
486	20231113	122700	148099195	2980	2980	2980	2980	0
487	20231113	122600	148099195	2980	2980	2980	2980	0
488	20231113	122500	148099195	2980	2980	2980	2980	0
489	20231113	122400	148099195	2980	2960	2980	2960	424
490	20231113	122300	146843555	2960	2960	2960	2960	54
491	20231113	122200	146683715	2960	2960	2960	2960	100
492	20231113	122100	146387715	2955	2955	2955	2955	0
493	20231113	122000	146387715	2955	2960	2960	2955	429
494	20231113	121900	145118520	2980	2980	2980	2980	0
495	20231113	121800	145118520	2980	2955	2980	2955	35
496	20231113	121700	145014670	2980	2980	2980	2980	0
497	20231113	121600	145014670	2980	2980	2980	2980	0
498	20231113	121500	145014670	2980	2980	2980	2980	0
499	20231113	121400	145014670	2980	2980	2980	2980	3
500	20231113	121300	145005730	2980	2980	2980	2980	0
501	20231113	121200	145005730	2980	2980	2980	2980	0
502	20231113	121100	145005730	2980	2960	2980	2960	130
503	20231113	121000	144619250	2960	2960	2960	2960	0
504	20231113	120900	144619250	2960	2955	2960	2955	70
505	20231113	120800	144412300	2955	2955	2955	2955	431
506	20231113	120700	143138695	2960	2960	2960	2960	0
507	20231113	120600	143138695	2960	2960	2960	2960	0
508	20231113	120500	143138695	2960	2960	2960	2960	33
509	20231113	120400	143041015	2955	2955	2955	2955	249
510	20231113	120300	142305220	2960	2960	2960	2960	10
511	20231113	120200	142275620	2960	2960	2960	2960	0
512	20231113	120100	142275620	2960	2965	2965	2960	621
513	20231113	120000	140436960	2965	2965	2965	2965	604
514	20231113	115900	138646100	2965	2965	2965	2965	0
515	20231113	115800	138646100	2965	2965	2965	2965	0
516	20231113	115700	138646100	2965	2965	2965	2965	0
517	20231113	115600	138646100	2965	2970	2970	2965	50
518	20231113	115500	138497795	2985	2985	2985	2985	0
519	20231113	115400	138497795	2985	2985	2985	2985	0
520	20231113	115300	138497795	2985	2985	2985	2985	0
521	20231113	115200	138497795	2985	2985	2985	2985	0
522	20231113	115100	138497795	2985	2985	2985	2985	0
523	20231113	115000	138497795	2985	2985	2985	2985	0
524	20231113	114900	138497795	2985	2985	2985	2985	0
525	20231113	114800	138497795	2985	2985	2985	2985	357
526	20231113	114700	137432150	2985	2985	2985	2985	0
527	20231113	114600	137432150	2985	2985	2985	2985	0
528	20231113	114500	137432150	2985	2985	2985	2985	0
529	20231113	114400	137432150	2985	2985	2985	2985	0
530	20231113	114300	137432150	2985	2985	2985	2985	0
531	20231113	114200	137432150	2985	2985	2985	2985	0
532	20231113	114100	137432150	2985	2985	2985	2985	13
533	20231113	114000	137393345	2965	2965	2965	2965	0
534	20231113	113900	137393345	2965	2965	2965	2965	0
535	20231113	113800	137393345	2965	2965	2965	2965	50
536	20231113	113700	137245095	2965	2970	2970	2965	149
537	20231113	113600	136802810	2985	2985	2985	2985	0
538	20231113	113500	136802810	2985	2985	2985	2985	0
539	20231113	113400	136802810	2985	2985	2985	2985	0
540	20231113	113300	136802810	2985	2985	2985	2985	0
541	20231113	113200	136802810	2985	2985	2985	2985	0
542	20231113	113100	136802810	2985	2985	2985	2985	11
543	20231113	113000	136769975	2995	2995	2995	2995	0
544	20231113	112900	136769975	2995	2970	2995	2970	184
545	20231113	112800	136220820	2995	2980	2995	2975	45
546	20231113	112700	136086205	2995	2985	2995	2985	253
547	20231113	112600	135328510	2995	2990	2995	2990	277
548	20231113	112500	134498915	2990	2965	2990	2960	8066
549	20231113	112400	110584560	2960	2965	2965	2960	303
550	20231113	112300	109686185	2965	2965	2965	2965	0
551	20231113	112200	109686185	2965	2965	2965	2965	648
552	20231113	112100	107764865	2960	2960	2960	2960	111
553	20231113	112000	107436305	2960	2960	2960	2960	0
554	20231113	111900	107436305	2960	2980	2980	2960	3817
555	20231113	111800	96100140	2980	2980	2980	2980	0
556	20231113	111700	96100140	2980	2980	2980	2980	0
557	20231113	111600	96100140	2980	2980	2980	2980	6
558	20231113	111500	96082260	2995	2995	2995	2995	0
559	20231113	111400	96082260	2995	2995	2995	2995	4
560	20231113	111300	96070280	2995	2995	2995	2995	0
561	20231113	111200	96070280	2995	2995	2995	2995	0
562	20231113	111100	96070280	2995	2995	2995	2995	1
563	20231113	111000	96067285	2980	2985	2985	2980	1085
564	20231113	110900	92833960	2995	2995	2995	2995	0
565	20231113	110800	92833960	2995	2995	2995	2995	0
566	20231113	110700	92833960	2995	2995	2995	2995	0
567	20231113	110600	92833960	2995	2995	2995	2995	3
568	20231113	110500	92824975	2980	2980	2980	2980	40
569	20231113	110400	92705775	2980	3005	3005	2980	427
570	20231113	110300	91429990	3000	3000	3000	3000	534
571	20231113	110200	89827990	3005	3005	3005	3005	0
572	20231113	110100	89827990	3005	3005	3005	3005	0
573	20231113	110000	89827990	3005	3005	3005	3005	0
574	20231113	105900	89827990	3005	3005	3005	3005	0
575	20231113	105800	89827990	3005	3005	3005	3005	0
576	20231113	105700	89827990	3005	3005	3005	3005	6
577	20231113	105600	89809960	3010	3010	3010	3010	0
578	20231113	105500	89809960	3010	3010	3010	3010	0
579	20231113	105400	89809960	3010	3010	3010	3010	0
580	20231113	105300	89809960	3010	3010	3010	3010	0
581	20231113	105200	89809960	3010	3010	3010	3010	0
582	20231113	105100	89809960	3010	3010	3010	3010	0
583	20231113	105000	89809960	3010	3010	3010	3010	0
584	20231113	104900	89809960	3010	3010	3010	3010	0
585	20231113	104800	89809960	3010	3010	3010	3010	0
586	20231113	104700	89809960	3010	3010	3010	3010	0
587	20231113	104600	89809960	3010	3010	3010	3010	0
588	20231113	104500	89809960	3010	3010	3010	3010	0
589	20231113	104400	89809960	3010	3010	3010	3010	0
590	20231113	104300	89809960	3010	3010	3010	3010	0
591	20231113	104200	89809960	3010	3010	3010	3010	0
592	20231113	104100	89809960	3010	3005	3010	3005	2
593	20231113	104000	89803945	3005	3005	3005	3005	3
594	20231113	103900	89794930	3000	3000	3000	3000	100
595	20231113	103800	89494930	3005	3005	3005	3005	0
596	20231113	103700	89494930	3005	3005	3005	3005	0
597	20231113	103600	89494930	3005	3005	3005	3005	0
598	20231113	103500	89494930	3005	3005	3005	3005	4
599	20231113	103400	89482910	3010	3010	3010	3010	0
600	20231113	103300	89482910	3010	3010	3010	3010	0
601	20231113	103200	89482910	3010	3010	3010	3010	11
602	20231113	103100	89449800	2980	2980	2980	2980	0
603	20231113	103000	89449800	2980	2980	2980	2980	0
604	20231113	102900	89449800	2980	2980	2980	2980	53
605	20231113	102800	89291860	2980	2980	2980	2980	0
606	20231113	102700	89291860	2980	2980	2980	2980	0
607	20231113	102600	89291860	2980	2980	2980	2980	0
608	20231113	102500	89291860	2980	2980	2980	2980	1001
609	20231113	102400	86308880	2980	2980	2980	2980	249
610	20231113	102300	85566860	2985	2995	3010	2985	1062
611	20231113	102200	82396090	2990	2990	2990	2990	747
612	20231113	102100	80162560	2995	2995	2995	2995	518
613	20231113	102000	78611150	3010	3010	3010	3010	0
614	20231113	101900	78611150	3010	3010	3010	3010	1
615	20231113	101800	78608140	3010	3010	3010	3010	1
616	20231113	101700	78605130	2995	2995	2995	2995	0
617	20231113	101600	78605130	2995	2995	2995	2995	5
618	20231113	101500	78590155	2995	3020	3020	2995	35
619	20231113	101400	78484995	3005	3005	3005	3005	10
620	20231113	101300	78454945	3020	3020	3020	3020	0
621	20231113	101200	78454945	3020	3000	3020	3000	29
622	20231113	101100	78367745	3020	3020	3020	3020	0
623	20231113	101000	78367745	3020	3020	3020	3020	0
624	20231113	100900	78367745	3020	3020	3020	3020	10
625	20231113	100800	78337545	3000	3000	3000	3000	0
626	20231113	100700	78337545	3000	3000	3000	3000	0
627	20231113	100600	78337545	3000	3000	3000	3000	0
628	20231113	100500	78337545	3000	3000	3000	3000	5
629	20231113	100400	78322545	2995	3000	3000	2995	500
630	20231113	100300	76824670	3020	3020	3020	3020	0
631	20231113	100200	76824670	3020	3020	3020	3020	0
632	20231113	100100	76824670	3020	3020	3020	3020	0
633	20231113	100000	76824670	3020	3020	3020	3020	0
634	20231113	095900	76824670	3020	3020	3020	3020	0
635	20231113	095800	76824670	3020	3020	3020	3020	3
636	20231113	095700	76815610	3010	3010	3010	3010	0
637	20231113	095600	76815610	3010	3010	3010	3010	0
638	20231113	095500	76815610	3010	3025	3025	2990	836
639	20231113	095400	74311680	3000	3000	3000	3000	853
640	20231113	095300	71752680	3000	3010	3010	3000	1341
641	20231113	095200	67729580	2995	3000	3000	2995	3800
642	20231113	095100	56345880	3005	3005	3005	3005	495
643	20231113	095000	54858405	3005	3005	3005	3005	5
644	20231113	094900	54843380	3010	3010	3010	3010	0
645	20231113	094800	54843380	3010	3010	3010	3010	35
646	20231113	094700	54738030	3010	3010	3010	3010	0
647	20231113	094600	54738030	3010	3000	3010	3000	497
648	20231113	094500	53246030	3010	3010	3010	3010	1
649	20231113	094400	53243020	3015	3015	3015	3015	0
650	20231113	094300	53243020	3015	3015	3015	3015	0
651	20231113	094200	53243020	3015	2995	3015	2995	50
652	20231113	094100	53093070	3000	3015	3015	3000	2500
653	20231113	094000	45592040	3030	3030	3030	3030	0
654	20231113	093900	45592040	3030	3030	3030	3030	0
655	20231113	093800	45592040	3030	3030	3030	3030	0
656	20231113	093700	45592040	3030	3030	3030	3030	0
657	20231113	093600	45592040	3030	3030	3030	3030	1
658	20231113	093500	45589010	3030	3020	3030	3020	101
659	20231113	093400	45282990	3030	3030	3030	3030	0
660	20231113	093300	45282990	3030	3030	3030	3030	0
661	20231113	093200	45282990	3030	3030	3030	3030	1
662	20231113	093100	45279960	3030	3030	3030	3030	0
663	20231113	093000	45279960	3030	3005	3030	3005	10
664	20231113	092900	45249710	3000	3025	3025	3000	1091
665	20231113	092800	41976145	3025	3025	3025	3025	0
666	20231113	092700	41976145	3025	3025	3025	3025	0
667	20231113	092600	41976145	3025	3025	3025	3025	0
668	20231113	092500	41976145	3025	3025	3025	3025	0
669	20231113	092400	41976145	3025	3025	3025	3005	1104
670	20231113	092300	38657410	3015	3015	3015	3015	1000
671	20231113	092200	35642410	3025	3030	3030	3025	778
672	20231113	092100	33285570	3030	3030	3030	3030	661
673	20231113	092000	31282740	3015	3015	3015	3015	96
674	20231113	091900	30993300	3030	3030	3030	3030	300
675	20231113	091800	30084300	3020	3020	3020	3020	749
676	20231113	091700	27822320	3020	3020	3020	3020	49
677	20231113	091600	27674340	3030	3030	3030	3030	110
678	20231113	091500	27341040	3030	3020	3030	3020	11
679	20231113	091400	27307810	3045	3045	3045	3045	99
680	20231113	091300	27006355	3045	3045	3045	3045	0
681	20231113	091200	27006355	3045	3045	3045	3045	109
682	20231113	091100	26674450	3045	3045	3045	3045	1
683	20231113	091000	26671405	3045	3015	3045	3015	3928
684	20231113	090900	14752430	3015	3015	3015	3015	1500
685	20231113	090800	10229930	3010	3015	3015	3010	318
686	20231113	090700	9272175	3045	3040	3045	3040	98
687	20231113	090600	8974085	3015	3010	3015	3010	103
688	20231113	090500	8663790	3010	3010	3010	3010	0
689	20231113	090400	8663790	3010	3010	3010	3010	154
690	20231113	090300	8200250	3015	3015	3015	3015	251
691	20231113	090200	7443485	3020	3020	3020	3020	500
692	20231113	090100	5933485	3050	3040	3050	3040	99
693	20231113	090000	5631740	3010	3010	3035	3010	1857