KissMeData/053280/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	193200	149961445	4450	4450	4450	4450	2114
3	20231113	193100	149961445	4450	4450	4450	4450	0
4	20231113	193000	149961445	4450	4450	4450	4450	0
5	20231113	192900	149961445	4450	4450	4450	4450	0
6	20231113	192800	149961445	4450	4450	4450	4450	0
7	20231113	192700	149961445	4450	4450	4450	4450	0
8	20231113	192600	149961445	4450	4450	4450	4450	0
9	20231113	192500	149961445	4450	4450	4450	4450	0
10	20231113	192400	149961445	4450	4450	4450	4450	0
11	20231113	192300	149961445	4450	4450	4450	4450	0
12	20231113	192200	149961445	4450	4450	4450	4450	0
13	20231113	192100	149961445	4450	4450	4450	4450	0
14	20231113	192000	149961445	4450	4450	4450	4450	0
15	20231113	191900	149961445	4450	4450	4450	4450	0
16	20231113	191800	149961445	4450	4450	4450	4450	0
17	20231113	191700	149961445	4450	4450	4450	4450	0
18	20231113	191600	149961445	4450	4450	4450	4450	0
19	20231113	191500	149961445	4450	4450	4450	4450	0
20	20231113	191400	149961445	4450	4450	4450	4450	0
21	20231113	191300	149961445	4450	4450	4450	4450	0
22	20231113	191200	149961445	4450	4450	4450	4450	0
23	20231113	191100	149961445	4450	4450	4450	4450	0
24	20231113	191000	149961445	4450	4450	4450	4450	0
25	20231113	190900	149961445	4450	4450	4450	4450	0
26	20231113	190800	149961445	4450	4450	4450	4450	0
27	20231113	190700	149961445	4450	4450	4450	4450	0
28	20231113	190600	149961445	4450	4450	4450	4450	0
29	20231113	190500	149961445	4450	4450	4450	4450	0
30	20231113	190400	149961445	4450	4450	4450	4450	0
31	20231113	190300	149961445	4450	4450	4450	4450	0
32	20231113	190200	149961445	4450	4450	4450	4450	2114
33	20231113	190100	149961445	4450	4450	4450	4450	0
34	20231113	190000	149961445	4450	4450	4450	4450	0
35	20231113	185900	149961445	4450	4450	4450	4450	0
36	20231113	185800	149961445	4450	4450	4450	4450	0
37	20231113	185700	149961445	4450	4450	4450	4450	0
38	20231113	185600	149961445	4450	4450	4450	4450	0
39	20231113	185500	149961445	4450	4450	4450	4450	0
40	20231113	185400	149961445	4450	4450	4450	4450	0
41	20231113	185300	149961445	4450	4450	4450	4450	0
42	20231113	185200	149961445	4450	4450	4450	4450	0
43	20231113	185100	149961445	4450	4450	4450	4450	0
44	20231113	185000	149961445	4450	4450	4450	4450	0
45	20231113	184900	149961445	4450	4450	4450	4450	0
46	20231113	184800	149961445	4450	4450	4450	4450	0
47	20231113	184700	149961445	4450	4450	4450	4450	0
48	20231113	184600	149961445	4450	4450	4450	4450	0
49	20231113	184500	149961445	4450	4450	4450	4450	0
50	20231113	184400	149961445	4450	4450	4450	4450	0
51	20231113	184300	149961445	4450	4450	4450	4450	0
52	20231113	184200	149961445	4450	4450	4450	4450	0
53	20231113	184100	149961445	4450	4450	4450	4450	0
54	20231113	184000	149961445	4450	4450	4450	4450	0
55	20231113	183900	149961445	4450	4450	4450	4450	0
56	20231113	183800	149961445	4450	4450	4450	4450	0
57	20231113	183700	149961445	4450	4450	4450	4450	0
58	20231113	183600	149961445	4450	4450	4450	4450	0
59	20231113	183500	149961445	4450	4450	4450	4450	0
60	20231113	183400	149961445	4450	4450	4450	4450	0
61	20231113	183300	149961445	4450	4450	4450	4450	0
62	20231113	183200	149961445	4450	4450	4450	4450	2114
63	20231113	183100	149961445	4450	4450	4450	4450	0
64	20231113	183000	149961445	4450	4450	4450	4450	0
65	20231113	182900	149961445	4450	4450	4450	4450	0
66	20231113	182800	149961445	4450	4450	4450	4450	0
67	20231113	182700	149961445	4450	4450	4450	4450	0
68	20231113	182600	149961445	4450	4450	4450	4450	0
69	20231113	182500	149961445	4450	4450	4450	4450	0
70	20231113	182400	149961445	4450	4450	4450	4450	0
71	20231113	182300	149961445	4450	4450	4450	4450	0
72	20231113	182200	149961445	4450	4450	4450	4450	0
73	20231113	182100	149961445	4450	4450	4450	4450	0
74	20231113	182000	149961445	4450	4450	4450	4450	0
75	20231113	181900	149961445	4450	4450	4450	4450	0
76	20231113	181800	149961445	4450	4450	4450	4450	0
77	20231113	181700	149961445	4450	4450	4450	4450	0
78	20231113	181600	149961445	4450	4450	4450	4450	0
79	20231113	181500	149961445	4450	4450	4450	4450	0
80	20231113	181400	149961445	4450	4450	4450	4450	0
81	20231113	181300	149961445	4450	4450	4450	4450	0
82	20231113	181200	149961445	4450	4450	4450	4450	0
83	20231113	181100	149961445	4450	4450	4450	4450	0
84	20231113	181000	149961445	4450	4450	4450	4450	0
85	20231113	180900	149961445	4450	4450	4450	4450	0
86	20231113	180800	149961445	4450	4450	4450	4450	0
87	20231113	180700	149961445	4450	4450	4450	4450	0
88	20231113	180600	149961445	4450	4450	4450	4450	0
89	20231113	180500	149961445	4450	4450	4450	4450	0
90	20231113	180400	149961445	4450	4450	4450	4450	0
91	20231113	180300	149961445	4450	4450	4450	4450	0
92	20231113	180200	149961445	4450	4450	4450	4450	2114
93	20231113	180100	149961445	4450	4450	4450	4450	0
94	20231113	180000	149961445	4450	4450	4450	4450	0
95	20231113	175900	149961445	4450	4450	4450	4450	0
96	20231113	175800	149961445	4450	4450	4450	4450	0
97	20231113	175700	149961445	4450	4450	4450	4450	0
98	20231113	175600	149961445	4450	4450	4450	4450	0
99	20231113	175500	149961445	4450	4450	4450	4450	0
100	20231113	175400	149961445	4450	4450	4450	4450	0
101	20231113	175300	149961445	4450	4450	4450	4450	0
102	20231113	175200	149961445	4450	4450	4450	4450	0
103	20231113	175100	149961445	4450	4450	4450	4450	0
104	20231113	175000	149961445	4450	4450	4450	4450	0
105	20231113	174900	149961445	4450	4450	4450	4450	0
106	20231113	174800	149961445	4450	4450	4450	4450	0
107	20231113	174700	149961445	4450	4450	4450	4450	0
108	20231113	174600	149961445	4450	4450	4450	4450	0
109	20231113	174500	149961445	4450	4450	4450	4450	0
110	20231113	174400	149961445	4450	4450	4450	4450	0
111	20231113	174300	149961445	4450	4450	4450	4450	0
112	20231113	174200	149961445	4450	4450	4450	4450	0
113	20231113	174100	149961445	4450	4450	4450	4450	0
114	20231113	174000	149961445	4450	4450	4450	4450	0
115	20231113	173900	149961445	4450	4450	4450	4450	0
116	20231113	173800	149961445	4450	4450	4450	4450	0
117	20231113	173700	149961445	4450	4450	4450	4450	0
118	20231113	173600	149961445	4450	4450	4450	4450	0
119	20231113	173500	149961445	4450	4450	4450	4450	0
120	20231113	173400	149961445	4450	4450	4450	4450	0
121	20231113	173300	149961445	4450	4450	4450	4450	0
122	20231113	173200	149961445	4450	4450	4450	4450	2114
123	20231113	173100	149961445	4450	4450	4450	4450	0
124	20231113	173000	149961445	4450	4450	4450	4450	0
125	20231113	172900	149961445	4450	4450	4450	4450	0
126	20231113	172800	149961445	4450	4450	4450	4450	0
127	20231113	172700	149961445	4450	4450	4450	4450	0
128	20231113	172600	149961445	4450	4450	4450	4450	0
129	20231113	172500	149961445	4450	4450	4450	4450	0
130	20231113	172400	149961445	4450	4450	4450	4450	0
131	20231113	172300	149961445	4450	4450	4450	4450	0
132	20231113	172200	149961445	4450	4450	4450	4450	0
133	20231113	172100	149961445	4450	4450	4450	4450	0
134	20231113	172000	149961445	4450	4450	4450	4450	0
135	20231113	171900	149961445	4450	4450	4450	4450	0
136	20231113	171800	149961445	4450	4450	4450	4450	0
137	20231113	171700	149961445	4450	4450	4450	4450	0
138	20231113	171600	149961445	4450	4450	4450	4450	0
139	20231113	171500	149961445	4450	4450	4450	4450	0
140	20231113	171400	149961445	4450	4450	4450	4450	0
141	20231113	171300	149961445	4450	4450	4450	4450	0
142	20231113	171200	149961445	4450	4450	4450	4450	0
143	20231113	171100	149961445	4450	4450	4450	4450	0
144	20231113	171000	149961445	4450	4450	4450	4450	0
145	20231113	170900	149961445	4450	4450	4450	4450	0
146	20231113	170800	149961445	4450	4450	4450	4450	0
147	20231113	170700	149961445	4450	4450	4450	4450	0
148	20231113	170600	149961445	4450	4450	4450	4450	0
149	20231113	170500	149961445	4450	4450	4450	4450	0
150	20231113	170400	149961445	4450	4450	4450	4450	0
151	20231113	170300	149961445	4450	4450	4450	4450	0
152	20231113	170200	149961445	4450	4450	4450	4450	2114
153	20231113	170100	149961445	4450	4450	4450	4450	0
154	20231113	170000	149961445	4450	4450	4450	4450	0
155	20231113	165900	149961445	4450	4450	4450	4450	0
156	20231113	165800	149961445	4450	4450	4450	4450	0
157	20231113	165700	149961445	4450	4450	4450	4450	0
158	20231113	165600	149961445	4450	4450	4450	4450	0
159	20231113	165500	149961445	4450	4450	4450	4450	0
160	20231113	165400	149961445	4450	4450	4450	4450	0
161	20231113	165300	149961445	4450	4450	4450	4450	0
162	20231113	165200	149961445	4450	4450	4450	4450	0
163	20231113	165100	149961445	4450	4450	4450	4450	0
164	20231113	165000	149961445	4450	4450	4450	4450	0
165	20231113	164900	149961445	4450	4450	4450	4450	0
166	20231113	164800	149961445	4450	4450	4450	4450	0
167	20231113	164700	149961445	4450	4450	4450	4450	0
168	20231113	164600	149961445	4450	4450	4450	4450	0
169	20231113	164500	149961445	4450	4450	4450	4450	0
170	20231113	164400	149961445	4450	4450	4450	4450	0
171	20231113	164300	149961445	4450	4450	4450	4450	0
172	20231113	164200	149961445	4450	4450	4450	4450	0
173	20231113	164100	149961445	4450	4450	4450	4450	0
174	20231113	164000	149961445	4450	4450	4450	4450	0
175	20231113	163900	149961445	4450	4450	4450	4450	0
176	20231113	163800	149961445	4450	4450	4450	4450	0
177	20231113	163700	149961445	4450	4450	4450	4450	0
178	20231113	163600	149961445	4450	4450	4450	4450	0
179	20231113	163500	149961445	4450	4450	4450	4450	0
180	20231113	163400	149961445	4450	4450	4450	4450	0
181	20231113	163300	149961445	4450	4450	4450	4450	0
182	20231113	163200	149961445	4450	4450	4450	4450	2114
183	20231113	163100	149961445	4450	4450	4450	4450	0
184	20231113	163000	149961445	4450	4450	4450	4450	0
185	20231113	162900	149961445	4450	4450	4450	4450	0
186	20231113	162800	149961445	4450	4450	4450	4450	0
187	20231113	162700	149961445	4450	4450	4450	4450	0
188	20231113	162600	149961445	4450	4450	4450	4450	0
189	20231113	162500	149961445	4450	4450	4450	4450	0
190	20231113	162400	149961445	4450	4450	4450	4450	0
191	20231113	162300	149961445	4450	4450	4450	4450	0
192	20231113	162200	149961445	4450	4450	4450	4450	0
193	20231113	162100	149961445	4450	4450	4450	4450	0
194	20231113	162000	149961445	4450	4450	4450	4450	0
195	20231113	161900	149961445	4450	4450	4450	4450	0
196	20231113	161800	149961445	4450	4450	4450	4450	0
197	20231113	161700	149961445	4450	4450	4450	4450	0
198	20231113	161600	149961445	4450	4450	4450	4450	0
199	20231113	161500	149961445	4450	4450	4450	4450	0
200	20231113	161400	149961445	4450	4450	4450	4450	0
201	20231113	161300	149961445	4450	4450	4450	4450	0
202	20231113	161200	149961445	4450	4450	4450	4450	0
203	20231113	161100	149961445	4450	4450	4450	4450	0
204	20231113	161000	149961445	4450	4450	4450	4450	0
205	20231113	160900	149961445	4450	4450	4450	4450	0
206	20231113	160800	149961445	4450	4450	4450	4450	0
207	20231113	160700	149961445	4450	4450	4450	4450	0
208	20231113	160600	149961445	4450	4450	4450	4450	0
209	20231113	160500	149961445	4450	4450	4450	4450	0
210	20231113	160400	149961445	4450	4450	4450	4450	0
211	20231113	160300	149961445	4450	4450	4450	4450	0
212	20231113	160200	149961445	4450	4450	4450	4450	2114
213	20231113	160100	149961445	4450	4450	4450	4450	0
214	20231113	160000	149961445	4450	4450	4450	4450	0
215	20231113	155900	149961445	4450	4450	4450	4450	0
216	20231113	155800	149961445	4450	4450	4450	4450	0
217	20231113	155700	149961445	4450	4450	4450	4450	0
218	20231113	155600	149961445	4450	4450	4450	4450	0
219	20231113	155500	149961445	4450	4450	4450	4450	0
220	20231113	155400	149961445	4450	4450	4450	4450	0
221	20231113	155300	149961445	4450	4450	4450	4450	0
222	20231113	155200	149961445	4450	4450	4450	4450	0
223	20231113	155100	149961445	4450	4450	4450	4450	0
224	20231113	155000	149961445	4450	4450	4450	4450	0
225	20231113	154900	149961445	4450	4450	4450	4450	0
226	20231113	154800	149961445	4450	4450	4450	4450	0
227	20231113	154700	149961445	4450	4450	4450	4450	0
228	20231113	154600	149961445	4450	4450	4450	4450	0
229	20231113	154500	149961445	4450	4450	4450	4450	0
230	20231113	154400	149961445	4450	4450	4450	4450	0
231	20231113	154300	149961445	4450	4450	4450	4450	0
232	20231113	154200	149961445	4450	4450	4450	4450	0
233	20231113	154100	149961445	4450	4450	4450	4450	0
234	20231113	154000	149961445	4450	4450	4450	4450	0
235	20231113	153900	149961445	4450	4450	4450	4450	0
236	20231113	153800	149961445	4450	4450	4450	4450	0
237	20231113	153700	149961445	4450	4450	4450	4450	0
238	20231113	153600	149961445	4450	4450	4450	4450	0
239	20231113	153500	149961445	4450	4450	4450	4450	0
240	20231113	153400	149961445	4450	4450	4450	4450	0
241	20231113	153300	149961445	4450	4450	4450	4450	0
242	20231113	153200	149961445	4450	4450	4450	4450	2114
243	20231113	153100	149961445	4450	4450	4450	4450	0
244	20231113	153000	149961445	4450	4450	4450	4450	2114
245	20231113	152900	140554145	4390	4390	4390	4390	0
246	20231113	152800	140554145	4390	4390	4390	4390	0
247	20231113	152700	140554145	4390	4390	4390	4390	0
248	20231113	152600	140554145	4390	4390	4390	4390	0
249	20231113	152500	140554145	4390	4390	4390	4390	0
250	20231113	152400	140554145	4390	4390	4390	4390	0
251	20231113	152300	140554145	4390	4390	4390	4390	0
252	20231113	152200	140554145	4390	4390	4390	4390	0
253	20231113	152100	140554145	4390	4390	4390	4390	0
254	20231113	152000	140554145	4390	4390	4390	4390	0
255	20231113	151900	140554145	4390	4390	4390	4390	0
256	20231113	151800	140554145	4390	4390	4390	4390	0
257	20231113	151700	140554145	4390	4390	4390	4390	0
258	20231113	151600	140554145	4390	4390	4390	4390	0
259	20231113	151500	140554145	4390	4390	4390	4390	0
260	20231113	151400	140554145	4390	4390	4390	4390	0
261	20231113	151300	140554145	4390	4390	4390	4390	0
262	20231113	151200	140554145	4390	4390	4390	4390	2
263	20231113	151100	140545365	4390	4390	4390	4390	196
264	20231113	151000	139684925	4390	4390	4390	4390	0
265	20231113	150900	139684925	4390	4390	4390	4390	0
266	20231113	150800	139684925	4390	4390	4390	4390	302
267	20231113	150700	138359145	4385	4385	4385	4385	200
268	20231113	150600	137482145	4385	4385	4385	4385	0
269	20231113	150500	137482145	4385	4385	4385	4385	10
270	20231113	150400	137438295	4385	4385	4385	4385	45
271	20231113	150300	137240970	4385	4385	4385	4385	0
272	20231113	150200	137240970	4385	4385	4385	4385	16
273	20231113	150100	137170810	4380	4380	4380	4380	0
274	20231113	150000	137170810	4380	4380	4380	4380	0
275	20231113	145900	137170810	4380	4380	4380	4380	0
276	20231113	145800	137170810	4380	4380	4380	4380	0
277	20231113	145700	137170810	4380	4380	4380	4380	0
278	20231113	145600	137170810	4380	4380	4380	4380	0
279	20231113	145500	137170810	4380	4380	4380	4380	1
280	20231113	145400	137166430	4385	4385	4385	4385	50
281	20231113	145300	136947180	4380	4380	4380	4380	10
282	20231113	145200	136903380	4385	4385	4385	4385	110
283	20231113	145100	136421030	4385	4385	4385	4385	0
284	20231113	145000	136421030	4385	4385	4385	4385	7
285	20231113	144900	136390335	4385	4385	4385	4385	0
286	20231113	144800	136390335	4385	4385	4385	4385	0
287	20231113	144700	136390335	4385	4385	4385	4385	0
288	20231113	144600	136390335	4385	4385	4385	4385	20
289	20231113	144500	136302635	4385	4385	4385	4385	1
290	20231113	144400	136298250	4385	4385	4385	4385	103
291	20231113	144300	135846595	4385	4385	4385	4385	3
292	20231113	144200	135833440	4385	4390	4390	4385	23
293	20231113	144100	135732550	4395	4395	4395	4395	0
294	20231113	144000	135732550	4395	4395	4395	4395	0
295	20231113	143900	135732550	4395	4395	4395	4395	0
296	20231113	143800	135732550	4395	4390	4395	4390	2
297	20231113	143700	135723765	4395	4395	4395	4395	0
298	20231113	143600	135723765	4395	4395	4395	4395	42
299	20231113	143500	135539175	4390	4390	4390	4390	0
300	20231113	143400	135539175	4390	4390	4390	4390	0
301	20231113	143300	135539175	4390	4395	4395	4390	2
302	20231113	143200	135530390	4395	4395	4395	4395	0
303	20231113	143100	135530390	4395	4395	4395	4395	0
304	20231113	143000	135530390	4395	4395	4395	4395	5
305	20231113	142900	135508415	4380	4380	4380	4380	0
306	20231113	142800	135508415	4380	4380	4380	4380	0
307	20231113	142700	135508415	4380	4380	4380	4380	0
308	20231113	142600	135508415	4380	4380	4380	4380	0
309	20231113	142500	135508415	4380	4385	4385	4380	35
310	20231113	142400	135355110	4380	4380	4380	4380	0
311	20231113	142300	135355110	4380	4390	4390	4380	10
312	20231113	142200	135311275	4390	4390	4390	4390	0
313	20231113	142100	135311275	4390	4390	4390	4390	0
314	20231113	142000	135311275	4390	4390	4390	4390	0
315	20231113	141900	135311275	4390	4390	4390	4390	0
316	20231113	141800	135311275	4390	4390	4390	4390	0
317	20231113	141700	135311275	4390	4390	4390	4390	0
318	20231113	141600	135311275	4390	4390	4390	4390	0
319	20231113	141500	135311275	4390	4390	4390	4390	0
320	20231113	141400	135311275	4390	4390	4390	4390	0
321	20231113	141300	135311275	4390	4390	4390	4390	0
322	20231113	141200	135311275	4390	4390	4390	4390	24
323	20231113	141100	135205915	4395	4395	4395	4395	0
324	20231113	141000	135205915	4395	4395	4395	4395	0
325	20231113	140900	135205915	4395	4395	4395	4395	0
326	20231113	140800	135205915	4395	4395	4395	4395	0
327	20231113	140700	135205915	4395	4395	4395	4395	100
328	20231113	140600	134766415	4380	4380	4380	4380	0
329	20231113	140500	134766415	4380	4380	4380	4380	0
330	20231113	140400	134766415	4380	4375	4380	4370	306
331	20231113	140300	133427720	4380	4380	4380	4380	3
332	20231113	140200	133414580	4380	4380	4380	4380	2
333	20231113	140100	133405820	4380	4380	4380	4380	2
334	20231113	140000	133397060	4385	4385	4385	4385	0
335	20231113	135900	133397060	4385	4385	4385	4385	0
336	20231113	135800	133397060	4385	4385	4385	4385	0
337	20231113	135700	133397060	4385	4385	4385	4385	0
338	20231113	135600	133397060	4385	4385	4385	4385	0
339	20231113	135500	133397060	4385	4385	4385	4385	0
340	20231113	135400	133397060	4385	4385	4385	4385	0
341	20231113	135300	133397060	4385	4385	4385	4385	0
342	20231113	135200	133397060	4385	4385	4385	4385	69
343	20231113	135100	133094495	4395	4395	4395	4395	0
344	20231113	135000	133094495	4395	4395	4395	4395	0
345	20231113	134900	133094495	4395	4375	4395	4375	154
346	20231113	134800	132420105	4375	4375	4375	4375	100
347	20231113	134700	131982605	4375	4375	4375	4375	0
348	20231113	134600	131982605	4375	4375	4375	4375	2
349	20231113	134500	131973855	4375	4375	4375	4375	0
350	20231113	134400	131973855	4375	4375	4375	4375	0
351	20231113	134300	131973855	4375	4375	4375	4375	0
352	20231113	134200	131973855	4375	4375	4375	4375	1
353	20231113	134100	131969480	4375	4375	4375	4375	100
354	20231113	134000	131531980	4375	4375	4375	4375	3
355	20231113	133900	131518855	4375	4375	4375	4375	200
356	20231113	133800	130643855	4375	4375	4375	4375	1
357	20231113	133700	130639480	4375	4375	4375	4375	0
358	20231113	133600	130639480	4375	4375	4375	4375	4
359	20231113	133500	130621980	4375	4375	4375	4375	0
360	20231113	133400	130621980	4375	4375	4375	4375	83
361	20231113	133300	130258855	4375	4375	4375	4375	1
362	20231113	133200	130254480	4375	4375	4375	4375	0
363	20231113	133100	130254480	4375	4375	4375	4375	0
364	20231113	133000	130254480	4375	4375	4375	4375	2
365	20231113	132900	130245730	4370	4370	4370	4370	45
366	20231113	132800	130049080	4375	4375	4375	4375	8
367	20231113	132700	130014080	4375	4370	4375	4370	103
368	20231113	132600	129563955	4370	4380	4380	4370	1565
369	20231113	132500	122718660	4380	4380	4380	4380	0
370	20231113	132400	122718660	4380	4380	4380	4380	0
371	20231113	132300	122718660	4380	4380	4380	4380	0
372	20231113	132200	122718660	4380	4380	4380	4380	0
373	20231113	132100	122718660	4380	4380	4380	4380	286
374	20231113	132000	121465980	4380	4380	4380	4380	130
375	20231113	131900	120896580	4380	4385	4385	4375	3032
376	20231113	131800	107611615	4390	4395	4395	4390	650
377	20231113	131700	104757905	4395	4395	4395	4395	0
378	20231113	131600	104757905	4395	4405	4405	4395	1400
379	20231113	131500	98604050	4405	4405	4405	4405	0
380	20231113	131400	98604050	4405	4405	4405	4405	0
381	20231113	131300	98604050	4405	4405	4405	4405	0
382	20231113	131200	98604050	4405	4415	4415	4405	5
383	20231113	131100	98581985	4415	4415	4415	4415	96
384	20231113	131000	98158145	4400	4390	4400	4385	314
385	20231113	130900	96778725	4395	4395	4395	4395	1
386	20231113	130800	96774330	4395	4395	4395	4395	0
387	20231113	130700	96774330	4395	4395	4395	4395	0
388	20231113	130600	96774330	4395	4395	4395	4395	2
389	20231113	130500	96765540	4395	4400	4400	4395	35
390	20231113	130400	96611710	4400	4400	4400	4400	0
391	20231113	130300	96611710	4400	4400	4400	4400	12
392	20231113	130200	96558910	4400	4400	4400	4400	0
393	20231113	130100	96558910	4400	4400	4400	4400	0
394	20231113	130000	96558910	4400	4400	4400	4400	0
395	20231113	125900	96558910	4400	4400	4400	4400	55
396	20231113	125800	96316910	4400	4400	4400	4400	0
397	20231113	125700	96316910	4400	4400	4400	4400	0
398	20231113	125600	96316910	4400	4400	4400	4400	0
399	20231113	125500	96316910	4400	4400	4400	4400	0
400	20231113	125400	96316910	4400	4400	4400	4400	0
401	20231113	125300	96316910	4400	4400	4400	4400	327
402	20231113	125200	94878110	4400	4400	4400	4400	0
403	20231113	125100	94878110	4400	4400	4400	4400	0
404	20231113	125000	94878110	4400	4400	4400	4400	0
405	20231113	124900	94878110	4400	4400	4400	4400	0
406	20231113	124800	94878110	4400	4400	4400	4400	0
407	20231113	124700	94878110	4400	4400	4400	4400	0
408	20231113	124600	94878110	4400	4400	4400	4400	0
409	20231113	124500	94878110	4400	4400	4400	4400	0
410	20231113	124400	94878110	4400	4400	4400	4400	0
411	20231113	124300	94878110	4400	4400	4400	4400	0
412	20231113	124200	94878110	4400	4400	4400	4400	0
413	20231113	124100	94878110	4400	4400	4400	4400	0
414	20231113	124000	94878110	4400	4400	4400	4400	0
415	20231113	123900	94878110	4400	4400	4400	4400	145
416	20231113	123800	94240110	4395	4395	4395	4395	16
417	20231113	123700	94169790	4400	4400	4400	4400	0
418	20231113	123600	94169790	4400	4400	4400	4400	0
419	20231113	123500	94169790	4400	4400	4400	4400	0
420	20231113	123400	94169790	4400	4400	4400	4400	174
421	20231113	123300	93404190	4400	4405	4405	4400	148
422	20231113	123200	92752905	4415	4415	4415	4415	0
423	20231113	123100	92752905	4415	4410	4415	4410	229
424	20231113	123000	91742705	4410	4410	4410	4410	0
425	20231113	122900	91742705	4410	4410	4410	4410	1
426	20231113	122800	91738295	4400	4400	4400	4400	0
427	20231113	122700	91738295	4400	4400	4400	4400	0
428	20231113	122600	91738295	4400	4400	4400	4400	0
429	20231113	122500	91738295	4400	4400	4400	4400	0
430	20231113	122400	91738295	4400	4400	4400	4400	0
431	20231113	122300	91738295	4400	4400	4400	4400	0
432	20231113	122200	91738295	4400	4400	4400	4400	0
433	20231113	122100	91738295	4400	4400	4400	4400	0
434	20231113	122000	91738295	4400	4400	4400	4400	0
435	20231113	121900	91738295	4400	4400	4400	4400	0
436	20231113	121800	91738295	4400	4400	4400	4400	883
437	20231113	121700	87853095	4400	4400	4400	4400	0
438	20231113	121600	87853095	4400	4395	4400	4395	42
439	20231113	121500	87668470	4400	4405	4405	4400	1748
440	20231113	121400	79974720	4410	4410	4410	4410	0
441	20231113	121300	79974720	4410	4410	4410	4410	0
442	20231113	121200	79974720	4410	4410	4410	4410	162
443	20231113	121100	79260300	4410	4410	4410	4410	60
444	20231113	121000	78995700	4410	4410	4410	4410	100
445	20231113	120900	78554700	4410	4415	4415	4410	1204
446	20231113	120800	73239515	4420	4420	4420	4420	0
447	20231113	120700	73239515	4420	4415	4420	4415	10
448	20231113	120600	73195340	4420	4420	4420	4420	2
449	20231113	120500	73186500	4420	4420	4420	4420	385
450	20231113	120400	71484800	4420	4425	4425	4420	2214
451	20231113	120300	61696015	4425	4425	4425	4425	0
452	20231113	120200	61696015	4425	4425	4425	4425	0
453	20231113	120100	61696015	4425	4425	4425	4425	0
454	20231113	120000	61696015	4425	4440	4440	4425	1079
455	20231113	115900	56921290	4440	4430	4440	4425	207
456	20231113	115800	56005230	4430	4430	4430	4430	0
457	20231113	115700	56005230	4430	4430	4430	4430	0
458	20231113	115600	56005230	4430	4430	4430	4430	152
459	20231113	115500	55331870	4430	4430	4430	4430	1
460	20231113	115400	55327440	4435	4435	4435	4435	0
461	20231113	115300	55327440	4435	4435	4435	4435	4
462	20231113	115200	55309700	4435	4435	4435	4435	15
463	20231113	115100	55243175	4445	4445	4445	4445	0
464	20231113	115000	55243175	4445	4445	4445	4445	0
465	20231113	114900	55243175	4445	4445	4445	4445	0
466	20231113	114800	55243175	4445	4445	4445	4445	0
467	20231113	114700	55243175	4445	4445	4445	4445	0
468	20231113	114600	55243175	4445	4445	4445	4445	1
469	20231113	114500	55238730	4445	4445	4445	4445	1
470	20231113	114400	55234285	4445	4445	4445	4445	0
471	20231113	114300	55234285	4445	4445	4445	4445	0
472	20231113	114200	55234285	4445	4445	4445	4445	0
473	20231113	114100	55234285	4445	4445	4445	4445	10
474	20231113	114000	55189835	4440	4440	4440	4440	0
475	20231113	113900	55189835	4440	4440	4440	4440	2
476	20231113	113800	55180955	4440	4445	4445	4440	4
477	20231113	113700	55163185	4440	4435	4440	4435	27
478	20231113	113600	55043330	4440	4440	4440	4440	0
479	20231113	113500	55043330	4440	4440	4440	4440	0
480	20231113	113400	55043330	4440	4440	4440	4440	1
481	20231113	113300	55038890	4440	4440	4440	4440	2
482	20231113	113200	55030010	4440	4440	4440	4440	4
483	20231113	113100	55012250	4440	4440	4440	4440	47
484	20231113	113000	54803570	4445	4445	4445	4445	0
485	20231113	112900	54803570	4445	4445	4445	4445	0
486	20231113	112800	54803570	4445	4445	4445	4445	0
487	20231113	112700	54803570	4445	4445	4445	4445	2
488	20231113	112600	54794680	4445	4445	4445	4445	1
489	20231113	112500	54790235	4445	4445	4445	4445	0
490	20231113	112400	54790235	4445	4445	4445	4445	718
491	20231113	112300	51598725	4450	4450	4450	4450	0
492	20231113	112200	51598725	4450	4450	4450	4450	5
493	20231113	112100	51576475	4450	4440	4450	4430	510
494	20231113	112000	49316315	4450	4450	4450	4450	2
495	20231113	111900	49307415	4450	4440	4450	4440	289
496	20231113	111800	48024205	4450	4450	4450	4445	929
497	20231113	111700	43894415	4460	4460	4460	4460	0
498	20231113	111600	43894415	4460	4460	4460	4460	1
499	20231113	111500	43889955	4450	4450	4450	4450	0
500	20231113	111400	43889955	4450	4450	4450	4450	0
501	20231113	111300	43889955	4450	4450	4450	4450	0
502	20231113	111200	43889955	4450	4450	4450	4450	0
503	20231113	111100	43889955	4450	4450	4450	4450	0
504	20231113	111000	43889955	4450	4450	4450	4450	0
505	20231113	110900	43889955	4450	4450	4450	4450	0
506	20231113	110800	43889955	4450	4450	4450	4450	0
507	20231113	110700	43889955	4450	4450	4450	4450	0
508	20231113	110600	43889955	4450	4450	4450	4450	0
509	20231113	110500	43889955	4450	4460	4460	4450	1246
510	20231113	110400	38339980	4460	4460	4460	4460	0
511	20231113	110300	38339980	4460	4460	4460	4460	1
512	20231113	110200	38335520	4470	4470	4470	4470	0
513	20231113	110100	38335520	4470	4470	4470	4470	0
514	20231113	110000	38335520	4470	4470	4470	4470	0
515	20231113	105900	38335520	4470	4470	4470	4470	0
516	20231113	105800	38335520	4470	4470	4470	4470	0
517	20231113	105700	38335520	4470	4470	4470	4470	0
518	20231113	105600	38335520	4470	4470	4470	4470	0
519	20231113	105500	38335520	4470	4470	4470	4470	0
520	20231113	105400	38335520	4470	4470	4470	4470	0
521	20231113	105300	38335520	4470	4470	4470	4470	0
522	20231113	105200	38335520	4470	4470	4470	4470	0
523	20231113	105100	38335520	4470	4470	4470	4470	0
524	20231113	105000	38335520	4470	4470	4470	4470	0
525	20231113	104900	38335520	4470	4470	4470	4470	0
526	20231113	104800	38335520	4470	4470	4470	4470	0
527	20231113	104700	38335520	4470	4470	4470	4470	0
528	20231113	104600	38335520	4470	4470	4470	4470	58
529	20231113	104500	38076260	4470	4470	4470	4470	4
530	20231113	104400	38058380	4460	4460	4460	4460	0
531	20231113	104300	38058380	4460	4460	4460	4460	0
532	20231113	104200	38058380	4460	4460	4460	4460	22
533	20231113	104100	37960260	4460	4460	4460	4460	0
534	20231113	104000	37960260	4460	4460	4460	4460	44
535	20231113	103900	37764020	4465	4465	4465	4465	0
536	20231113	103800	37764020	4465	4465	4465	4465	0
537	20231113	103700	37764020	4465	4465	4465	4465	0
538	20231113	103600	37764020	4465	4465	4465	4465	0
539	20231113	103500	37764020	4465	4465	4465	4465	0
540	20231113	103400	37764020	4465	4465	4465	4465	0
541	20231113	103300	37764020	4465	4460	4465	4460	56
542	20231113	103200	37514230	4460	4460	4460	4460	0
543	20231113	103100	37514230	4460	4460	4460	4460	0
544	20231113	103000	37514230	4460	4460	4460	4460	0
545	20231113	102900	37514230	4460	4460	4460	4460	0
546	20231113	102800	37514230	4460	4460	4460	4460	0
547	20231113	102700	37514230	4460	4460	4460	4460	0
548	20231113	102600	37514230	4460	4460	4460	4460	1
549	20231113	102500	37509770	4460	4460	4460	4460	0
550	20231113	102400	37509770	4460	4460	4460	4460	0
551	20231113	102300	37509770	4460	4460	4460	4460	0
552	20231113	102200	37509770	4460	4460	4460	4460	43
553	20231113	102100	37317990	4460	4460	4460	4460	1
554	20231113	102000	37313530	4460	4460	4460	4460	0
555	20231113	101900	37313530	4460	4460	4460	4460	0
556	20231113	101800	37313530	4460	4460	4460	4460	1
557	20231113	101700	37309070	4460	4460	4460	4460	0
558	20231113	101600	37309070	4460	4460	4460	4460	0
559	20231113	101500	37309070	4460	4460	4460	4460	0
560	20231113	101400	37309070	4460	4460	4460	4460	51
561	20231113	101300	37081610	4460	4460	4460	4460	0
562	20231113	101200	37081610	4460	4460	4460	4460	0
563	20231113	101100	37081610	4460	4460	4460	4460	682
564	20231113	101000	34039890	4460	4460	4460	4460	0
565	20231113	100900	34039890	4460	4460	4460	4460	0
566	20231113	100800	34039890	4460	4460	4460	4460	85
567	20231113	100700	33660790	4465	4465	4465	4465	2
568	20231113	100600	33651860	4465	4465	4465	4465	0
569	20231113	100500	33651860	4465	4465	4465	4465	1
570	20231113	100400	33647395	4460	4460	4460	4460	300
571	20231113	100300	32309395	4460	4460	4460	4460	0
572	20231113	100200	32309395	4460	4470	4470	4460	589
573	20231113	100100	29682425	4475	4475	4475	4475	2
574	20231113	100000	29673475	4475	4475	4475	4475	0
575	20231113	095900	29673475	4475	4475	4475	4475	0
576	20231113	095800	29673475	4475	4475	4475	4475	4
577	20231113	095700	29655575	4480	4480	4480	4480	0
578	20231113	095600	29655575	4480	4480	4480	4480	11
579	20231113	095500	29606295	4480	4480	4480	4480	16
580	20231113	095400	29534615	4485	4485	4485	4485	0
581	20231113	095300	29534615	4485	4485	4485	4485	0
582	20231113	095200	29534615	4485	4485	4485	4485	1
583	20231113	095100	29530130	4485	4485	4485	4485	0
584	20231113	095000	29530130	4485	4485	4485	4485	0
585	20231113	094900	29530130	4485	4485	4485	4485	0
586	20231113	094800	29530130	4485	4485	4485	4485	0
587	20231113	094700	29530130	4485	4475	4485	4475	290
588	20231113	094600	28231965	4475	4470	4475	4470	10
589	20231113	094500	28187220	4475	4475	4475	4475	239
590	20231113	094400	27117695	4465	4470	4470	4465	230
591	20231113	094300	26089845	4475	4475	4475	4475	0
592	20231113	094200	26089845	4475	4475	4475	4475	0
593	20231113	094100	26089845	4475	4475	4475	4475	0
594	20231113	094000	26089845	4475	4475	4475	4475	0
595	20231113	093900	26089845	4475	4475	4475	4475	7
596	20231113	093800	26058520	4475	4475	4475	4475	1
597	20231113	093700	26054045	4475	4475	4475	4475	7
598	20231113	093600	26022720	4470	4470	4470	4470	901
599	20231113	093500	21995250	4470	4480	4480	4470	346
600	20231113	093400	20446985	4480	4485	4485	4480	42
601	20231113	093300	20258715	4490	4490	4490	4490	1
602	20231113	093200	20254225	4490	4490	4490	4490	0
603	20231113	093100	20254225	4490	4490	4490	4490	2
604	20231113	093000	20245245	4485	4495	4495	4485	103
605	20231113	092900	19783270	4500	4500	4500	4500	0
606	20231113	092800	19783270	4500	4500	4500	4500	0
607	20231113	092700	19783270	4500	4500	4500	4500	0
608	20231113	092600	19783270	4500	4500	4500	4500	3
609	20231113	092500	19769770	4495	4495	4500	4495	259
610	20231113	092400	18605160	4495	4495	4495	4495	94
611	20231113	092300	18182630	4495	4495	4495	4495	3
612	20231113	092200	18169145	4495	4495	4495	4495	4
613	20231113	092100	18151165	4495	4495	4495	4495	156
614	20231113	092000	17449945	4495	4490	4495	4490	74
615	20231113	091900	17117365	4490	4490	4490	4490	54
616	20231113	091800	16874905	4490	4490	4490	4490	50
617	20231113	091700	16650405	4490	4490	4490	4490	0
618	20231113	091600	16650405	4490	4490	4490	4490	0
619	20231113	091500	16650405	4490	4490	4490	4490	50
620	20231113	091400	16425905	4495	4495	4495	4495	0
621	20231113	091300	16425905	4495	4495	4495	4495	0
622	20231113	091200	16425905	4495	4495	4495	4495	0
623	20231113	091100	16425905	4495	4495	4495	4495	0
624	20231113	091000	16425905	4495	4480	4495	4480	445
625	20231113	090900	14432290	4480	4500	4500	4480	712
626	20231113	090800	11228350	4515	4515	4515	4515	1
627	20231113	090700	11223835	4500	4525	4525	4500	1961
628	20231113	090600	2394825	4525	4525	4525	4525	2
629	20231113	090500	2385775	4525	4525	4525	4525	0
630	20231113	090400	2385775	4525	4525	4525	4525	100
631	20231113	090300	1933275	4510	4520	4525	4510	7
632	20231113	090200	1901665	4530	4530	4530	4520	56
633	20231113	090100	1648010	4535	4545	4545	4530	48
634	20231113	090000	1430310	4550	4570	4570	4550	313