KissMeData/307180/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	210100	96690445	2850	2850	2850	2850	48
3	20231113	210000	96690445	2850	2850	2850	2850	0
4	20231113	205900	96690445	2850	2850	2850	2850	0
5	20231113	205800	96690445	2850	2850	2850	2850	0
6	20231113	205700	96690445	2850	2850	2850	2850	0
7	20231113	205600	96690445	2850	2850	2850	2850	0
8	20231113	205500	96690445	2850	2850	2850	2850	0
9	20231113	205400	96690445	2850	2850	2850	2850	0
10	20231113	205300	96690445	2850	2850	2850	2850	0
11	20231113	205200	96690445	2850	2850	2850	2850	0
12	20231113	205100	96690445	2850	2850	2850	2850	0
13	20231113	205000	96690445	2850	2850	2850	2850	0
14	20231113	204900	96690445	2850	2850	2850	2850	0
15	20231113	204800	96690445	2850	2850	2850	2850	0
16	20231113	204700	96690445	2850	2850	2850	2850	0
17	20231113	204600	96690445	2850	2850	2850	2850	0
18	20231113	204500	96690445	2850	2850	2850	2850	0
19	20231113	204400	96690445	2850	2850	2850	2850	0
20	20231113	204300	96690445	2850	2850	2850	2850	0
21	20231113	204200	96690445	2850	2850	2850	2850	0
22	20231113	204100	96690445	2850	2850	2850	2850	0
23	20231113	204000	96690445	2850	2850	2850	2850	0
24	20231113	203900	96690445	2850	2850	2850	2850	0
25	20231113	203800	96690445	2850	2850	2850	2850	0
26	20231113	203700	96690445	2850	2850	2850	2850	0
27	20231113	203600	96690445	2850	2850	2850	2850	0
28	20231113	203500	96690445	2850	2850	2850	2850	0
29	20231113	203400	96690445	2850	2850	2850	2850	0
30	20231113	203300	96690445	2850	2850	2850	2850	0
31	20231113	203200	96690445	2850	2850	2850	2850	0
32	20231113	203100	96690445	2850	2850	2850	2850	48
33	20231113	203000	96690445	2850	2850	2850	2850	0
34	20231113	202900	96690445	2850	2850	2850	2850	0
35	20231113	202800	96690445	2850	2850	2850	2850	0
36	20231113	202700	96690445	2850	2850	2850	2850	0
37	20231113	202600	96690445	2850	2850	2850	2850	0
38	20231113	202500	96690445	2850	2850	2850	2850	0
39	20231113	202400	96690445	2850	2850	2850	2850	0
40	20231113	202300	96690445	2850	2850	2850	2850	0
41	20231113	202200	96690445	2850	2850	2850	2850	0
42	20231113	202100	96690445	2850	2850	2850	2850	0
43	20231113	202000	96690445	2850	2850	2850	2850	0
44	20231113	201900	96690445	2850	2850	2850	2850	0
45	20231113	201800	96690445	2850	2850	2850	2850	0
46	20231113	201700	96690445	2850	2850	2850	2850	0
47	20231113	201600	96690445	2850	2850	2850	2850	0
48	20231113	201500	96690445	2850	2850	2850	2850	0
49	20231113	201400	96690445	2850	2850	2850	2850	0
50	20231113	201300	96690445	2850	2850	2850	2850	0
51	20231113	201200	96690445	2850	2850	2850	2850	0
52	20231113	201100	96690445	2850	2850	2850	2850	0
53	20231113	201000	96690445	2850	2850	2850	2850	0
54	20231113	200900	96690445	2850	2850	2850	2850	0
55	20231113	200800	96690445	2850	2850	2850	2850	0
56	20231113	200700	96690445	2850	2850	2850	2850	0
57	20231113	200600	96690445	2850	2850	2850	2850	0
58	20231113	200500	96690445	2850	2850	2850	2850	0
59	20231113	200400	96690445	2850	2850	2850	2850	0
60	20231113	200300	96690445	2850	2850	2850	2850	0
61	20231113	200200	96690445	2850	2850	2850	2850	0
62	20231113	200100	96690445	2850	2850	2850	2850	48
63	20231113	200000	96690445	2850	2850	2850	2850	0
64	20231113	195900	96690445	2850	2850	2850	2850	0
65	20231113	195800	96690445	2850	2850	2850	2850	0
66	20231113	195700	96690445	2850	2850	2850	2850	0
67	20231113	195600	96690445	2850	2850	2850	2850	0
68	20231113	195500	96690445	2850	2850	2850	2850	0
69	20231113	195400	96690445	2850	2850	2850	2850	0
70	20231113	195300	96690445	2850	2850	2850	2850	0
71	20231113	195200	96690445	2850	2850	2850	2850	0
72	20231113	195100	96690445	2850	2850	2850	2850	0
73	20231113	195000	96690445	2850	2850	2850	2850	0
74	20231113	194900	96690445	2850	2850	2850	2850	0
75	20231113	194800	96690445	2850	2850	2850	2850	0
76	20231113	194700	96690445	2850	2850	2850	2850	0
77	20231113	194600	96690445	2850	2850	2850	2850	0
78	20231113	194500	96690445	2850	2850	2850	2850	0
79	20231113	194400	96690445	2850	2850	2850	2850	0
80	20231113	194300	96690445	2850	2850	2850	2850	0
81	20231113	194200	96690445	2850	2850	2850	2850	0
82	20231113	194100	96690445	2850	2850	2850	2850	0
83	20231113	194000	96690445	2850	2850	2850	2850	0
84	20231113	193900	96690445	2850	2850	2850	2850	0
85	20231113	193800	96690445	2850	2850	2850	2850	0
86	20231113	193700	96690445	2850	2850	2850	2850	0
87	20231113	193600	96690445	2850	2850	2850	2850	0
88	20231113	193500	96690445	2850	2850	2850	2850	0
89	20231113	193400	96690445	2850	2850	2850	2850	0
90	20231113	193300	96690445	2850	2850	2850	2850	0
91	20231113	193200	96690445	2850	2850	2850	2850	0
92	20231113	193100	96690445	2850	2850	2850	2850	48
93	20231113	193000	96690445	2850	2850	2850	2850	0
94	20231113	192900	96690445	2850	2850	2850	2850	0
95	20231113	192800	96690445	2850	2850	2850	2850	0
96	20231113	192700	96690445	2850	2850	2850	2850	0
97	20231113	192600	96690445	2850	2850	2850	2850	0
98	20231113	192500	96690445	2850	2850	2850	2850	0
99	20231113	192400	96690445	2850	2850	2850	2850	0
100	20231113	192300	96690445	2850	2850	2850	2850	0
101	20231113	192200	96690445	2850	2850	2850	2850	0
102	20231113	192100	96690445	2850	2850	2850	2850	0
103	20231113	192000	96690445	2850	2850	2850	2850	0
104	20231113	191900	96690445	2850	2850	2850	2850	0
105	20231113	191800	96690445	2850	2850	2850	2850	0
106	20231113	191700	96690445	2850	2850	2850	2850	0
107	20231113	191600	96690445	2850	2850	2850	2850	0
108	20231113	191500	96690445	2850	2850	2850	2850	0
109	20231113	191400	96690445	2850	2850	2850	2850	0
110	20231113	191300	96690445	2850	2850	2850	2850	0
111	20231113	191200	96690445	2850	2850	2850	2850	0
112	20231113	191100	96690445	2850	2850	2850	2850	0
113	20231113	191000	96690445	2850	2850	2850	2850	0
114	20231113	190900	96690445	2850	2850	2850	2850	0
115	20231113	190800	96690445	2850	2850	2850	2850	0
116	20231113	190700	96690445	2850	2850	2850	2850	0
117	20231113	190600	96690445	2850	2850	2850	2850	0
118	20231113	190500	96690445	2850	2850	2850	2850	0
119	20231113	190400	96690445	2850	2850	2850	2850	0
120	20231113	190300	96690445	2850	2850	2850	2850	0
121	20231113	190200	96690445	2850	2850	2850	2850	0
122	20231113	190100	96690445	2850	2850	2850	2850	48
123	20231113	190000	96690445	2850	2850	2850	2850	0
124	20231113	185900	96690445	2850	2850	2850	2850	0
125	20231113	185800	96690445	2850	2850	2850	2850	0
126	20231113	185700	96690445	2850	2850	2850	2850	0
127	20231113	185600	96690445	2850	2850	2850	2850	0
128	20231113	185500	96690445	2850	2850	2850	2850	0
129	20231113	185400	96690445	2850	2850	2850	2850	0
130	20231113	185300	96690445	2850	2850	2850	2850	0
131	20231113	185200	96690445	2850	2850	2850	2850	0
132	20231113	185100	96690445	2850	2850	2850	2850	0
133	20231113	185000	96690445	2850	2850	2850	2850	0
134	20231113	184900	96690445	2850	2850	2850	2850	0
135	20231113	184800	96690445	2850	2850	2850	2850	0
136	20231113	184700	96690445	2850	2850	2850	2850	0
137	20231113	184600	96690445	2850	2850	2850	2850	0
138	20231113	184500	96690445	2850	2850	2850	2850	0
139	20231113	184400	96690445	2850	2850	2850	2850	0
140	20231113	184300	96690445	2850	2850	2850	2850	0
141	20231113	184200	96690445	2850	2850	2850	2850	0
142	20231113	184100	96690445	2850	2850	2850	2850	0
143	20231113	184000	96690445	2850	2850	2850	2850	0
144	20231113	183900	96690445	2850	2850	2850	2850	0
145	20231113	183800	96690445	2850	2850	2850	2850	0
146	20231113	183700	96690445	2850	2850	2850	2850	0
147	20231113	183600	96690445	2850	2850	2850	2850	0
148	20231113	183500	96690445	2850	2850	2850	2850	0
149	20231113	183400	96690445	2850	2850	2850	2850	0
150	20231113	183300	96690445	2850	2850	2850	2850	0
151	20231113	183200	96690445	2850	2850	2850	2850	0
152	20231113	183100	96690445	2850	2850	2850	2850	48
153	20231113	183000	96690445	2850	2850	2850	2850	0
154	20231113	182900	96690445	2850	2850	2850	2850	0
155	20231113	182800	96690445	2850	2850	2850	2850	0
156	20231113	182700	96690445	2850	2850	2850	2850	0
157	20231113	182600	96690445	2850	2850	2850	2850	0
158	20231113	182500	96690445	2850	2850	2850	2850	0
159	20231113	182400	96690445	2850	2850	2850	2850	0
160	20231113	182300	96690445	2850	2850	2850	2850	0
161	20231113	182200	96690445	2850	2850	2850	2850	0
162	20231113	182100	96690445	2850	2850	2850	2850	0
163	20231113	182000	96690445	2850	2850	2850	2850	0
164	20231113	181900	96690445	2850	2850	2850	2850	0
165	20231113	181800	96690445	2850	2850	2850	2850	0
166	20231113	181700	96690445	2850	2850	2850	2850	0
167	20231113	181600	96690445	2850	2850	2850	2850	0
168	20231113	181500	96690445	2850	2850	2850	2850	0
169	20231113	181400	96690445	2850	2850	2850	2850	0
170	20231113	181300	96690445	2850	2850	2850	2850	0
171	20231113	181200	96690445	2850	2850	2850	2850	0
172	20231113	181100	96690445	2850	2850	2850	2850	0
173	20231113	181000	96690445	2850	2850	2850	2850	0
174	20231113	180900	96690445	2850	2850	2850	2850	0
175	20231113	180800	96690445	2850	2850	2850	2850	0
176	20231113	180700	96690445	2850	2850	2850	2850	0
177	20231113	180600	96690445	2850	2850	2850	2850	0
178	20231113	180500	96690445	2850	2850	2850	2850	0
179	20231113	180400	96690445	2850	2850	2850	2850	0
180	20231113	180300	96690445	2850	2850	2850	2850	0
181	20231113	180200	96690445	2850	2850	2850	2850	0
182	20231113	180100	96690445	2850	2850	2850	2850	48
183	20231113	180000	96690445	2850	2850	2850	2850	0
184	20231113	175900	96690445	2850	2850	2850	2850	0
185	20231113	175800	96690445	2850	2850	2850	2850	0
186	20231113	175700	96690445	2850	2850	2850	2850	0
187	20231113	175600	96690445	2850	2850	2850	2850	0
188	20231113	175500	96690445	2850	2850	2850	2850	0
189	20231113	175400	96690445	2850	2850	2850	2850	0
190	20231113	175300	96690445	2850	2850	2850	2850	0
191	20231113	175200	96690445	2850	2850	2850	2850	0
192	20231113	175100	96690445	2850	2850	2850	2850	0
193	20231113	175000	96690445	2850	2850	2850	2850	0
194	20231113	174900	96690445	2850	2850	2850	2850	0
195	20231113	174800	96690445	2850	2850	2850	2850	0
196	20231113	174700	96690445	2850	2850	2850	2850	0
197	20231113	174600	96690445	2850	2850	2850	2850	0
198	20231113	174500	96690445	2850	2850	2850	2850	0
199	20231113	174400	96690445	2850	2850	2850	2850	0
200	20231113	174300	96690445	2850	2850	2850	2850	0
201	20231113	174200	96690445	2850	2850	2850	2850	0
202	20231113	174100	96690445	2850	2850	2850	2850	0
203	20231113	174000	96690445	2850	2850	2850	2850	0
204	20231113	173900	96690445	2850	2850	2850	2850	0
205	20231113	173800	96690445	2850	2850	2850	2850	0
206	20231113	173700	96690445	2850	2850	2850	2850	0
207	20231113	173600	96690445	2850	2850	2850	2850	0
208	20231113	173500	96690445	2850	2850	2850	2850	0
209	20231113	173400	96690445	2850	2850	2850	2850	0
210	20231113	173300	96690445	2850	2850	2850	2850	0
211	20231113	173200	96690445	2850	2850	2850	2850	0
212	20231113	173100	96690445	2850	2850	2850	2850	48
213	20231113	173000	96690445	2850	2850	2850	2850	0
214	20231113	172900	96690445	2850	2850	2850	2850	0
215	20231113	172800	96690445	2850	2850	2850	2850	0
216	20231113	172700	96690445	2850	2850	2850	2850	0
217	20231113	172600	96690445	2850	2850	2850	2850	0
218	20231113	172500	96690445	2850	2850	2850	2850	0
219	20231113	172400	96690445	2850	2850	2850	2850	0
220	20231113	172300	96690445	2850	2850	2850	2850	0
221	20231113	172200	96690445	2850	2850	2850	2850	0
222	20231113	172100	96690445	2850	2850	2850	2850	0
223	20231113	172000	96690445	2850	2850	2850	2850	0
224	20231113	171900	96690445	2850	2850	2850	2850	0
225	20231113	171800	96690445	2850	2850	2850	2850	0
226	20231113	171700	96690445	2850	2850	2850	2850	0
227	20231113	171600	96690445	2850	2850	2850	2850	0
228	20231113	171500	96690445	2850	2850	2850	2850	0
229	20231113	171400	96690445	2850	2850	2850	2850	0
230	20231113	171300	96690445	2850	2850	2850	2850	0
231	20231113	171200	96690445	2850	2850	2850	2850	0
232	20231113	171100	96690445	2850	2850	2850	2850	0
233	20231113	171000	96690445	2850	2850	2850	2850	0
234	20231113	170900	96690445	2850	2850	2850	2850	0
235	20231113	170800	96690445	2850	2850	2850	2850	0
236	20231113	170700	96690445	2850	2850	2850	2850	0
237	20231113	170600	96690445	2850	2850	2850	2850	0
238	20231113	170500	96690445	2850	2850	2850	2850	0
239	20231113	170400	96690445	2850	2850	2850	2850	0
240	20231113	170300	96690445	2850	2850	2850	2850	0
241	20231113	170200	96690445	2850	2850	2850	2850	0
242	20231113	170100	96690445	2850	2850	2850	2850	48
243	20231113	170000	96690445	2850	2850	2850	2850	0
244	20231113	165900	96690445	2850	2850	2850	2850	0
245	20231113	165800	96690445	2850	2850	2850	2850	0
246	20231113	165700	96690445	2850	2850	2850	2850	0
247	20231113	165600	96690445	2850	2850	2850	2850	0
248	20231113	165500	96690445	2850	2850	2850	2850	0
249	20231113	165400	96690445	2850	2850	2850	2850	0
250	20231113	165300	96690445	2850	2850	2850	2850	0
251	20231113	165200	96690445	2850	2850	2850	2850	0
252	20231113	165100	96690445	2850	2850	2850	2850	0
253	20231113	165000	96690445	2850	2850	2850	2850	0
254	20231113	164900	96690445	2850	2850	2850	2850	0
255	20231113	164800	96690445	2850	2850	2850	2850	0
256	20231113	164700	96690445	2850	2850	2850	2850	0
257	20231113	164600	96690445	2850	2850	2850	2850	0
258	20231113	164500	96690445	2850	2850	2850	2850	0
259	20231113	164400	96690445	2850	2850	2850	2850	0
260	20231113	164300	96690445	2850	2850	2850	2850	0
261	20231113	164200	96690445	2850	2850	2850	2850	0
262	20231113	164100	96690445	2850	2850	2850	2850	0
263	20231113	164000	96690445	2850	2850	2850	2850	0
264	20231113	163900	96690445	2850	2850	2850	2850	0
265	20231113	163800	96690445	2850	2850	2850	2850	0
266	20231113	163700	96690445	2850	2850	2850	2850	0
267	20231113	163600	96690445	2850	2850	2850	2850	0
268	20231113	163500	96690445	2850	2850	2850	2850	0
269	20231113	163400	96690445	2850	2850	2850	2850	0
270	20231113	163300	96690445	2850	2850	2850	2850	0
271	20231113	163200	96690445	2850	2850	2850	2850	0
272	20231113	163100	96690445	2850	2850	2850	2850	48
273	20231113	163000	96690445	2850	2850	2850	2850	0
274	20231113	162900	96690445	2850	2850	2850	2850	0
275	20231113	162800	96690445	2850	2850	2850	2850	0
276	20231113	162700	96690445	2850	2850	2850	2850	0
277	20231113	162600	96690445	2850	2850	2850	2850	0
278	20231113	162500	96690445	2850	2850	2850	2850	0
279	20231113	162400	96690445	2850	2850	2850	2850	0
280	20231113	162300	96690445	2850	2850	2850	2850	0
281	20231113	162200	96690445	2850	2850	2850	2850	0
282	20231113	162100	96690445	2850	2850	2850	2850	0
283	20231113	162000	96690445	2850	2850	2850	2850	0
284	20231113	161900	96690445	2850	2850	2850	2850	0
285	20231113	161800	96690445	2850	2850	2850	2850	0
286	20231113	161700	96690445	2850	2850	2850	2850	0
287	20231113	161600	96690445	2850	2850	2850	2850	0
288	20231113	161500	96690445	2850	2850	2850	2850	0
289	20231113	161400	96690445	2850	2850	2850	2850	0
290	20231113	161300	96690445	2850	2850	2850	2850	0
291	20231113	161200	96690445	2850	2850	2850	2850	0
292	20231113	161100	96690445	2850	2850	2850	2850	0
293	20231113	161000	96690445	2850	2850	2850	2850	0
294	20231113	160900	96690445	2850	2850	2850	2850	0
295	20231113	160800	96690445	2850	2850	2850	2850	0
296	20231113	160700	96690445	2850	2850	2850	2850	0
297	20231113	160600	96690445	2850	2850	2850	2850	0
298	20231113	160500	96690445	2850	2850	2850	2850	0
299	20231113	160400	96690445	2850	2850	2850	2850	0
300	20231113	160300	96690445	2850	2850	2850	2850	0
301	20231113	160200	96690445	2850	2850	2850	2850	0
302	20231113	160100	96690445	2850	2850	2850	2850	48
303	20231113	160000	96690445	2850	2850	2850	2850	0
304	20231113	155900	96690445	2850	2850	2850	2850	0
305	20231113	155800	96690445	2850	2850	2850	2850	0
306	20231113	155700	96690445	2850	2850	2850	2850	0
307	20231113	155600	96690445	2850	2850	2850	2850	0
308	20231113	155500	96690445	2850	2850	2850	2850	0
309	20231113	155400	96690445	2850	2850	2850	2850	0
310	20231113	155300	96690445	2850	2850	2850	2850	0
311	20231113	155200	96690445	2850	2850	2850	2850	0
312	20231113	155100	96690445	2850	2850	2850	2850	0
313	20231113	155000	96690445	2850	2850	2850	2850	0
314	20231113	154900	96690445	2850	2850	2850	2850	0
315	20231113	154800	96690445	2850	2850	2850	2850	0
316	20231113	154700	96690445	2850	2850	2850	2850	0
317	20231113	154600	96690445	2850	2850	2850	2850	0
318	20231113	154500	96690445	2850	2850	2850	2850	0
319	20231113	154400	96690445	2850	2850	2850	2850	0
320	20231113	154300	96690445	2850	2850	2850	2850	0
321	20231113	154200	96690445	2850	2850	2850	2850	0
322	20231113	154100	96690445	2850	2850	2850	2850	0
323	20231113	154000	96690445	2850	2850	2850	2850	0
324	20231113	153900	96690445	2850	2850	2850	2850	0
325	20231113	153800	96690445	2850	2850	2850	2850	0
326	20231113	153700	96690445	2850	2850	2850	2850	0
327	20231113	153600	96690445	2850	2850	2850	2850	0
328	20231113	153500	96690445	2850	2850	2850	2850	0
329	20231113	153400	96690445	2850	2850	2850	2850	0
330	20231113	153300	96690445	2850	2850	2850	2850	0
331	20231113	153200	96690445	2850	2850	2850	2850	0
332	20231113	153100	96690445	2850	2850	2850	2850	48
333	20231113	153000	96690445	2850	2850	2850	2850	48
334	20231113	152900	96553645	2850	2850	2850	2850	0
335	20231113	152800	96553645	2850	2850	2850	2850	0
336	20231113	152700	96553645	2850	2850	2850	2850	0
337	20231113	152600	96553645	2850	2850	2850	2850	0
338	20231113	152500	96553645	2850	2850	2850	2850	0
339	20231113	152400	96553645	2850	2850	2850	2850	0
340	20231113	152300	96553645	2850	2850	2850	2850	0
341	20231113	152200	96553645	2850	2850	2850	2850	0
342	20231113	152100	96553645	2850	2850	2850	2850	0
343	20231113	152000	96553645	2850	2850	2850	2850	0
344	20231113	151900	96553645	2850	2830	2850	2830	107
345	20231113	151800	96250795	2850	2850	2850	2850	0
346	20231113	151700	96250795	2850	2850	2850	2850	0
347	20231113	151600	96250795	2850	2850	2850	2850	1
348	20231113	151500	96247945	2830	2830	2830	2830	0
349	20231113	151400	96247945	2830	2830	2830	2830	0
350	20231113	151300	96247945	2830	2840	2840	2830	19
351	20231113	151200	96194110	2830	2830	2830	2830	0
352	20231113	151100	96194110	2830	2830	2830	2830	0
353	20231113	151000	96194110	2830	2845	2845	2830	2000
354	20231113	150900	90527465	2845	2845	2845	2845	0
355	20231113	150800	90527465	2845	2845	2845	2845	80
356	20231113	150700	90299865	2845	2845	2845	2845	0
357	20231113	150600	90299865	2845	2845	2845	2845	0
358	20231113	150500	90299865	2845	2845	2845	2845	0
359	20231113	150400	90299865	2845	2845	2845	2845	1
360	20231113	150300	90297020	2845	2845	2845	2845	0
361	20231113	150200	90297020	2845	2845	2845	2845	0
362	20231113	150100	90297020	2845	2845	2845	2845	337
363	20231113	150000	89338255	2845	2845	2845	2845	0
364	20231113	145900	89338255	2845	2845	2845	2845	573
365	20231113	145800	87708070	2845	2845	2845	2845	0
366	20231113	145700	87708070	2845	2845	2845	2845	0
367	20231113	145600	87708070	2845	2845	2845	2845	0
368	20231113	145500	87708070	2845	2845	2845	2845	0
369	20231113	145400	87708070	2845	2845	2845	2845	0
370	20231113	145300	87708070	2845	2845	2845	2845	0
371	20231113	145200	87708070	2845	2850	2850	2845	144
372	20231113	145100	87298040	2850	2850	2850	2850	0
373	20231113	145000	87298040	2850	2850	2850	2850	0
374	20231113	144900	87298040	2850	2850	2850	2850	0
375	20231113	144800	87298040	2850	2850	2850	2850	0
376	20231113	144700	87298040	2850	2850	2850	2850	0
377	20231113	144600	87298040	2850	2850	2850	2850	0
378	20231113	144500	87298040	2850	2850	2850	2850	0
379	20231113	144400	87298040	2850	2850	2850	2850	15
380	20231113	144300	87255290	2850	2850	2850	2850	0
381	20231113	144200	87255290	2850	2850	2850	2850	0
382	20231113	144100	87255290	2850	2850	2850	2850	0
383	20231113	144000	87255290	2850	2850	2850	2850	0
384	20231113	143900	87255290	2850	2850	2850	2850	0
385	20231113	143800	87255290	2850	2850	2850	2850	5
386	20231113	143700	87241040	2845	2845	2845	2845	0
387	20231113	143600	87241040	2845	2845	2845	2845	0
388	20231113	143500	87241040	2845	2845	2845	2845	0
389	20231113	143400	87241040	2845	2845	2845	2845	0
390	20231113	143300	87241040	2845	2845	2845	2845	0
391	20231113	143200	87241040	2845	2845	2845	2845	0
392	20231113	143100	87241040	2845	2845	2845	2845	8
393	20231113	143000	87218280	2850	2850	2850	2850	0
394	20231113	142900	87218280	2850	2850	2850	2850	0
395	20231113	142800	87218280	2850	2850	2850	2850	0
396	20231113	142700	87218280	2850	2850	2850	2850	0
397	20231113	142600	87218280	2850	2850	2850	2850	0
398	20231113	142500	87218280	2850	2850	2850	2850	0
399	20231113	142400	87218280	2850	2850	2850	2850	0
400	20231113	142300	87218280	2850	2850	2850	2850	0
401	20231113	142200	87218280	2850	2850	2850	2850	487
402	20231113	142100	85830330	2850	2850	2850	2850	0
403	20231113	142000	85830330	2850	2850	2850	2850	0
404	20231113	141900	85830330	2850	2850	2850	2850	0
405	20231113	141800	85830330	2850	2850	2850	2850	0
406	20231113	141700	85830330	2850	2850	2850	2850	0
407	20231113	141600	85830330	2850	2850	2850	2850	101
408	20231113	141500	85542480	2850	2850	2850	2850	0
409	20231113	141400	85542480	2850	2850	2850	2850	0
410	20231113	141300	85542480	2850	2850	2850	2850	0
411	20231113	141200	85542480	2850	2850	2850	2850	0
412	20231113	141100	85542480	2850	2850	2850	2850	0
413	20231113	141000	85542480	2850	2850	2850	2850	0
414	20231113	140900	85542480	2850	2850	2850	2850	0
415	20231113	140800	85542480	2850	2850	2850	2850	0
416	20231113	140700	85542480	2850	2850	2850	2850	0
417	20231113	140600	85542480	2850	2850	2850	2850	0
418	20231113	140500	85542480	2850	2850	2850	2850	0
419	20231113	140400	85542480	2850	2850	2850	2850	0
420	20231113	140300	85542480	2850	2850	2850	2850	0
421	20231113	140200	85542480	2850	2850	2850	2850	2
422	20231113	140100	85536780	2850	2850	2850	2850	0
423	20231113	140000	85536780	2850	2850	2850	2850	0
424	20231113	135900	85536780	2850	2850	2850	2850	0
425	20231113	135800	85536780	2850	2850	2850	2850	0
426	20231113	135700	85536780	2850	2850	2850	2850	0
427	20231113	135600	85536780	2850	2850	2850	2850	6
428	20231113	135500	85519680	2850	2850	2850	2850	70
429	20231113	135400	85320180	2850	2850	2850	2850	0
430	20231113	135300	85320180	2850	2850	2850	2850	0
431	20231113	135200	85320180	2850	2850	2850	2850	0
432	20231113	135100	85320180	2850	2850	2850	2850	0
433	20231113	135000	85320180	2850	2850	2850	2850	0
434	20231113	134900	85320180	2850	2850	2850	2850	1
435	20231113	134800	85317330	2845	2845	2845	2845	1
436	20231113	134700	85314485	2850	2850	2850	2850	0
437	20231113	134600	85314485	2850	2850	2850	2850	0
438	20231113	134500	85314485	2850	2850	2850	2850	217
439	20231113	134400	84696035	2860	2860	2860	2860	0
440	20231113	134300	84696035	2860	2860	2860	2860	0
441	20231113	134200	84696035	2860	2860	2860	2860	30
442	20231113	134100	84610235	2860	2860	2860	2860	1
443	20231113	134000	84607375	2860	2860	2860	2860	4
444	20231113	133900	84595935	2860	2860	2860	2860	0
445	20231113	133800	84595935	2860	2860	2860	2860	0
446	20231113	133700	84595935	2860	2860	2860	2860	0
447	20231113	133600	84595935	2860	2860	2860	2860	5
448	20231113	133500	84581635	2860	2860	2860	2860	0
449	20231113	133400	84581635	2860	2860	2860	2860	0
450	20231113	133300	84581635	2860	2860	2860	2860	0
451	20231113	133200	84581635	2860	2860	2860	2860	1
452	20231113	133100	84578775	2860	2860	2860	2860	200
453	20231113	133000	84006775	2860	2860	2860	2860	346
454	20231113	132900	83017215	2860	2855	2860	2855	134
455	20231113	132800	82634460	2855	2860	2860	2855	602
456	20231113	132700	80914250	2860	2860	2860	2860	0
457	20231113	132600	80914250	2860	2860	2860	2860	0
458	20231113	132500	80914250	2860	2860	2860	2860	0
459	20231113	132400	80914250	2860	2860	2860	2860	0
460	20231113	132300	80914250	2860	2860	2860	2860	0
461	20231113	132200	80914250	2860	2860	2860	2860	0
462	20231113	132100	80914250	2860	2860	2860	2860	0
463	20231113	132000	80914250	2860	2860	2860	2860	400
464	20231113	131900	79770250	2855	2855	2855	2855	0
465	20231113	131800	79770250	2855	2855	2855	2855	0
466	20231113	131700	79770250	2855	2855	2855	2855	0
467	20231113	131600	79770250	2855	2855	2855	2855	11
468	20231113	131500	79738845	2855	2855	2855	2855	7
469	20231113	131400	79718860	2855	2855	2855	2855	0
470	20231113	131300	79718860	2855	2860	2860	2855	124
471	20231113	131200	79364340	2860	2860	2860	2860	6
472	20231113	131100	79347180	2860	2860	2860	2860	2
473	20231113	131000	79341460	2860	2860	2860	2860	0
474	20231113	130900	79341460	2860	2860	2860	2860	10
475	20231113	130800	79312860	2860	2860	2860	2860	0
476	20231113	130700	79312860	2860	2860	2860	2860	0
477	20231113	130600	79312860	2860	2860	2860	2855	715
478	20231113	130500	77268035	2855	2855	2855	2855	11
479	20231113	130400	77236630	2855	2855	2855	2855	0
480	20231113	130300	77236630	2855	2855	2860	2855	399
481	20231113	130200	76095715	2855	2855	2860	2855	215
482	20231113	130100	75480950	2855	2855	2855	2855	102
483	20231113	130000	75189740	2855	2855	2855	2855	0
484	20231113	125900	75189740	2855	2855	2855	2855	0
485	20231113	125800	75189740	2855	2855	2855	2855	7
486	20231113	125700	75169755	2855	2830	2855	2830	2
487	20231113	125600	75164070	2830	2830	2830	2830	0
488	20231113	125500	75164070	2830	2830	2830	2830	0
489	20231113	125400	75164070	2830	2830	2830	2830	0
490	20231113	125300	75164070	2830	2830	2830	2830	0
491	20231113	125200	75164070	2830	2830	2830	2830	0
492	20231113	125100	75164070	2830	2830	2830	2830	0
493	20231113	125000	75164070	2830	2830	2830	2830	0
494	20231113	124900	75164070	2830	2835	2835	2830	593
495	20231113	124800	73484880	2835	2835	2835	2835	27
496	20231113	124700	73408335	2850	2850	2850	2850	3
497	20231113	124600	73399785	2855	2855	2855	2855	0
498	20231113	124500	73399785	2855	2855	2855	2855	0
499	20231113	124400	73399785	2855	2855	2855	2855	6
500	20231113	124300	73382655	2855	2855	2855	2855	0
501	20231113	124200	73382655	2855	2855	2855	2855	0
502	20231113	124100	73382655	2855	2855	2855	2855	0
503	20231113	124000	73382655	2855	2855	2855	2855	0
504	20231113	123900	73382655	2855	2855	2855	2855	14
505	20231113	123800	73342685	2855	2855	2855	2855	3
506	20231113	123700	73334120	2835	2835	2835	2835	0
507	20231113	123600	73334120	2835	2835	2835	2835	0
508	20231113	123500	73334120	2835	2835	2835	2835	0
509	20231113	123400	73334120	2835	2835	2835	2835	0
510	20231113	123300	73334120	2835	2835	2835	2835	0
511	20231113	123200	73334120	2835	2835	2835	2835	0
512	20231113	123100	73334120	2835	2835	2835	2835	0
513	20231113	123000	73334120	2835	2835	2835	2835	0
514	20231113	122900	73334120	2835	2835	2835	2835	0
515	20231113	122800	73334120	2835	2835	2835	2835	0
516	20231113	122700	73334120	2835	2835	2835	2835	0
517	20231113	122600	73334120	2835	2835	2835	2835	0
518	20231113	122500	73334120	2835	2835	2835	2835	0
519	20231113	122400	73334120	2835	2835	2835	2835	0
520	20231113	122300	73334120	2835	2835	2835	2835	0
521	20231113	122200	73334120	2835	2835	2835	2835	10
522	20231113	122100	73305770	2835	2835	2835	2835	0
523	20231113	122000	73305770	2835	2835	2835	2835	0
524	20231113	121900	73305770	2835	2835	2835	2835	0
525	20231113	121800	73305770	2835	2835	2835	2835	0
526	20231113	121700	73305770	2835	2835	2835	2835	0
527	20231113	121600	73305770	2835	2835	2835	2835	0
528	20231113	121500	73305770	2835	2835	2835	2835	0
529	20231113	121400	73305770	2835	2835	2835	2835	0
530	20231113	121300	73305770	2835	2835	2835	2835	0
531	20231113	121200	73305770	2835	2835	2835	2835	0
532	20231113	121100	73305770	2835	2835	2835	2835	0
533	20231113	121000	73305770	2835	2840	2840	2835	548
534	20231113	120900	71751970	2840	2840	2840	2840	0
535	20231113	120800	71751970	2840	2840	2840	2840	0
536	20231113	120700	71751970	2840	2840	2840	2840	104
537	20231113	120600	71456610	2840	2840	2840	2840	0
538	20231113	120500	71456610	2840	2840	2840	2840	0
539	20231113	120400	71456610	2840	2840	2840	2840	0
540	20231113	120300	71456610	2840	2840	2840	2840	0
541	20231113	120200	71456610	2840	2840	2840	2840	7
542	20231113	120100	71436730	2840	2835	2840	2835	499
543	20231113	120000	70020655	2840	2840	2840	2840	43
544	20231113	115900	69898535	2840	2840	2840	2840	10
545	20231113	115800	69870135	2840	2845	2845	2840	567
546	20231113	115700	68259615	2850	2850	2850	2850	5
547	20231113	115600	68245365	2850	2855	2855	2845	2811
548	20231113	115500	60247605	2860	2860	2860	2860	1
549	20231113	115400	60244745	2855	2855	2855	2855	701
550	20231113	115300	58243390	2855	2855	2855	2855	0
551	20231113	115200	58243390	2855	2855	2855	2855	0
552	20231113	115100	58243390	2855	2855	2855	2855	0
553	20231113	115000	58243390	2855	2855	2855	2855	0
554	20231113	114900	58243390	2855	2855	2855	2855	0
555	20231113	114800	58243390	2855	2855	2855	2855	0
556	20231113	114700	58243390	2855	2855	2855	2855	0
557	20231113	114600	58243390	2855	2855	2855	2855	0
558	20231113	114500	58243390	2855	2855	2855	2855	0
559	20231113	114400	58243390	2855	2855	2855	2855	0
560	20231113	114300	58243390	2855	2855	2855	2855	0
561	20231113	114200	58243390	2855	2855	2855	2855	2
562	20231113	114100	58237680	2855	2855	2855	2855	0
563	20231113	114000	58237680	2855	2855	2855	2855	0
564	20231113	113900	58237680	2855	2855	2855	2855	0
565	20231113	113800	58237680	2855	2855	2855	2855	0
566	20231113	113700	58237680	2855	2855	2855	2855	0
567	20231113	113600	58237680	2855	2855	2855	2855	0
568	20231113	113500	58237680	2855	2855	2855	2855	0
569	20231113	113400	58237680	2855	2855	2855	2855	0
570	20231113	113300	58237680	2855	2855	2855	2855	0
571	20231113	113200	58237680	2855	2855	2855	2855	0
572	20231113	113100	58237680	2855	2855	2855	2855	0
573	20231113	113000	58237680	2855	2855	2855	2855	0
574	20231113	112900	58237680	2855	2855	2855	2855	0
575	20231113	112800	58237680	2855	2855	2855	2855	0
576	20231113	112700	58237680	2855	2855	2855	2855	0
577	20231113	112600	58237680	2855	2855	2855	2855	0
578	20231113	112500	58237680	2855	2855	2855	2855	0
579	20231113	112400	58237680	2855	2855	2855	2855	0
580	20231113	112300	58237680	2855	2855	2855	2855	0
581	20231113	112200	58237680	2855	2855	2855	2855	400
582	20231113	112100	57095680	2860	2860	2860	2860	0
583	20231113	112000	57095680	2860	2860	2860	2860	0
584	20231113	111900	57095680	2860	2860	2860	2860	0
585	20231113	111800	57095680	2860	2860	2860	2860	0
586	20231113	111700	57095680	2860	2860	2860	2860	0
587	20231113	111600	57095680	2860	2860	2860	2860	0
588	20231113	111500	57095680	2860	2860	2860	2860	0
589	20231113	111400	57095680	2860	2860	2860	2860	0
590	20231113	111300	57095680	2860	2860	2860	2860	0
591	20231113	111200	57095680	2860	2860	2860	2860	0
592	20231113	111100	57095680	2860	2860	2860	2860	0
593	20231113	111000	57095680	2860	2860	2860	2860	0
594	20231113	110900	57095680	2860	2860	2860	2860	10
595	20231113	110800	57067080	2855	2855	2855	2855	0
596	20231113	110700	57067080	2855	2855	2855	2855	0
597	20231113	110600	57067080	2855	2855	2855	2855	398
598	20231113	110500	55930790	2860	2860	2860	2860	0
599	20231113	110400	55930790	2860	2860	2860	2860	0
600	20231113	110300	55930790	2860	2860	2860	2860	0
601	20231113	110200	55930790	2860	2860	2860	2860	0
602	20231113	110100	55930790	2860	2860	2860	2860	0
603	20231113	110000	55930790	2860	2860	2860	2860	0
604	20231113	105900	55930790	2860	2860	2860	2860	0
605	20231113	105800	55930790	2860	2860	2860	2860	0
606	20231113	105700	55930790	2860	2860	2860	2860	9
607	20231113	105600	55905050	2855	2855	2855	2855	6
608	20231113	105500	55887920	2860	2860	2860	2860	0
609	20231113	105400	55887920	2860	2860	2860	2860	0
610	20231113	105300	55887920	2860	2855	2860	2855	186
611	20231113	105200	55356325	2845	2845	2845	2845	0
612	20231113	105100	55356325	2845	2855	2855	2845	2000
613	20231113	105000	49656305	2855	2855	2855	2855	0
614	20231113	104900	49656305	2855	2855	2855	2855	0
615	20231113	104800	49656305	2855	2855	2855	2855	0
616	20231113	104700	49656305	2855	2855	2855	2855	0
617	20231113	104600	49656305	2855	2855	2855	2855	0
618	20231113	104500	49656305	2855	2855	2855	2855	0
619	20231113	104400	49656305	2855	2855	2855	2855	0
620	20231113	104300	49656305	2855	2855	2855	2855	0
621	20231113	104200	49656305	2855	2855	2855	2855	0
622	20231113	104100	49656305	2855	2855	2855	2855	0
623	20231113	104000	49656305	2855	2855	2855	2855	0
624	20231113	103900	49656305	2855	2855	2855	2855	39
625	20231113	103800	49544960	2855	2855	2855	2855	0
626	20231113	103700	49544960	2855	2855	2855	2855	1
627	20231113	103600	49542105	2860	2860	2860	2860	20
628	20231113	103500	49484905	2865	2865	2865	2865	0
629	20231113	103400	49484905	2865	2865	2865	2865	0
630	20231113	103300	49484905	2865	2865	2865	2865	0
631	20231113	103200	49484905	2865	2865	2865	2865	0
632	20231113	103100	49484905	2865	2865	2865	2865	0
633	20231113	103000	49484905	2865	2865	2865	2865	0
634	20231113	102900	49484905	2865	2865	2865	2865	0
635	20231113	102800	49484905	2865	2865	2865	2865	0
636	20231113	102700	49484905	2865	2865	2865	2865	0
637	20231113	102600	49484905	2865	2865	2865	2865	0
638	20231113	102500	49484905	2865	2865	2865	2865	0
639	20231113	102400	49484905	2865	2865	2865	2865	20
640	20231113	102300	49427605	2865	2865	2865	2865	0
641	20231113	102200	49427605	2865	2865	2865	2865	50
642	20231113	102100	49284355	2865	2865	2865	2865	1
643	20231113	102000	49281490	2860	2860	2860	2860	0
644	20231113	101900	49281490	2860	2860	2860	2860	0
645	20231113	101800	49281490	2860	2860	2860	2860	0
646	20231113	101700	49281490	2860	2860	2860	2860	12
647	20231113	101600	49247170	2860	2860	2860	2860	0
648	20231113	101500	49247170	2860	2860	2860	2860	0
649	20231113	101400	49247170	2860	2860	2860	2860	10
650	20231113	101300	49218570	2860	2860	2860	2860	100
651	20231113	101200	48932570	2860	2855	2860	2850	626
652	20231113	101100	47145295	2860	2865	2865	2860	4352
653	20231113	101000	34698560	2860	2865	2865	2860	1162
654	20231113	100900	31373740	2865	2865	2865	2865	200
655	20231113	100800	30800740	2865	2865	2865	2865	16
656	20231113	100700	30754900	2865	2865	2865	2865	0
657	20231113	100600	30754900	2865	2865	2865	2865	200
658	20231113	100500	30181900	2865	2865	2865	2865	0
659	20231113	100400	30181900	2865	2865	2865	2865	1
660	20231113	100300	30179035	2860	2860	2860	2860	0
661	20231113	100200	30179035	2860	2860	2860	2860	0
662	20231113	100100	30179035	2860	2860	2860	2860	0
663	20231113	100000	30179035	2860	2860	2860	2860	0
664	20231113	095900	30179035	2860	2860	2860	2860	853
665	20231113	095800	27739455	2860	2860	2860	2860	263
666	20231113	095700	26987275	2865	2865	2865	2865	31
667	20231113	095600	26898460	2865	2865	2865	2865	0
668	20231113	095500	26898460	2865	2865	2865	2865	0
669	20231113	095400	26898460	2865	2865	2865	2865	0
670	20231113	095300	26898460	2865	2865	2865	2865	0
671	20231113	095200	26898460	2865	2865	2865	2865	9
672	20231113	095100	26872675	2860	2860	2860	2860	0
673	20231113	095000	26872675	2860	2860	2860	2860	0
674	20231113	094900	26872675	2860	2860	2860	2860	0
675	20231113	094800	26872675	2860	2860	2860	2860	74
676	20231113	094700	26661035	2865	2865	2865	2865	126
677	20231113	094600	26300045	2870	2870	2870	2870	0
678	20231113	094500	26300045	2870	2870	2870	2870	7
679	20231113	094400	26279955	2870	2870	2870	2870	1
680	20231113	094300	26277085	2870	2870	2870	2870	0
681	20231113	094200	26277085	2870	2865	2870	2865	301
682	20231113	094100	25414715	2865	2865	2865	2865	0
683	20231113	094000	25414715	2865	2865	2865	2865	227
684	20231113	093900	24764360	2865	2865	2865	2865	0
685	20231113	093800	24764360	2865	2865	2865	2865	190
686	20231113	093700	24220010	2875	2875	2875	2875	0
687	20231113	093600	24220010	2875	2875	2875	2870	721
688	20231113	093500	22148720	2875	2875	2875	2875	5
689	20231113	093400	22134345	2875	2875	2875	2875	0
690	20231113	093300	22134345	2875	2875	2875	2875	1
691	20231113	093200	22131470	2875	2875	2875	2875	1
692	20231113	093100	22128595	2875	2875	2875	2875	1
693	20231113	093000	22125720	2875	2875	2875	2875	17
694	20231113	092900	22076845	2875	2875	2875	2875	0
695	20231113	092800	22076845	2875	2875	2875	2875	3
696	20231113	092700	22068220	2875	2875	2875	2875	87
697	20231113	092600	21818095	2875	2875	2875	2875	41
698	20231113	092500	21700220	2875	2875	2875	2875	92
699	20231113	092400	21435720	2875	2875	2875	2875	0
700	20231113	092300	21435720	2875	2875	2875	2875	0
701	20231113	092200	21435720	2875	2875	2875	2875	9
702	20231113	092100	21409845	2875	2875	2875	2875	55
703	20231113	092000	21251720	2875	2875	2875	2875	104
704	20231113	091900	20952720	2870	2870	2870	2870	0
705	20231113	091800	20952720	2870	2870	2870	2870	0
706	20231113	091700	20952720	2870	2870	2870	2870	0
707	20231113	091600	20952720	2870	2870	2870	2870	1590
708	20231113	091500	16389420	2870	2870	2870	2870	0
709	20231113	091400	16389420	2870	2870	2870	2870	900
710	20231113	091300	13806420	2870	2870	2870	2870	1
711	20231113	091200	13803550	2870	2870	2870	2870	37
712	20231113	091100	13697360	2875	2875	2875	2875	30
713	20231113	091000	13611110	2880	2880	2880	2875	484
714	20231113	090900	12217370	2885	2895	2895	2885	52
715	20231113	090800	12066950	2895	2895	2895	2895	0
716	20231113	090700	12066950	2895	2895	2895	2895	40
717	20231113	090600	11951150	2940	2890	2940	2890	14
718	20231113	090500	11910640	2890	2895	2895	2890	287
719	20231113	090400	11080950	2895	2895	2895	2895	38
720	20231113	090300	10970940	2895	2895	2895	2895	0
721	20231113	090200	10970940	2895	2895	2895	2895	236
722	20231113	090100	10287720	2890	2890	2890	2890	33
723	20231113	090000	10192350	2855	2855	2855	2855	3570