KissMeData/014100/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185800	54972615	2860	2860	2860	2860	399
3	20231113	185700	54972615	2860	2860	2860	2860	0
4	20231113	185600	54972615	2860	2860	2860	2860	0
5	20231113	185500	54972615	2860	2860	2860	2860	0
6	20231113	185400	54972615	2860	2860	2860	2860	0
7	20231113	185300	54972615	2860	2860	2860	2860	0
8	20231113	185200	54972615	2860	2860	2860	2860	0
9	20231113	185100	54972615	2860	2860	2860	2860	0
10	20231113	185000	54972615	2860	2860	2860	2860	0
11	20231113	184900	54972615	2860	2860	2860	2860	0
12	20231113	184800	54972615	2860	2860	2860	2860	0
13	20231113	184700	54972615	2860	2860	2860	2860	0
14	20231113	184600	54972615	2860	2860	2860	2860	0
15	20231113	184500	54972615	2860	2860	2860	2860	0
16	20231113	184400	54972615	2860	2860	2860	2860	0
17	20231113	184300	54972615	2860	2860	2860	2860	0
18	20231113	184200	54972615	2860	2860	2860	2860	0
19	20231113	184100	54972615	2860	2860	2860	2860	0
20	20231113	184000	54972615	2860	2860	2860	2860	0
21	20231113	183900	54972615	2860	2860	2860	2860	0
22	20231113	183800	54972615	2860	2860	2860	2860	0
23	20231113	183700	54972615	2860	2860	2860	2860	0
24	20231113	183600	54972615	2860	2860	2860	2860	0
25	20231113	183500	54972615	2860	2860	2860	2860	0
26	20231113	183400	54972615	2860	2860	2860	2860	0
27	20231113	183300	54972615	2860	2860	2860	2860	0
28	20231113	183200	54972615	2860	2860	2860	2860	0
29	20231113	183100	54972615	2860	2860	2860	2860	0
30	20231113	183000	54972615	2860	2860	2860	2860	0
31	20231113	182900	54972615	2860	2860	2860	2860	0
32	20231113	182800	54972615	2860	2860	2860	2860	399
33	20231113	182700	54972615	2860	2860	2860	2860	0
34	20231113	182600	54972615	2860	2860	2860	2860	0
35	20231113	182500	54972615	2860	2860	2860	2860	0
36	20231113	182400	54972615	2860	2860	2860	2860	0
37	20231113	182300	54972615	2860	2860	2860	2860	0
38	20231113	182200	54972615	2860	2860	2860	2860	0
39	20231113	182100	54972615	2860	2860	2860	2860	0
40	20231113	182000	54972615	2860	2860	2860	2860	0
41	20231113	181900	54972615	2860	2860	2860	2860	0
42	20231113	181800	54972615	2860	2860	2860	2860	0
43	20231113	181700	54972615	2860	2860	2860	2860	0
44	20231113	181600	54972615	2860	2860	2860	2860	0
45	20231113	181500	54972615	2860	2860	2860	2860	0
46	20231113	181400	54972615	2860	2860	2860	2860	0
47	20231113	181300	54972615	2860	2860	2860	2860	0
48	20231113	181200	54972615	2860	2860	2860	2860	0
49	20231113	181100	54972615	2860	2860	2860	2860	0
50	20231113	181000	54972615	2860	2860	2860	2860	0
51	20231113	180900	54972615	2860	2860	2860	2860	0
52	20231113	180800	54972615	2860	2860	2860	2860	0
53	20231113	180700	54972615	2860	2860	2860	2860	0
54	20231113	180600	54972615	2860	2860	2860	2860	0
55	20231113	180500	54972615	2860	2860	2860	2860	0
56	20231113	180400	54972615	2860	2860	2860	2860	0
57	20231113	180300	54972615	2860	2860	2860	2860	0
58	20231113	180200	54972615	2860	2860	2860	2860	0
59	20231113	180100	54972615	2860	2860	2860	2860	0
60	20231113	180000	54972615	2860	2860	2860	2860	0
61	20231113	175900	54972615	2860	2860	2860	2860	0
62	20231113	175800	54972615	2860	2860	2860	2860	399
63	20231113	175700	54972615	2860	2860	2860	2860	0
64	20231113	175600	54972615	2860	2860	2860	2860	0
65	20231113	175500	54972615	2860	2860	2860	2860	0
66	20231113	175400	54972615	2860	2860	2860	2860	0
67	20231113	175300	54972615	2860	2860	2860	2860	0
68	20231113	175200	54972615	2860	2860	2860	2860	0
69	20231113	175100	54972615	2860	2860	2860	2860	0
70	20231113	175000	54972615	2860	2860	2860	2860	0
71	20231113	174900	54972615	2860	2860	2860	2860	0
72	20231113	174800	54972615	2860	2860	2860	2860	0
73	20231113	174700	54972615	2860	2860	2860	2860	0
74	20231113	174600	54972615	2860	2860	2860	2860	0
75	20231113	174500	54972615	2860	2860	2860	2860	0
76	20231113	174400	54972615	2860	2860	2860	2860	0
77	20231113	174300	54972615	2860	2860	2860	2860	0
78	20231113	174200	54972615	2860	2860	2860	2860	0
79	20231113	174100	54972615	2860	2860	2860	2860	0
80	20231113	174000	54972615	2860	2860	2860	2860	0
81	20231113	173900	54972615	2860	2860	2860	2860	0
82	20231113	173800	54972615	2860	2860	2860	2860	0
83	20231113	173700	54972615	2860	2860	2860	2860	0
84	20231113	173600	54972615	2860	2860	2860	2860	0
85	20231113	173500	54972615	2860	2860	2860	2860	0
86	20231113	173400	54972615	2860	2860	2860	2860	0
87	20231113	173300	54972615	2860	2860	2860	2860	0
88	20231113	173200	54972615	2860	2860	2860	2860	0
89	20231113	173100	54972615	2860	2860	2860	2860	0
90	20231113	173000	54972615	2860	2860	2860	2860	0
91	20231113	172900	54972615	2860	2860	2860	2860	0
92	20231113	172800	54972615	2860	2860	2860	2860	399
93	20231113	172700	54972615	2860	2860	2860	2860	0
94	20231113	172600	54972615	2860	2860	2860	2860	0
95	20231113	172500	54972615	2860	2860	2860	2860	0
96	20231113	172400	54972615	2860	2860	2860	2860	0
97	20231113	172300	54972615	2860	2860	2860	2860	0
98	20231113	172200	54972615	2860	2860	2860	2860	0
99	20231113	172100	54972615	2860	2860	2860	2860	0
100	20231113	172000	54972615	2860	2860	2860	2860	0
101	20231113	171900	54972615	2860	2860	2860	2860	0
102	20231113	171800	54972615	2860	2860	2860	2860	0
103	20231113	171700	54972615	2860	2860	2860	2860	0
104	20231113	171600	54972615	2860	2860	2860	2860	0
105	20231113	171500	54972615	2860	2860	2860	2860	0
106	20231113	171400	54972615	2860	2860	2860	2860	0
107	20231113	171300	54972615	2860	2860	2860	2860	0
108	20231113	171200	54972615	2860	2860	2860	2860	0
109	20231113	171100	54972615	2860	2860	2860	2860	0
110	20231113	171000	54972615	2860	2860	2860	2860	0
111	20231113	170900	54972615	2860	2860	2860	2860	0
112	20231113	170800	54972615	2860	2860	2860	2860	0
113	20231113	170700	54972615	2860	2860	2860	2860	0
114	20231113	170600	54972615	2860	2860	2860	2860	0
115	20231113	170500	54972615	2860	2860	2860	2860	0
116	20231113	170400	54972615	2860	2860	2860	2860	0
117	20231113	170300	54972615	2860	2860	2860	2860	0
118	20231113	170200	54972615	2860	2860	2860	2860	0
119	20231113	170100	54972615	2860	2860	2860	2860	0
120	20231113	170000	54972615	2860	2860	2860	2860	0
121	20231113	165900	54972615	2860	2860	2860	2860	0
122	20231113	165800	54972615	2860	2860	2860	2860	399
123	20231113	165700	54972615	2860	2860	2860	2860	0
124	20231113	165600	54972615	2860	2860	2860	2860	0
125	20231113	165500	54972615	2860	2860	2860	2860	0
126	20231113	165400	54972615	2860	2860	2860	2860	0
127	20231113	165300	54972615	2860	2860	2860	2860	0
128	20231113	165200	54972615	2860	2860	2860	2860	0
129	20231113	165100	54972615	2860	2860	2860	2860	0
130	20231113	165000	54972615	2860	2860	2860	2860	0
131	20231113	164900	54972615	2860	2860	2860	2860	0
132	20231113	164800	54972615	2860	2860	2860	2860	0
133	20231113	164700	54972615	2860	2860	2860	2860	0
134	20231113	164600	54972615	2860	2860	2860	2860	0
135	20231113	164500	54972615	2860	2860	2860	2860	0
136	20231113	164400	54972615	2860	2860	2860	2860	0
137	20231113	164300	54972615	2860	2860	2860	2860	0
138	20231113	164200	54972615	2860	2860	2860	2860	0
139	20231113	164100	54972615	2860	2860	2860	2860	0
140	20231113	164000	54972615	2860	2860	2860	2860	0
141	20231113	163900	54972615	2860	2860	2860	2860	0
142	20231113	163800	54972615	2860	2860	2860	2860	0
143	20231113	163700	54972615	2860	2860	2860	2860	0
144	20231113	163600	54972615	2860	2860	2860	2860	0
145	20231113	163500	54972615	2860	2860	2860	2860	0
146	20231113	163400	54972615	2860	2860	2860	2860	0
147	20231113	163300	54972615	2860	2860	2860	2860	0
148	20231113	163200	54972615	2860	2860	2860	2860	0
149	20231113	163100	54972615	2860	2860	2860	2860	0
150	20231113	163000	54972615	2860	2860	2860	2860	0
151	20231113	162900	54972615	2860	2860	2860	2860	0
152	20231113	162800	54972615	2860	2860	2860	2860	399
153	20231113	162700	54972615	2860	2860	2860	2860	0
154	20231113	162600	54972615	2860	2860	2860	2860	0
155	20231113	162500	54972615	2860	2860	2860	2860	0
156	20231113	162400	54972615	2860	2860	2860	2860	0
157	20231113	162300	54972615	2860	2860	2860	2860	0
158	20231113	162200	54972615	2860	2860	2860	2860	0
159	20231113	162100	54972615	2860	2860	2860	2860	0
160	20231113	162000	54972615	2860	2860	2860	2860	0
161	20231113	161900	54972615	2860	2860	2860	2860	0
162	20231113	161800	54972615	2860	2860	2860	2860	0
163	20231113	161700	54972615	2860	2860	2860	2860	0
164	20231113	161600	54972615	2860	2860	2860	2860	0
165	20231113	161500	54972615	2860	2860	2860	2860	0
166	20231113	161400	54972615	2860	2860	2860	2860	0
167	20231113	161300	54972615	2860	2860	2860	2860	0
168	20231113	161200	54972615	2860	2860	2860	2860	0
169	20231113	161100	54972615	2860	2860	2860	2860	0
170	20231113	161000	54972615	2860	2860	2860	2860	0
171	20231113	160900	54972615	2860	2860	2860	2860	0
172	20231113	160800	54972615	2860	2860	2860	2860	0
173	20231113	160700	54972615	2860	2860	2860	2860	0
174	20231113	160600	54972615	2860	2860	2860	2860	0
175	20231113	160500	54972615	2860	2860	2860	2860	0
176	20231113	160400	54972615	2860	2860	2860	2860	0
177	20231113	160300	54972615	2860	2860	2860	2860	0
178	20231113	160200	54972615	2860	2860	2860	2860	0
179	20231113	160100	54972615	2860	2860	2860	2860	0
180	20231113	160000	54972615	2860	2860	2860	2860	0
181	20231113	155900	54972615	2860	2860	2860	2860	0
182	20231113	155800	54972615	2860	2860	2860	2860	399
183	20231113	155700	54972615	2860	2860	2860	2860	0
184	20231113	155600	54972615	2860	2860	2860	2860	0
185	20231113	155500	54972615	2860	2860	2860	2860	0
186	20231113	155400	54972615	2860	2860	2860	2860	0
187	20231113	155300	54972615	2860	2860	2860	2860	0
188	20231113	155200	54972615	2860	2860	2860	2860	0
189	20231113	155100	54972615	2860	2860	2860	2860	0
190	20231113	155000	54972615	2860	2860	2860	2860	0
191	20231113	154900	54972615	2860	2860	2860	2860	0
192	20231113	154800	54972615	2860	2860	2860	2860	0
193	20231113	154700	54972615	2860	2860	2860	2860	0
194	20231113	154600	54972615	2860	2860	2860	2860	0
195	20231113	154500	54972615	2860	2860	2860	2860	0
196	20231113	154400	54972615	2860	2860	2860	2860	0
197	20231113	154300	54972615	2860	2860	2860	2860	0
198	20231113	154200	54972615	2860	2860	2860	2860	0
199	20231113	154100	54972615	2860	2860	2860	2860	0
200	20231113	154000	54972615	2860	2860	2860	2860	0
201	20231113	153900	54972615	2860	2860	2860	2860	0
202	20231113	153800	54972615	2860	2860	2860	2860	0
203	20231113	153700	54972615	2860	2860	2860	2860	0
204	20231113	153600	54972615	2860	2860	2860	2860	0
205	20231113	153500	54972615	2860	2860	2860	2860	0
206	20231113	153400	54972615	2860	2860	2860	2860	0
207	20231113	153300	54972615	2860	2860	2860	2860	0
208	20231113	153200	54972615	2860	2860	2860	2860	0
209	20231113	153100	54972615	2860	2860	2860	2860	0
210	20231113	153000	54972615	2860	2860	2860	2860	399
211	20231113	152900	53831475	2860	2860	2860	2860	0
212	20231113	152800	53831475	2860	2860	2860	2860	0
213	20231113	152700	53831475	2860	2860	2860	2860	0
214	20231113	152600	53831475	2860	2860	2860	2860	0
215	20231113	152500	53831475	2860	2860	2860	2860	0
216	20231113	152400	53831475	2860	2860	2860	2860	0
217	20231113	152300	53831475	2860	2860	2860	2860	0
218	20231113	152200	53831475	2860	2860	2860	2860	0
219	20231113	152100	53831475	2860	2860	2860	2860	0
220	20231113	152000	53831475	2860	2860	2860	2860	0
221	20231113	151900	53831475	2860	2860	2860	2860	0
222	20231113	151800	53831475	2860	2860	2860	2860	0
223	20231113	151700	53831475	2860	2860	2860	2860	0
224	20231113	151600	53831475	2860	2860	2860	2860	0
225	20231113	151500	53831475	2860	2860	2860	2860	0
226	20231113	151400	53831475	2860	2860	2860	2860	0
227	20231113	151300	53831475	2860	2860	2860	2860	0
228	20231113	151200	53831475	2860	2860	2860	2860	0
229	20231113	151100	53831475	2860	2860	2860	2860	0
230	20231113	151000	53831475	2860	2865	2865	2860	29
231	20231113	150900	53748525	2885	2885	2885	2885	0
232	20231113	150800	53748525	2885	2885	2885	2885	0
233	20231113	150700	53748525	2885	2885	2885	2885	0
234	20231113	150600	53748525	2885	2885	2885	2885	0
235	20231113	150500	53748525	2885	2880	2885	2880	78
236	20231113	150400	53523880	2885	2885	2885	2885	0
237	20231113	150300	53523880	2885	2885	2885	2885	0
238	20231113	150200	53523880	2885	2885	2885	2885	0
239	20231113	150100	53523880	2885	2885	2885	2885	0
240	20231113	150000	53523880	2885	2885	2885	2885	0
241	20231113	145900	53523880	2885	2885	2885	2885	0
242	20231113	145800	53523880	2885	2880	2885	2880	40
243	20231113	145700	53408670	2880	2880	2880	2880	0
244	20231113	145600	53408670	2880	2880	2880	2880	0
245	20231113	145500	53408670	2880	2880	2880	2880	0
246	20231113	145400	53408670	2880	2880	2880	2880	0
247	20231113	145300	53408670	2880	2880	2880	2880	0
248	20231113	145200	53408670	2880	2880	2880	2880	0
249	20231113	145100	53408670	2880	2880	2880	2880	0
250	20231113	145000	53408670	2880	2880	2880	2880	0
251	20231113	144900	53408670	2880	2880	2880	2880	0
252	20231113	144800	53408670	2880	2880	2880	2880	0
253	20231113	144700	53408670	2880	2880	2880	2880	0
254	20231113	144600	53408670	2880	2880	2880	2880	0
255	20231113	144500	53408670	2880	2880	2880	2880	0
256	20231113	144400	53408670	2880	2880	2880	2880	0
257	20231113	144300	53408670	2880	2880	2880	2880	0
258	20231113	144200	53408670	2880	2880	2880	2880	0
259	20231113	144100	53408670	2880	2880	2880	2880	0
260	20231113	144000	53408670	2880	2880	2880	2880	4
261	20231113	143900	53397150	2885	2885	2885	2885	0
262	20231113	143800	53397150	2885	2885	2885	2885	0
263	20231113	143700	53397150	2885	2885	2885	2885	0
264	20231113	143600	53397150	2885	2885	2885	2885	0
265	20231113	143500	53397150	2885	2885	2885	2885	0
266	20231113	143400	53397150	2885	2885	2885	2885	0
267	20231113	143300	53397150	2885	2885	2885	2885	1
268	20231113	143200	53394265	2880	2880	2880	2880	0
269	20231113	143100	53394265	2880	2880	2880	2880	0
270	20231113	143000	53394265	2880	2880	2880	2880	0
271	20231113	142900	53394265	2880	2880	2880	2880	21
272	20231113	142800	53333785	2885	2885	2885	2885	115
273	20231113	142700	53002010	2880	2880	2880	2880	0
274	20231113	142600	53002010	2880	2880	2880	2880	0
275	20231113	142500	53002010	2880	2880	2880	2880	0
276	20231113	142400	53002010	2880	2880	2880	2880	0
277	20231113	142300	53002010	2880	2880	2880	2880	0
278	20231113	142200	53002010	2880	2870	2880	2870	2475
279	20231113	142100	45886940	2870	2870	2870	2870	1829
280	20231113	142000	40637710	2875	2875	2875	2875	1
281	20231113	141900	40634835	2870	2870	2870	2870	0
282	20231113	141800	40634835	2870	2870	2870	2870	0
283	20231113	141700	40634835	2870	2870	2870	2870	0
284	20231113	141600	40634835	2870	2870	2870	2870	0
285	20231113	141500	40634835	2870	2870	2870	2870	0
286	20231113	141400	40634835	2870	2870	2870	2870	0
287	20231113	141300	40634835	2870	2870	2870	2870	348
288	20231113	141200	39636075	2870	2870	2870	2870	0
289	20231113	141100	39636075	2870	2870	2870	2870	0
290	20231113	141000	39636075	2870	2870	2870	2870	0
291	20231113	140900	39636075	2870	2870	2870	2870	0
292	20231113	140800	39636075	2870	2870	2870	2870	0
293	20231113	140700	39636075	2870	2870	2870	2870	0
294	20231113	140600	39636075	2870	2870	2870	2870	0
295	20231113	140500	39636075	2870	2870	2870	2870	0
296	20231113	140400	39636075	2870	2870	2870	2870	0
297	20231113	140300	39636075	2870	2870	2870	2870	0
298	20231113	140200	39636075	2870	2870	2870	2870	0
299	20231113	140100	39636075	2870	2870	2870	2870	0
300	20231113	140000	39636075	2870	2870	2870	2870	0
301	20231113	135900	39636075	2870	2870	2870	2870	0
302	20231113	135800	39636075	2870	2870	2870	2870	116
303	20231113	135700	39303155	2870	2870	2870	2870	0
304	20231113	135600	39303155	2870	2870	2870	2870	1
305	20231113	135500	39300285	2860	2860	2860	2860	0
306	20231113	135400	39300285	2860	2860	2860	2860	0
307	20231113	135300	39300285	2860	2860	2860	2860	0
308	20231113	135200	39300285	2860	2860	2860	2860	0
309	20231113	135100	39300285	2860	2860	2860	2860	0
310	20231113	135000	39300285	2860	2860	2860	2860	0
311	20231113	134900	39300285	2860	2860	2860	2860	128
312	20231113	134800	38934205	2860	2860	2860	2860	0
313	20231113	134700	38934205	2860	2860	2860	2860	0
314	20231113	134600	38934205	2860	2860	2860	2860	0
315	20231113	134500	38934205	2860	2860	2860	2860	0
316	20231113	134400	38934205	2860	2860	2860	2860	0
317	20231113	134300	38934205	2860	2860	2860	2860	0
318	20231113	134200	38934205	2860	2860	2860	2860	0
319	20231113	134100	38934205	2860	2860	2860	2860	0
320	20231113	134000	38934205	2860	2860	2860	2860	0
321	20231113	133900	38934205	2860	2860	2860	2860	0
322	20231113	133800	38934205	2860	2860	2860	2860	0
323	20231113	133700	38934205	2860	2860	2860	2860	0
324	20231113	133600	38934205	2860	2855	2860	2855	10
325	20231113	133500	38905635	2845	2845	2845	2845	0
326	20231113	133400	38905635	2845	2845	2845	2845	0
327	20231113	133300	38905635	2845	2845	2845	2845	0
328	20231113	133200	38905635	2845	2845	2845	2845	0
329	20231113	133100	38905635	2845	2845	2845	2845	2
330	20231113	133000	38899945	2845	2845	2845	2845	0
331	20231113	132900	38899945	2845	2845	2845	2845	0
332	20231113	132800	38899945	2845	2845	2845	2845	0
333	20231113	132700	38899945	2845	2845	2845	2845	0
334	20231113	132600	38899945	2845	2845	2845	2845	0
335	20231113	132500	38899945	2845	2845	2845	2845	135
336	20231113	132400	38515870	2845	2845	2845	2845	100
337	20231113	132300	38231370	2845	2845	2845	2845	0
338	20231113	132200	38231370	2845	2845	2845	2845	0
339	20231113	132100	38231370	2845	2845	2845	2845	0
340	20231113	132000	38231370	2845	2845	2845	2845	3
341	20231113	131900	38222835	2845	2845	2845	2845	0
342	20231113	131800	38222835	2845	2845	2845	2845	0
343	20231113	131700	38222835	2845	2845	2845	2845	0
344	20231113	131600	38222835	2845	2845	2845	2845	0
345	20231113	131500	38222835	2845	2845	2845	2845	0
346	20231113	131400	38222835	2845	2845	2845	2845	0
347	20231113	131300	38222835	2845	2845	2845	2845	0
348	20231113	131200	38222835	2845	2845	2845	2845	0
349	20231113	131100	38222835	2845	2845	2845	2845	0
350	20231113	131000	38222835	2845	2845	2845	2845	0
351	20231113	130900	38222835	2845	2845	2845	2845	0
352	20231113	130800	38222835	2845	2845	2845	2845	0
353	20231113	130700	38222835	2845	2845	2845	2845	100
354	20231113	130600	37938335	2845	2845	2845	2845	0
355	20231113	130500	37938335	2845	2845	2845	2845	5
356	20231113	130400	37924110	2845	2845	2845	2845	500
357	20231113	130300	36501610	2840	2840	2840	2840	0
358	20231113	130200	36501610	2840	2840	2840	2840	0
359	20231113	130100	36501610	2840	2840	2840	2840	0
360	20231113	130000	36501610	2840	2840	2840	2840	51
361	20231113	125900	36356770	2845	2845	2845	2845	0
362	20231113	125800	36356770	2845	2845	2845	2845	0
363	20231113	125700	36356770	2845	2845	2845	2845	0
364	20231113	125600	36356770	2845	2845	2845	2845	0
365	20231113	125500	36356770	2845	2845	2845	2845	0
366	20231113	125400	36356770	2845	2845	2845	2845	0
367	20231113	125300	36356770	2845	2845	2845	2845	0
368	20231113	125200	36356770	2845	2845	2845	2845	0
369	20231113	125100	36356770	2845	2845	2845	2845	0
370	20231113	125000	36356770	2845	2845	2845	2845	0
371	20231113	124900	36356770	2845	2845	2845	2845	0
372	20231113	124800	36356770	2845	2845	2845	2845	2
373	20231113	124700	36351080	2845	2845	2845	2845	119
374	20231113	124600	36012525	2840	2840	2840	2840	0
375	20231113	124500	36012525	2840	2840	2840	2840	0
376	20231113	124400	36012525	2840	2840	2840	2840	0
377	20231113	124300	36012525	2840	2840	2840	2840	0
378	20231113	124200	36012525	2840	2840	2840	2840	0
379	20231113	124100	36012525	2840	2840	2840	2840	272
380	20231113	124000	35240045	2840	2840	2840	2840	0
381	20231113	123900	35240045	2840	2840	2840	2840	2
382	20231113	123800	35234365	2840	2840	2840	2840	2
383	20231113	123700	35228685	2840	2840	2840	2840	52
384	20231113	123600	35081005	2845	2845	2845	2845	0
385	20231113	123500	35081005	2845	2845	2845	2845	20
386	20231113	123400	35024105	2845	2845	2845	2845	0
387	20231113	123300	35024105	2845	2845	2845	2845	48
388	20231113	123200	34887545	2865	2865	2865	2865	0
389	20231113	123100	34887545	2865	2865	2865	2865	0
390	20231113	123000	34887545	2865	2865	2865	2865	0
391	20231113	122900	34887545	2865	2865	2865	2865	0
392	20231113	122800	34887545	2865	2865	2865	2865	0
393	20231113	122700	34887545	2865	2865	2865	2865	0
394	20231113	122600	34887545	2865	2865	2865	2865	0
395	20231113	122500	34887545	2865	2865	2865	2865	0
396	20231113	122400	34887545	2865	2865	2865	2865	1
397	20231113	122300	34884680	2845	2845	2845	2845	0
398	20231113	122200	34884680	2845	2845	2845	2845	0
399	20231113	122100	34884680	2845	2845	2845	2845	0
400	20231113	122000	34884680	2845	2845	2845	2845	0
401	20231113	121900	34884680	2845	2845	2845	2845	0
402	20231113	121800	34884680	2845	2845	2845	2845	0
403	20231113	121700	34884680	2845	2845	2845	2845	0
404	20231113	121600	34884680	2845	2845	2845	2845	0
405	20231113	121500	34884680	2845	2850	2850	2845	280
406	20231113	121400	34087595	2850	2850	2850	2850	0
407	20231113	121300	34087595	2850	2855	2855	2850	2000
408	20231113	121200	28381210	2855	2855	2855	2855	277
409	20231113	121100	27590375	2855	2855	2855	2855	0
410	20231113	121000	27590375	2855	2855	2855	2855	0
411	20231113	120900	27590375	2855	2855	2855	2855	0
412	20231113	120800	27590375	2855	2855	2855	2855	0
413	20231113	120700	27590375	2855	2855	2855	2855	0
414	20231113	120600	27590375	2855	2855	2855	2855	0
415	20231113	120500	27590375	2855	2855	2855	2855	0
416	20231113	120400	27590375	2855	2855	2855	2855	0
417	20231113	120300	27590375	2855	2855	2855	2855	0
418	20231113	120200	27590375	2855	2855	2855	2855	0
419	20231113	120100	27590375	2855	2855	2855	2855	0
420	20231113	120000	27590375	2855	2855	2855	2855	0
421	20231113	115900	27590375	2855	2855	2855	2855	0
422	20231113	115800	27590375	2855	2855	2855	2855	0
423	20231113	115700	27590375	2855	2855	2855	2855	0
424	20231113	115600	27590375	2855	2855	2855	2855	0
425	20231113	115500	27590375	2855	2855	2855	2855	0
426	20231113	115400	27590375	2855	2855	2855	2855	0
427	20231113	115300	27590375	2855	2855	2855	2855	0
428	20231113	115200	27590375	2855	2855	2855	2855	0
429	20231113	115100	27590375	2855	2855	2855	2855	0
430	20231113	115000	27590375	2855	2855	2855	2855	0
431	20231113	114900	27590375	2855	2855	2855	2855	0
432	20231113	114800	27590375	2855	2855	2855	2855	0
433	20231113	114700	27590375	2855	2855	2855	2855	0
434	20231113	114600	27590375	2855	2855	2855	2855	0
435	20231113	114500	27590375	2855	2855	2855	2855	0
436	20231113	114400	27590375	2855	2855	2855	2855	0
437	20231113	114300	27590375	2855	2855	2855	2855	0
438	20231113	114200	27590375	2855	2855	2855	2855	0
439	20231113	114100	27590375	2855	2855	2855	2855	0
440	20231113	114000	27590375	2855	2855	2855	2855	0
441	20231113	113900	27590375	2855	2855	2855	2855	0
442	20231113	113800	27590375	2855	2855	2855	2855	0
443	20231113	113700	27590375	2855	2855	2855	2855	0
444	20231113	113600	27590375	2855	2855	2855	2855	0
445	20231113	113500	27590375	2855	2860	2860	2855	226
446	20231113	113400	26944715	2860	2860	2860	2860	0
447	20231113	113300	26944715	2860	2860	2860	2860	0
448	20231113	113200	26944715	2860	2860	2860	2860	0
449	20231113	113100	26944715	2860	2860	2860	2860	0
450	20231113	113000	26944715	2860	2860	2860	2860	0
451	20231113	112900	26944715	2860	2860	2860	2860	7
452	20231113	112800	26924695	2860	2860	2860	2860	7
453	20231113	112700	26904675	2870	2865	2870	2865	200
454	20231113	112600	26330685	2855	2855	2855	2855	0
455	20231113	112500	26330685	2855	2855	2855	2855	0
456	20231113	112400	26330685	2855	2855	2855	2855	0
457	20231113	112300	26330685	2855	2855	2855	2855	0
458	20231113	112200	26330685	2855	2855	2855	2855	0
459	20231113	112100	26330685	2855	2855	2855	2855	0
460	20231113	112000	26330685	2855	2855	2855	2855	0
461	20231113	111900	26330685	2855	2855	2855	2855	0
462	20231113	111800	26330685	2855	2855	2855	2855	0
463	20231113	111700	26330685	2855	2855	2855	2855	0
464	20231113	111600	26330685	2855	2855	2855	2855	0
465	20231113	111500	26330685	2855	2855	2855	2855	0
466	20231113	111400	26330685	2855	2855	2855	2855	0
467	20231113	111300	26330685	2855	2855	2855	2855	0
468	20231113	111200	26330685	2855	2855	2855	2855	0
469	20231113	111100	26330685	2855	2855	2855	2855	0
470	20231113	111000	26330685	2855	2855	2855	2855	333
471	20231113	110900	25379970	2870	2870	2870	2870	10
472	20231113	110800	25351270	2850	2850	2850	2850	0
473	20231113	110700	25351270	2850	2850	2850	2850	0
474	20231113	110600	25351270	2850	2850	2850	2850	0
475	20231113	110500	25351270	2850	2850	2850	2850	0
476	20231113	110400	25351270	2850	2850	2850	2850	0
477	20231113	110300	25351270	2850	2850	2850	2850	0
478	20231113	110200	25351270	2850	2850	2850	2850	0
479	20231113	110100	25351270	2850	2850	2850	2850	0
480	20231113	110000	25351270	2850	2850	2850	2850	0
481	20231113	105900	25351270	2850	2850	2850	2850	0
482	20231113	105800	25351270	2850	2850	2850	2850	0
483	20231113	105700	25351270	2850	2850	2850	2850	0
484	20231113	105600	25351270	2850	2850	2850	2850	0
485	20231113	105500	25351270	2850	2850	2850	2850	0
486	20231113	105400	25351270	2850	2850	2850	2850	1746
487	20231113	105300	20375170	2850	2850	2850	2850	0
488	20231113	105200	20375170	2850	2850	2850	2850	10
489	20231113	105100	20346670	2850	2850	2850	2850	0
490	20231113	105000	20346670	2850	2850	2850	2850	0
491	20231113	104900	20346670	2850	2850	2850	2850	49
492	20231113	104800	20207020	2845	2845	2845	2845	0
493	20231113	104700	20207020	2845	2845	2845	2845	0
494	20231113	104600	20207020	2845	2845	2845	2845	3
495	20231113	104500	20198485	2845	2845	2845	2845	10
496	20231113	104400	20170035	2845	2845	2845	2845	5
497	20231113	104300	20155810	2840	2840	2840	2840	0
498	20231113	104200	20155810	2840	2840	2840	2840	0
499	20231113	104100	20155810	2840	2840	2840	2840	0
500	20231113	104000	20155810	2840	2840	2840	2840	0
501	20231113	103900	20155810	2840	2840	2840	2840	0
502	20231113	103800	20155810	2840	2840	2840	2840	0
503	20231113	103700	20155810	2840	2840	2840	2840	0
504	20231113	103600	20155810	2840	2840	2840	2840	0
505	20231113	103500	20155810	2840	2840	2840	2840	0
506	20231113	103400	20155810	2840	2840	2840	2840	0
507	20231113	103300	20155810	2840	2840	2840	2840	0
508	20231113	103200	20155810	2840	2840	2840	2840	0
509	20231113	103100	20155810	2840	2840	2840	2840	0
510	20231113	103000	20155810	2840	2840	2840	2840	0
511	20231113	102900	20155810	2840	2845	2845	2840	504
512	20231113	102800	18722990	2850	2850	2850	2850	0
513	20231113	102700	18722990	2850	2850	2850	2850	0
514	20231113	102600	18722990	2850	2850	2850	2850	0
515	20231113	102500	18722990	2850	2850	2850	2850	0
516	20231113	102400	18722990	2850	2850	2850	2850	0
517	20231113	102300	18722990	2850	2850	2850	2850	0
518	20231113	102200	18722990	2850	2850	2850	2850	3
519	20231113	102100	18714440	2845	2845	2845	2845	20
520	20231113	102000	18657540	2850	2850	2850	2850	0
521	20231113	101900	18657540	2850	2850	2850	2850	3
522	20231113	101800	18648990	2850	2850	2850	2850	1
523	20231113	101700	18646140	2850	2850	2850	2850	0
524	20231113	101600	18646140	2850	2850	2850	2850	249
525	20231113	101500	17936490	2850	2850	2850	2850	0
526	20231113	101400	17936490	2850	2850	2850	2850	0
527	20231113	101300	17936490	2850	2850	2850	2850	0
528	20231113	101200	17936490	2850	2850	2850	2850	0
529	20231113	101100	17936490	2850	2850	2850	2850	0
530	20231113	101000	17936490	2850	2850	2850	2850	0
531	20231113	100900	17936490	2850	2850	2850	2850	0
532	20231113	100800	17936490	2850	2850	2850	2850	0
533	20231113	100700	17936490	2850	2850	2850	2850	0
534	20231113	100600	17936490	2850	2850	2850	2850	0
535	20231113	100500	17936490	2850	2850	2850	2850	300
536	20231113	100400	17081490	2850	2850	2850	2850	0
537	20231113	100300	17081490	2850	2850	2850	2850	0
538	20231113	100200	17081490	2850	2850	2850	2850	0
539	20231113	100100	17081490	2850	2850	2850	2850	0
540	20231113	100000	17081490	2850	2850	2850	2850	0
541	20231113	095900	17081490	2850	2850	2850	2850	0
542	20231113	095800	17081490	2850	2850	2850	2850	0
543	20231113	095700	17081490	2850	2850	2850	2850	0
544	20231113	095600	17081490	2850	2865	2865	2850	1643
545	20231113	095500	12389000	2865	2865	2865	2865	0
546	20231113	095400	12389000	2865	2865	2865	2865	0
547	20231113	095300	12389000	2865	2865	2865	2865	0
548	20231113	095200	12389000	2865	2865	2865	2865	0
549	20231113	095100	12389000	2865	2865	2865	2865	0
550	20231113	095000	12389000	2865	2865	2865	2865	0
551	20231113	094900	12389000	2865	2865	2865	2865	0
552	20231113	094800	12389000	2865	2865	2865	2865	0
553	20231113	094700	12389000	2865	2865	2865	2865	0
554	20231113	094600	12389000	2865	2865	2865	2865	0
555	20231113	094500	12389000	2865	2865	2865	2865	0
556	20231113	094400	12389000	2865	2865	2865	2865	0
557	20231113	094300	12389000	2865	2865	2865	2865	0
558	20231113	094200	12389000	2865	2865	2865	2865	37
559	20231113	094100	12282995	2865	2865	2865	2865	0
560	20231113	094000	12282995	2865	2865	2865	2865	11
561	20231113	093900	12251480	2855	2855	2855	2855	0
562	20231113	093800	12251480	2855	2855	2855	2855	0
563	20231113	093700	12251480	2855	2855	2855	2855	0
564	20231113	093600	12251480	2855	2855	2855	2855	0
565	20231113	093500	12251480	2855	2855	2855	2855	0
566	20231113	093400	12251480	2855	2855	2855	2855	0
567	20231113	093300	12251480	2855	2855	2855	2855	0
568	20231113	093200	12251480	2855	2855	2855	2855	0
569	20231113	093100	12251480	2855	2855	2855	2855	0
570	20231113	093000	12251480	2855	2855	2855	2855	0
571	20231113	092900	12251480	2855	2855	2855	2855	7
572	20231113	092800	12231495	2855	2855	2855	2855	0
573	20231113	092700	12231495	2855	2855	2855	2855	0
574	20231113	092600	12231495	2855	2855	2855	2855	0
575	20231113	092500	12231495	2855	2855	2855	2855	0
576	20231113	092400	12231495	2855	2855	2855	2855	0
577	20231113	092300	12231495	2855	2855	2855	2855	0
578	20231113	092200	12231495	2855	2855	2855	2855	178
579	20231113	092100	11723305	2855	2855	2855	2855	516
580	20231113	092000	10250125	2855	2855	2855	2855	35
581	20231113	091900	10150200	2855	2855	2855	2855	0
582	20231113	091800	10150200	2855	2855	2855	2855	871
583	20231113	091700	7663495	2850	2850	2850	2850	0
584	20231113	091600	7663495	2850	2850	2850	2850	0
585	20231113	091500	7663495	2850	2850	2850	2850	0
586	20231113	091400	7663495	2850	2850	2850	2850	0
587	20231113	091300	7663495	2850	2850	2850	2850	0
588	20231113	091200	7663495	2850	2850	2850	2850	0
589	20231113	091100	7663495	2850	2850	2850	2850	0
590	20231113	091000	7663495	2850	2850	2850	2850	0
591	20231113	090900	7663495	2850	2850	2850	2850	0
592	20231113	090800	7663495	2850	2850	2850	2850	0
593	20231113	090700	7663495	2850	2850	2850	2850	0
594	20231113	090600	7663495	2850	2850	2850	2850	0
595	20231113	090500	7663495	2850	2880	2880	2850	772
596	20231113	090400	5448520	2885	2885	2885	2885	0
597	20231113	090300	5448520	2885	2885	2885	2885	0
598	20231113	090200	5448520	2885	2870	2885	2870	297
599	20231113	090100	4593160	2885	2885	2885	2885	362
600	20231113	090000	3548790	2885	2870	2885	2870	1236