KissMeData/347700/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	211000	167847800	2970	2970	2970	2970	2310
3	20231113	210900	167847800	2970	2970	2970	2970	0
4	20231113	210800	167847800	2970	2970	2970	2970	0
5	20231113	210700	167847800	2970	2970	2970	2970	0
6	20231113	210600	167847800	2970	2970	2970	2970	0
7	20231113	210500	167847800	2970	2970	2970	2970	0
8	20231113	210400	167847800	2970	2970	2970	2970	0
9	20231113	210300	167847800	2970	2970	2970	2970	0
10	20231113	210200	167847800	2970	2970	2970	2970	0
11	20231113	210100	167847800	2970	2970	2970	2970	0
12	20231113	210000	167847800	2970	2970	2970	2970	0
13	20231113	205900	167847800	2970	2970	2970	2970	0
14	20231113	205800	167847800	2970	2970	2970	2970	0
15	20231113	205700	167847800	2970	2970	2970	2970	0
16	20231113	205600	167847800	2970	2970	2970	2970	0
17	20231113	205500	167847800	2970	2970	2970	2970	0
18	20231113	205400	167847800	2970	2970	2970	2970	0
19	20231113	205300	167847800	2970	2970	2970	2970	0
20	20231113	205200	167847800	2970	2970	2970	2970	0
21	20231113	205100	167847800	2970	2970	2970	2970	0
22	20231113	205000	167847800	2970	2970	2970	2970	0
23	20231113	204900	167847800	2970	2970	2970	2970	0
24	20231113	204800	167847800	2970	2970	2970	2970	0
25	20231113	204700	167847800	2970	2970	2970	2970	0
26	20231113	204600	167847800	2970	2970	2970	2970	0
27	20231113	204500	167847800	2970	2970	2970	2970	0
28	20231113	204400	167847800	2970	2970	2970	2970	0
29	20231113	204300	167847800	2970	2970	2970	2970	0
30	20231113	204200	167847800	2970	2970	2970	2970	0
31	20231113	204100	167847800	2970	2970	2970	2970	0
32	20231113	204000	167847800	2970	2970	2970	2970	2310
33	20231113	203900	167847800	2970	2970	2970	2970	0
34	20231113	203800	167847800	2970	2970	2970	2970	0
35	20231113	203700	167847800	2970	2970	2970	2970	0
36	20231113	203600	167847800	2970	2970	2970	2970	0
37	20231113	203500	167847800	2970	2970	2970	2970	0
38	20231113	203400	167847800	2970	2970	2970	2970	0
39	20231113	203300	167847800	2970	2970	2970	2970	0
40	20231113	203200	167847800	2970	2970	2970	2970	0
41	20231113	203100	167847800	2970	2970	2970	2970	0
42	20231113	203000	167847800	2970	2970	2970	2970	0
43	20231113	202900	167847800	2970	2970	2970	2970	0
44	20231113	202800	167847800	2970	2970	2970	2970	0
45	20231113	202700	167847800	2970	2970	2970	2970	0
46	20231113	202600	167847800	2970	2970	2970	2970	0
47	20231113	202500	167847800	2970	2970	2970	2970	0
48	20231113	202400	167847800	2970	2970	2970	2970	0
49	20231113	202300	167847800	2970	2970	2970	2970	0
50	20231113	202200	167847800	2970	2970	2970	2970	0
51	20231113	202100	167847800	2970	2970	2970	2970	0
52	20231113	202000	167847800	2970	2970	2970	2970	0
53	20231113	201900	167847800	2970	2970	2970	2970	0
54	20231113	201800	167847800	2970	2970	2970	2970	0
55	20231113	201700	167847800	2970	2970	2970	2970	0
56	20231113	201600	167847800	2970	2970	2970	2970	0
57	20231113	201500	167847800	2970	2970	2970	2970	0
58	20231113	201400	167847800	2970	2970	2970	2970	0
59	20231113	201300	167847800	2970	2970	2970	2970	0
60	20231113	201200	167847800	2970	2970	2970	2970	0
61	20231113	201100	167847800	2970	2970	2970	2970	0
62	20231113	201000	167847800	2970	2970	2970	2970	2310
63	20231113	200900	167847800	2970	2970	2970	2970	0
64	20231113	200800	167847800	2970	2970	2970	2970	0
65	20231113	200700	167847800	2970	2970	2970	2970	0
66	20231113	200600	167847800	2970	2970	2970	2970	0
67	20231113	200500	167847800	2970	2970	2970	2970	0
68	20231113	200400	167847800	2970	2970	2970	2970	0
69	20231113	200300	167847800	2970	2970	2970	2970	0
70	20231113	200200	167847800	2970	2970	2970	2970	0
71	20231113	200100	167847800	2970	2970	2970	2970	0
72	20231113	200000	167847800	2970	2970	2970	2970	0
73	20231113	195900	167847800	2970	2970	2970	2970	0
74	20231113	195800	167847800	2970	2970	2970	2970	0
75	20231113	195700	167847800	2970	2970	2970	2970	0
76	20231113	195600	167847800	2970	2970	2970	2970	0
77	20231113	195500	167847800	2970	2970	2970	2970	0
78	20231113	195400	167847800	2970	2970	2970	2970	0
79	20231113	195300	167847800	2970	2970	2970	2970	0
80	20231113	195200	167847800	2970	2970	2970	2970	0
81	20231113	195100	167847800	2970	2970	2970	2970	0
82	20231113	195000	167847800	2970	2970	2970	2970	0
83	20231113	194900	167847800	2970	2970	2970	2970	0
84	20231113	194800	167847800	2970	2970	2970	2970	0
85	20231113	194700	167847800	2970	2970	2970	2970	0
86	20231113	194600	167847800	2970	2970	2970	2970	0
87	20231113	194500	167847800	2970	2970	2970	2970	0
88	20231113	194400	167847800	2970	2970	2970	2970	0
89	20231113	194300	167847800	2970	2970	2970	2970	0
90	20231113	194200	167847800	2970	2970	2970	2970	0
91	20231113	194100	167847800	2970	2970	2970	2970	0
92	20231113	194000	167847800	2970	2970	2970	2970	2310
93	20231113	193900	167847800	2970	2970	2970	2970	0
94	20231113	193800	167847800	2970	2970	2970	2970	0
95	20231113	193700	167847800	2970	2970	2970	2970	0
96	20231113	193600	167847800	2970	2970	2970	2970	0
97	20231113	193500	167847800	2970	2970	2970	2970	0
98	20231113	193400	167847800	2970	2970	2970	2970	0
99	20231113	193300	167847800	2970	2970	2970	2970	0
100	20231113	193200	167847800	2970	2970	2970	2970	0
101	20231113	193100	167847800	2970	2970	2970	2970	0
102	20231113	193000	167847800	2970	2970	2970	2970	0
103	20231113	192900	167847800	2970	2970	2970	2970	0
104	20231113	192800	167847800	2970	2970	2970	2970	0
105	20231113	192700	167847800	2970	2970	2970	2970	0
106	20231113	192600	167847800	2970	2970	2970	2970	0
107	20231113	192500	167847800	2970	2970	2970	2970	0
108	20231113	192400	167847800	2970	2970	2970	2970	0
109	20231113	192300	167847800	2970	2970	2970	2970	0
110	20231113	192200	167847800	2970	2970	2970	2970	0
111	20231113	192100	167847800	2970	2970	2970	2970	0
112	20231113	192000	167847800	2970	2970	2970	2970	0
113	20231113	191900	167847800	2970	2970	2970	2970	0
114	20231113	191800	167847800	2970	2970	2970	2970	0
115	20231113	191700	167847800	2970	2970	2970	2970	0
116	20231113	191600	167847800	2970	2970	2970	2970	0
117	20231113	191500	167847800	2970	2970	2970	2970	0
118	20231113	191400	167847800	2970	2970	2970	2970	0
119	20231113	191300	167847800	2970	2970	2970	2970	0
120	20231113	191200	167847800	2970	2970	2970	2970	0
121	20231113	191100	167847800	2970	2970	2970	2970	0
122	20231113	191000	167847800	2970	2970	2970	2970	2310
123	20231113	190900	167847800	2970	2970	2970	2970	0
124	20231113	190800	167847800	2970	2970	2970	2970	0
125	20231113	190700	167847800	2970	2970	2970	2970	0
126	20231113	190600	167847800	2970	2970	2970	2970	0
127	20231113	190500	167847800	2970	2970	2970	2970	0
128	20231113	190400	167847800	2970	2970	2970	2970	0
129	20231113	190300	167847800	2970	2970	2970	2970	0
130	20231113	190200	167847800	2970	2970	2970	2970	0
131	20231113	190100	167847800	2970	2970	2970	2970	0
132	20231113	190000	167847800	2970	2970	2970	2970	0
133	20231113	185900	167847800	2970	2970	2970	2970	0
134	20231113	185800	167847800	2970	2970	2970	2970	0
135	20231113	185700	167847800	2970	2970	2970	2970	0
136	20231113	185600	167847800	2970	2970	2970	2970	0
137	20231113	185500	167847800	2970	2970	2970	2970	0
138	20231113	185400	167847800	2970	2970	2970	2970	0
139	20231113	185300	167847800	2970	2970	2970	2970	0
140	20231113	185200	167847800	2970	2970	2970	2970	0
141	20231113	185100	167847800	2970	2970	2970	2970	0
142	20231113	185000	167847800	2970	2970	2970	2970	0
143	20231113	184900	167847800	2970	2970	2970	2970	0
144	20231113	184800	167847800	2970	2970	2970	2970	0
145	20231113	184700	167847800	2970	2970	2970	2970	0
146	20231113	184600	167847800	2970	2970	2970	2970	0
147	20231113	184500	167847800	2970	2970	2970	2970	0
148	20231113	184400	167847800	2970	2970	2970	2970	0
149	20231113	184300	167847800	2970	2970	2970	2970	0
150	20231113	184200	167847800	2970	2970	2970	2970	0
151	20231113	184100	167847800	2970	2970	2970	2970	0
152	20231113	184000	167847800	2970	2970	2970	2970	2310
153	20231113	183900	167847800	2970	2970	2970	2970	0
154	20231113	183800	167847800	2970	2970	2970	2970	0
155	20231113	183700	167847800	2970	2970	2970	2970	0
156	20231113	183600	167847800	2970	2970	2970	2970	0
157	20231113	183500	167847800	2970	2970	2970	2970	0
158	20231113	183400	167847800	2970	2970	2970	2970	0
159	20231113	183300	167847800	2970	2970	2970	2970	0
160	20231113	183200	167847800	2970	2970	2970	2970	0
161	20231113	183100	167847800	2970	2970	2970	2970	0
162	20231113	183000	167847800	2970	2970	2970	2970	0
163	20231113	182900	167847800	2970	2970	2970	2970	0
164	20231113	182800	167847800	2970	2970	2970	2970	0
165	20231113	182700	167847800	2970	2970	2970	2970	0
166	20231113	182600	167847800	2970	2970	2970	2970	0
167	20231113	182500	167847800	2970	2970	2970	2970	0
168	20231113	182400	167847800	2970	2970	2970	2970	0
169	20231113	182300	167847800	2970	2970	2970	2970	0
170	20231113	182200	167847800	2970	2970	2970	2970	0
171	20231113	182100	167847800	2970	2970	2970	2970	0
172	20231113	182000	167847800	2970	2970	2970	2970	0
173	20231113	181900	167847800	2970	2970	2970	2970	0
174	20231113	181800	167847800	2970	2970	2970	2970	0
175	20231113	181700	167847800	2970	2970	2970	2970	0
176	20231113	181600	167847800	2970	2970	2970	2970	0
177	20231113	181500	167847800	2970	2970	2970	2970	0
178	20231113	181400	167847800	2970	2970	2970	2970	0
179	20231113	181300	167847800	2970	2970	2970	2970	0
180	20231113	181200	167847800	2970	2970	2970	2970	0
181	20231113	181100	167847800	2970	2970	2970	2970	0
182	20231113	181000	167847800	2970	2970	2970	2970	2310
183	20231113	180900	167847800	2970	2970	2970	2970	0
184	20231113	180800	167847800	2970	2970	2970	2970	0
185	20231113	180700	167847800	2970	2970	2970	2970	0
186	20231113	180600	167847800	2970	2970	2970	2970	0
187	20231113	180500	167847800	2970	2970	2970	2970	0
188	20231113	180400	167847800	2970	2970	2970	2970	0
189	20231113	180300	167847800	2970	2970	2970	2970	0
190	20231113	180200	167847800	2970	2970	2970	2970	0
191	20231113	180100	167847800	2970	2970	2970	2970	0
192	20231113	180000	167847800	2970	2970	2970	2970	0
193	20231113	175900	167847800	2970	2970	2970	2970	0
194	20231113	175800	167847800	2970	2970	2970	2970	0
195	20231113	175700	167847800	2970	2970	2970	2970	0
196	20231113	175600	167847800	2970	2970	2970	2970	0
197	20231113	175500	167847800	2970	2970	2970	2970	0
198	20231113	175400	167847800	2970	2970	2970	2970	0
199	20231113	175300	167847800	2970	2970	2970	2970	0
200	20231113	175200	167847800	2970	2970	2970	2970	0
201	20231113	175100	167847800	2970	2970	2970	2970	0
202	20231113	175000	167847800	2970	2970	2970	2970	0
203	20231113	174900	167847800	2970	2970	2970	2970	0
204	20231113	174800	167847800	2970	2970	2970	2970	0
205	20231113	174700	167847800	2970	2970	2970	2970	0
206	20231113	174600	167847800	2970	2970	2970	2970	0
207	20231113	174500	167847800	2970	2970	2970	2970	0
208	20231113	174400	167847800	2970	2970	2970	2970	0
209	20231113	174300	167847800	2970	2970	2970	2970	0
210	20231113	174200	167847800	2970	2970	2970	2970	0
211	20231113	174100	167847800	2970	2970	2970	2970	0
212	20231113	174000	167847800	2970	2970	2970	2970	2310
213	20231113	173900	167847800	2970	2970	2970	2970	0
214	20231113	173800	167847800	2970	2970	2970	2970	0
215	20231113	173700	167847800	2970	2970	2970	2970	0
216	20231113	173600	167847800	2970	2970	2970	2970	0
217	20231113	173500	167847800	2970	2970	2970	2970	0
218	20231113	173400	167847800	2970	2970	2970	2970	0
219	20231113	173300	167847800	2970	2970	2970	2970	0
220	20231113	173200	167847800	2970	2970	2970	2970	0
221	20231113	173100	167847800	2970	2970	2970	2970	0
222	20231113	173000	167847800	2970	2970	2970	2970	0
223	20231113	172900	167847800	2970	2970	2970	2970	0
224	20231113	172800	167847800	2970	2970	2970	2970	0
225	20231113	172700	167847800	2970	2970	2970	2970	0
226	20231113	172600	167847800	2970	2970	2970	2970	0
227	20231113	172500	167847800	2970	2970	2970	2970	0
228	20231113	172400	167847800	2970	2970	2970	2970	0
229	20231113	172300	167847800	2970	2970	2970	2970	0
230	20231113	172200	167847800	2970	2970	2970	2970	0
231	20231113	172100	167847800	2970	2970	2970	2970	0
232	20231113	172000	167847800	2970	2970	2970	2970	0
233	20231113	171900	167847800	2970	2970	2970	2970	0
234	20231113	171800	167847800	2970	2970	2970	2970	0
235	20231113	171700	167847800	2970	2970	2970	2970	0
236	20231113	171600	167847800	2970	2970	2970	2970	0
237	20231113	171500	167847800	2970	2970	2970	2970	0
238	20231113	171400	167847800	2970	2970	2970	2970	0
239	20231113	171300	167847800	2970	2970	2970	2970	0
240	20231113	171200	167847800	2970	2970	2970	2970	0
241	20231113	171100	167847800	2970	2970	2970	2970	0
242	20231113	171000	167847800	2970	2970	2970	2970	2310
243	20231113	170900	167847800	2970	2970	2970	2970	0
244	20231113	170800	167847800	2970	2970	2970	2970	0
245	20231113	170700	167847800	2970	2970	2970	2970	0
246	20231113	170600	167847800	2970	2970	2970	2970	0
247	20231113	170500	167847800	2970	2970	2970	2970	0
248	20231113	170400	167847800	2970	2970	2970	2970	0
249	20231113	170300	167847800	2970	2970	2970	2970	0
250	20231113	170200	167847800	2970	2970	2970	2970	0
251	20231113	170100	167847800	2970	2970	2970	2970	0
252	20231113	170000	167847800	2970	2970	2970	2970	0
253	20231113	165900	167847800	2970	2970	2970	2970	0
254	20231113	165800	167847800	2970	2970	2970	2970	0
255	20231113	165700	167847800	2970	2970	2970	2970	0
256	20231113	165600	167847800	2970	2970	2970	2970	0
257	20231113	165500	167847800	2970	2970	2970	2970	0
258	20231113	165400	167847800	2970	2970	2970	2970	0
259	20231113	165300	167847800	2970	2970	2970	2970	0
260	20231113	165200	167847800	2970	2970	2970	2970	0
261	20231113	165100	167847800	2970	2970	2970	2970	0
262	20231113	165000	167847800	2970	2970	2970	2970	0
263	20231113	164900	167847800	2970	2970	2970	2970	0
264	20231113	164800	167847800	2970	2970	2970	2970	0
265	20231113	164700	167847800	2970	2970	2970	2970	0
266	20231113	164600	167847800	2970	2970	2970	2970	0
267	20231113	164500	167847800	2970	2970	2970	2970	0
268	20231113	164400	167847800	2970	2970	2970	2970	0
269	20231113	164300	167847800	2970	2970	2970	2970	0
270	20231113	164200	167847800	2970	2970	2970	2970	0
271	20231113	164100	167847800	2970	2970	2970	2970	0
272	20231113	164000	167847800	2970	2970	2970	2970	2310
273	20231113	163900	167847800	2970	2970	2970	2970	0
274	20231113	163800	167847800	2970	2970	2970	2970	0
275	20231113	163700	167847800	2970	2970	2970	2970	0
276	20231113	163600	167847800	2970	2970	2970	2970	0
277	20231113	163500	167847800	2970	2970	2970	2970	0
278	20231113	163400	167847800	2970	2970	2970	2970	0
279	20231113	163300	167847800	2970	2970	2970	2970	0
280	20231113	163200	167847800	2970	2970	2970	2970	0
281	20231113	163100	167847800	2970	2970	2970	2970	0
282	20231113	163000	167847800	2970	2970	2970	2970	0
283	20231113	162900	167847800	2970	2970	2970	2970	0
284	20231113	162800	167847800	2970	2970	2970	2970	0
285	20231113	162700	167847800	2970	2970	2970	2970	0
286	20231113	162600	167847800	2970	2970	2970	2970	0
287	20231113	162500	167847800	2970	2970	2970	2970	0
288	20231113	162400	167847800	2970	2970	2970	2970	0
289	20231113	162300	167847800	2970	2970	2970	2970	0
290	20231113	162200	167847800	2970	2970	2970	2970	0
291	20231113	162100	167847800	2970	2970	2970	2970	0
292	20231113	162000	167847800	2970	2970	2970	2970	0
293	20231113	161900	167847800	2970	2970	2970	2970	0
294	20231113	161800	167847800	2970	2970	2970	2970	0
295	20231113	161700	167847800	2970	2970	2970	2970	0
296	20231113	161600	167847800	2970	2970	2970	2970	0
297	20231113	161500	167847800	2970	2970	2970	2970	0
298	20231113	161400	167847800	2970	2970	2970	2970	0
299	20231113	161300	167847800	2970	2970	2970	2970	0
300	20231113	161200	167847800	2970	2970	2970	2970	0
301	20231113	161100	167847800	2970	2970	2970	2970	0
302	20231113	161000	167847800	2970	2970	2970	2970	2310
303	20231113	160900	167847800	2970	2970	2970	2970	0
304	20231113	160800	167847800	2970	2970	2970	2970	0
305	20231113	160700	167847800	2970	2970	2970	2970	0
306	20231113	160600	167847800	2970	2970	2970	2970	0
307	20231113	160500	167847800	2970	2970	2970	2970	0
308	20231113	160400	167847800	2970	2970	2970	2970	0
309	20231113	160300	167847800	2970	2970	2970	2970	0
310	20231113	160200	167847800	2970	2970	2970	2970	0
311	20231113	160100	167847800	2970	2970	2970	2970	0
312	20231113	160000	167847800	2970	2970	2970	2970	0
313	20231113	155900	167847800	2970	2970	2970	2970	0
314	20231113	155800	167847800	2970	2970	2970	2970	0
315	20231113	155700	167847800	2970	2970	2970	2970	0
316	20231113	155600	167847800	2970	2970	2970	2970	0
317	20231113	155500	167847800	2970	2970	2970	2970	0
318	20231113	155400	167847800	2970	2970	2970	2970	0
319	20231113	155300	167847800	2970	2970	2970	2970	0
320	20231113	155200	167847800	2970	2970	2970	2970	0
321	20231113	155100	167847800	2970	2970	2970	2970	0
322	20231113	155000	167847800	2970	2970	2970	2970	0
323	20231113	154900	167847800	2970	2970	2970	2970	0
324	20231113	154800	167847800	2970	2970	2970	2970	0
325	20231113	154700	167847800	2970	2970	2970	2970	0
326	20231113	154600	167847800	2970	2970	2970	2970	0
327	20231113	154500	167847800	2970	2970	2970	2970	0
328	20231113	154400	167847800	2970	2970	2970	2970	0
329	20231113	154300	167847800	2970	2970	2970	2970	0
330	20231113	154200	167847800	2970	2970	2970	2970	0
331	20231113	154100	167847800	2970	2970	2970	2970	0
332	20231113	154000	167847800	2970	2970	2970	2970	2310
333	20231113	153900	167847800	2970	2970	2970	2970	0
334	20231113	153800	167847800	2970	2970	2970	2970	0
335	20231113	153700	167847800	2970	2970	2970	2970	0
336	20231113	153600	167847800	2970	2970	2970	2970	0
337	20231113	153500	167847800	2970	2970	2970	2970	0
338	20231113	153400	167847800	2970	2970	2970	2970	0
339	20231113	153300	167847800	2970	2970	2970	2970	0
340	20231113	153200	167847800	2970	2970	2970	2970	0
341	20231113	153100	167847800	2970	2970	2970	2970	0
342	20231113	153000	167847800	2970	2970	2970	2970	2310
343	20231113	152900	160987100	2975	2975	2975	2975	0
344	20231113	152800	160987100	2975	2975	2975	2975	0
345	20231113	152700	160987100	2975	2975	2975	2975	0
346	20231113	152600	160987100	2975	2975	2975	2975	0
347	20231113	152500	160987100	2975	2975	2975	2975	0
348	20231113	152400	160987100	2975	2975	2975	2975	0
349	20231113	152300	160987100	2975	2975	2975	2975	0
350	20231113	152200	160987100	2975	2975	2975	2975	0
351	20231113	152100	160987100	2975	2975	2975	2975	0
352	20231113	152000	160987100	2975	2975	2975	2975	0
353	20231113	151900	160987100	2975	2900	2975	2900	2000
354	20231113	151800	155090800	2820	2900	2900	2820	116
355	20231113	151700	154757200	2915	2900	2915	2900	1000
356	20231113	151600	151850715	2910	2820	2910	2820	1000
357	20231113	151500	149000990	2835	2800	2835	2800	1000
358	20231113	151400	146185570	2810	2750	2810	2710	1648
359	20231113	151300	141632900	2745	2745	2745	2745	100
360	20231113	151200	141358400	2750	2710	2750	2710	5000
361	20231113	151100	127679370	2710	2665	2710	2665	2993
362	20231113	151000	119675480	2665	2665	2665	2660	741
363	20231113	150900	117703900	2665	2665	2665	2665	6807
364	20231113	150800	99563245	2670	2670	2670	2670	2
365	20231113	150700	99557905	2670	2665	2670	2665	16
366	20231113	150600	99515215	2665	2665	2665	2665	0
367	20231113	150500	99515215	2665	2670	2670	2665	490
368	20231113	150400	98207790	2675	2675	2675	2675	19
369	20231113	150300	98156965	2675	2675	2675	2675	183
370	20231113	150200	97667440	2675	2675	2675	2675	10
371	20231113	150100	97640690	2675	2675	2675	2675	136
372	20231113	150000	97276890	2675	2675	2675	2675	9
373	20231113	145900	97252815	2680	2685	2685	2680	76
374	20231113	145800	97049040	2685	2685	2685	2685	0
375	20231113	145700	97049040	2685	2685	2685	2685	1
376	20231113	145600	97046355	2695	2695	2695	2675	402
377	20231113	145500	95970965	2675	2675	2675	2675	0
378	20231113	145400	95970965	2675	2675	2675	2675	0
379	20231113	145300	95970965	2675	2675	2675	2675	0
380	20231113	145200	95970965	2675	2675	2675	2675	0
381	20231113	145100	95970965	2675	2700	2700	2675	2398
382	20231113	145000	89522380	2710	2710	2710	2710	0
383	20231113	144900	89522380	2710	2710	2710	2710	0
384	20231113	144800	89522380	2710	2710	2710	2710	37
385	20231113	144700	89422110	2710	2710	2710	2710	0
386	20231113	144600	89422110	2710	2710	2710	2710	0
387	20231113	144500	89422110	2710	2710	2710	2710	0
388	20231113	144400	89422110	2710	2710	2710	2710	20
389	20231113	144300	89367910	2710	2710	2710	2710	0
390	20231113	144200	89367910	2710	2710	2710	2710	5
391	20231113	144100	89354360	2710	2700	2710	2695	1758
392	20231113	144000	84607750	2705	2710	2710	2705	793
393	20231113	143900	82462660	2710	2710	2710	2710	0
394	20231113	143800	82462660	2710	2710	2710	2710	0
395	20231113	143700	82462660	2710	2710	2710	2710	350
396	20231113	143600	81514160	2710	2710	2710	2710	0
397	20231113	143500	81514160	2710	2715	2715	2710	142
398	20231113	143400	81128730	2720	2720	2720	2720	1
399	20231113	143300	81126010	2725	2725	2725	2725	0
400	20231113	143200	81126010	2725	2725	2725	2725	0
401	20231113	143100	81126010	2725	2725	2725	2725	0
402	20231113	143000	81126010	2725	2725	2725	2725	0
403	20231113	142900	81126010	2725	2725	2725	2725	14
404	20231113	142800	81087860	2725	2725	2725	2725	30
405	20231113	142700	81006110	2715	2715	2715	2715	0
406	20231113	142600	81006110	2715	2720	2720	2715	105
407	20231113	142500	80720515	2720	2720	2720	2720	0
408	20231113	142400	80720515	2720	2720	2720	2720	0
409	20231113	142300	80720515	2720	2725	2725	2720	390
410	20231113	142200	79658675	2725	2725	2725	2725	0
411	20231113	142100	79658675	2725	2725	2725	2725	0
412	20231113	142000	79658675	2725	2725	2725	2725	0
413	20231113	141900	79658675	2725	2725	2725	2725	1
414	20231113	141800	79655950	2730	2735	2735	2730	2
415	20231113	141700	79650485	2725	2725	2725	2725	1
416	20231113	141600	79647760	2730	2730	2730	2730	0
417	20231113	141500	79647760	2730	2730	2730	2730	0
418	20231113	141400	79647760	2730	2730	2730	2730	0
419	20231113	141300	79647760	2730	2730	2730	2730	0
420	20231113	141200	79647760	2730	2730	2730	2730	0
421	20231113	141100	79647760	2730	2730	2730	2730	5
422	20231113	141000	79634110	2735	2735	2735	2735	0
423	20231113	140900	79634110	2735	2735	2735	2735	0
424	20231113	140800	79634110	2735	2735	2735	2735	1
425	20231113	140700	79631375	2735	2735	2735	2735	0
426	20231113	140600	79631375	2735	2735	2735	2735	0
427	20231113	140500	79631375	2735	2735	2735	2735	10
428	20231113	140400	79604025	2740	2740	2740	2740	0
429	20231113	140300	79604025	2740	2740	2740	2740	0
430	20231113	140200	79604025	2740	2740	2740	2740	1
431	20231113	140100	79601285	2730	2730	2730	2730	0
432	20231113	140000	79601285	2730	2735	2735	2730	1590
433	20231113	135900	75252710	2735	2735	2735	2735	5
434	20231113	135800	75239035	2735	2735	2735	2735	30
435	20231113	135700	75156985	2730	2730	2730	2730	0
436	20231113	135600	75156985	2730	2730	2730	2730	0
437	20231113	135500	75156985	2730	2730	2730	2730	0
438	20231113	135400	75156985	2730	2730	2730	2730	0
439	20231113	135300	75156985	2730	2730	2730	2730	0
440	20231113	135200	75156985	2730	2730	2730	2730	0
441	20231113	135100	75156985	2730	2730	2730	2730	8
442	20231113	135000	75135145	2735	2735	2735	2735	0
443	20231113	134900	75135145	2735	2735	2735	2735	0
444	20231113	134800	75135145	2735	2735	2735	2735	0
445	20231113	134700	75135145	2735	2735	2735	2735	0
446	20231113	134600	75135145	2735	2735	2735	2735	0
447	20231113	134500	75135145	2735	2735	2735	2735	0
448	20231113	134400	75135145	2735	2735	2735	2735	0
449	20231113	134300	75135145	2735	2735	2735	2735	0
450	20231113	134200	75135145	2735	2735	2735	2735	0
451	20231113	134100	75135145	2735	2735	2735	2735	1
452	20231113	134000	75132410	2735	2735	2735	2735	0
453	20231113	133900	75132410	2735	2735	2735	2735	0
454	20231113	133800	75132410	2735	2735	2735	2735	3
455	20231113	133700	75124205	2735	2735	2735	2735	1
456	20231113	133600	75121470	2730	2730	2730	2730	0
457	20231113	133500	75121470	2730	2730	2730	2730	0
458	20231113	133400	75121470	2730	2730	2730	2730	0
459	20231113	133300	75121470	2730	2730	2730	2730	129
460	20231113	133200	74769300	2730	2735	2735	2730	12
461	20231113	133100	74736535	2720	2720	2720	2720	0
462	20231113	133000	74736535	2720	2720	2720	2720	0
463	20231113	132900	74736535	2720	2720	2720	2720	1
464	20231113	132800	74733815	2745	2745	2745	2745	10
465	20231113	132700	74706365	2745	2745	2745	2745	0
466	20231113	132600	74706365	2745	2745	2745	2745	0
467	20231113	132500	74706365	2745	2745	2745	2745	0
468	20231113	132400	74706365	2745	2745	2745	2745	60
469	20231113	132300	74541665	2745	2745	2745	2745	1
470	20231113	132200	74538920	2700	2725	2725	2700	3573
471	20231113	132100	64860540	2730	2745	2745	2725	1021
472	20231113	132000	62073325	2745	2755	2755	2745	1727
473	20231113	131900	57324060	2760	2760	2760	2760	410
474	20231113	131800	56192460	2760	2760	2760	2760	0
475	20231113	131700	56192460	2760	2760	2760	2760	0
476	20231113	131600	56192460	2760	2760	2760	2760	0
477	20231113	131500	56192460	2760	2765	2765	2760	201
478	20231113	131400	55637415	2765	2765	2765	2765	301
479	20231113	131300	54805150	2765	2765	2765	2765	0
480	20231113	131200	54805150	2765	2765	2765	2765	0
481	20231113	131100	54805150	2765	2760	2765	2760	12
482	20231113	131000	54772020	2760	2765	2765	2760	424
483	20231113	130900	53599890	2765	2765	2765	2765	22
484	20231113	130800	53539060	2770	2770	2770	2770	0
485	20231113	130700	53539060	2770	2770	2770	2770	0
486	20231113	130600	53539060	2770	2770	2770	2770	0
487	20231113	130500	53539060	2770	2770	2770	2770	0
488	20231113	130400	53539060	2770	2770	2770	2770	0
489	20231113	130300	53539060	2770	2770	2770	2770	0
490	20231113	130200	53539060	2770	2770	2770	2770	0
491	20231113	130100	53539060	2770	2770	2770	2770	0
492	20231113	130000	53539060	2770	2770	2770	2770	0
493	20231113	125900	53539060	2770	2770	2770	2770	0
494	20231113	125800	53539060	2770	2770	2770	2770	0
495	20231113	125700	53539060	2770	2770	2770	2770	0
496	20231113	125600	53539060	2770	2770	2770	2770	0
497	20231113	125500	53539060	2770	2770	2770	2770	0
498	20231113	125400	53539060	2770	2770	2770	2770	0
499	20231113	125300	53539060	2770	2770	2770	2770	0
500	20231113	125200	53539060	2770	2770	2770	2770	0
501	20231113	125100	53539060	2770	2770	2770	2770	40
502	20231113	125000	53428260	2770	2770	2770	2770	10
503	20231113	124900	53400560	2770	2770	2770	2770	0
504	20231113	124800	53400560	2770	2770	2770	2770	3
505	20231113	124700	53392250	2770	2770	2770	2770	0
506	20231113	124600	53392250	2770	2770	2770	2770	10
507	20231113	124500	53364550	2790	2790	2790	2790	0
508	20231113	124400	53364550	2790	2790	2790	2790	0
509	20231113	124300	53364550	2790	2790	2790	2790	0
510	20231113	124200	53364550	2790	2790	2790	2790	0
511	20231113	124100	53364550	2790	2790	2790	2790	0
512	20231113	124000	53364550	2790	2755	2790	2750	1197
513	20231113	123900	50071640	2755	2760	2760	2755	195
514	20231113	123800	49534400	2755	2790	2790	2755	705
515	20231113	123700	47585160	2795	2795	2795	2795	4
516	20231113	123600	47573980	2795	2795	2795	2795	0
517	20231113	123500	47573980	2795	2795	2795	2795	0
518	20231113	123400	47573980	2795	2795	2795	2795	96
519	20231113	123300	47305660	2795	2795	2795	2795	10
520	20231113	123200	47277710	2795	2795	2795	2795	0
521	20231113	123100	47277710	2795	2795	2795	2795	0
522	20231113	123000	47277710	2795	2795	2795	2795	0
523	20231113	122900	47277710	2795	2795	2795	2795	0
524	20231113	122800	47277710	2795	2795	2795	2795	0
525	20231113	122700	47277710	2795	2795	2795	2795	0
526	20231113	122600	47277710	2795	2795	2795	2795	0
527	20231113	122500	47277710	2795	2795	2795	2795	0
528	20231113	122400	47277710	2795	2780	2795	2780	500
529	20231113	122300	45884830	2775	2775	2775	2775	156
530	20231113	122200	45451930	2770	2770	2770	2770	0
531	20231113	122100	45451930	2770	2770	2770	2770	0
532	20231113	122000	45451930	2770	2770	2770	2770	54
533	20231113	121900	45302350	2750	2750	2750	2750	270
534	20231113	121800	44559850	2750	2755	2755	2750	21
535	20231113	121700	44502080	2750	2770	2775	2750	52
536	20231113	121600	44358955	2750	2750	2750	2750	0
537	20231113	121500	44358955	2750	2750	2750	2750	0
538	20231113	121400	44358955	2750	2775	2775	2750	1556
539	20231113	121300	40060070	2790	2790	2790	2790	34
540	20231113	121200	39965210	2790	2795	2795	2790	64
541	20231113	121100	39786400	2795	2795	2795	2795	0
542	20231113	121000	39786400	2795	2795	2795	2795	0
543	20231113	120900	39786400	2795	2795	2795	2795	7
544	20231113	120800	39766835	2795	2795	2795	2795	3
545	20231113	120700	39758450	2795	2805	2805	2795	1739
546	20231113	120600	34888740	2805	2805	2805	2805	0
547	20231113	120500	34888740	2805	2810	2810	2805	960
548	20231113	120400	32194985	2810	2810	2810	2810	0
549	20231113	120300	32194985	2810	2810	2810	2810	0
550	20231113	120200	32194985	2810	2810	2810	2810	55
551	20231113	120100	32040435	2810	2810	2810	2810	0
552	20231113	120000	32040435	2810	2810	2810	2810	5
553	20231113	115900	32026385	2805	2805	2805	2805	0
554	20231113	115800	32026385	2805	2805	2805	2805	0
555	20231113	115700	32026385	2805	2805	2805	2805	0
556	20231113	115600	32026385	2805	2805	2805	2805	0
557	20231113	115500	32026385	2805	2805	2805	2805	0
558	20231113	115400	32026385	2805	2815	2815	2805	2961
559	20231113	115300	23707410	2820	2820	2820	2820	0
560	20231113	115200	23707410	2820	2820	2820	2820	0
561	20231113	115100	23707410	2820	2820	2820	2820	195
562	20231113	115000	23157510	2820	2820	2820	2820	100
563	20231113	114900	22875510	2820	2820	2820	2820	0
564	20231113	114800	22875510	2820	2820	2820	2820	0
565	20231113	114700	22875510	2820	2820	2820	2820	0
566	20231113	114600	22875510	2820	2820	2820	2820	0
567	20231113	114500	22875510	2820	2820	2820	2820	0
568	20231113	114400	22875510	2820	2820	2820	2820	0
569	20231113	114300	22875510	2820	2820	2820	2820	0
570	20231113	114200	22875510	2820	2820	2820	2820	0
571	20231113	114100	22875510	2820	2820	2820	2820	0
572	20231113	114000	22875510	2820	2820	2820	2820	11
573	20231113	113900	22844490	2835	2835	2835	2835	0
574	20231113	113800	22844490	2835	2835	2835	2835	0
575	20231113	113700	22844490	2835	2835	2835	2835	0
576	20231113	113600	22844490	2835	2835	2835	2835	0
577	20231113	113500	22844490	2835	2835	2835	2835	0
578	20231113	113400	22844490	2835	2835	2835	2835	0
579	20231113	113300	22844490	2835	2835	2835	2835	0
580	20231113	113200	22844490	2835	2835	2835	2835	0
581	20231113	113100	22844490	2835	2835	2835	2835	0
582	20231113	113000	22844490	2835	2835	2835	2835	0
583	20231113	112900	22844490	2835	2835	2835	2835	0
584	20231113	112800	22844490	2835	2835	2835	2835	0
585	20231113	112700	22844490	2835	2835	2835	2835	1
586	20231113	112600	22841655	2835	2835	2835	2835	0
587	20231113	112500	22841655	2835	2835	2835	2835	15
588	20231113	112400	22799130	2820	2835	2835	2820	2000
589	20231113	112300	17148025	2865	2865	2865	2865	0
590	20231113	112200	17148025	2865	2865	2865	2865	0
591	20231113	112100	17148025	2865	2865	2865	2865	0
592	20231113	112000	17148025	2865	2865	2865	2865	0
593	20231113	111900	17148025	2865	2865	2865	2865	9
594	20231113	111800	17122240	2865	2855	2865	2855	263
595	20231113	111700	16371245	2840	2840	2840	2840	0
596	20231113	111600	16371245	2840	2840	2840	2840	0
597	20231113	111500	16371245	2840	2840	2840	2840	0
598	20231113	111400	16371245	2840	2840	2840	2840	0
599	20231113	111300	16371245	2840	2840	2840	2840	0
600	20231113	111200	16371245	2840	2840	2840	2840	0
601	20231113	111100	16371245	2840	2840	2840	2840	0
602	20231113	111000	16371245	2840	2840	2840	2840	907
603	20231113	110900	13795365	2840	2840	2840	2840	0
604	20231113	110800	13795365	2840	2840	2840	2840	1
605	20231113	110700	13792525	2840	2840	2840	2840	30
606	20231113	110600	13707325	2845	2845	2845	2845	0
607	20231113	110500	13707325	2845	2850	2850	2845	19
608	20231113	110400	13653220	2850	2850	2850	2845	51
609	20231113	110300	13507875	2850	2850	2850	2850	0
610	20231113	110200	13507875	2850	2850	2850	2850	0
611	20231113	110100	13507875	2850	2850	2850	2850	0
612	20231113	110000	13507875	2850	2850	2850	2850	0
613	20231113	105900	13507875	2850	2850	2850	2850	0
614	20231113	105800	13507875	2850	2850	2850	2850	0
615	20231113	105700	13507875	2850	2850	2850	2850	0
616	20231113	105600	13507875	2850	2850	2850	2850	0
617	20231113	105500	13507875	2850	2850	2850	2850	0
618	20231113	105400	13507875	2850	2850	2850	2850	0
619	20231113	105300	13507875	2850	2850	2850	2850	0
620	20231113	105200	13507875	2850	2850	2850	2850	0
621	20231113	105100	13507875	2850	2850	2850	2850	10
622	20231113	105000	13479375	2845	2845	2845	2845	0
623	20231113	104900	13479375	2845	2845	2845	2845	0
624	20231113	104800	13479375	2845	2845	2845	2845	91
625	20231113	104700	13220480	2845	2845	2845	2845	0
626	20231113	104600	13220480	2845	2845	2845	2845	0
627	20231113	104500	13220480	2845	2845	2845	2845	0
628	20231113	104400	13220480	2845	2855	2855	2845	630
629	20231113	104300	11427495	2860	2860	2860	2860	0
630	20231113	104200	11427495	2860	2860	2860	2860	0
631	20231113	104100	11427495	2860	2860	2860	2860	0
632	20231113	104000	11427495	2860	2860	2860	2860	0
633	20231113	103900	11427495	2860	2860	2860	2860	0
634	20231113	103800	11427495	2860	2860	2860	2860	0
635	20231113	103700	11427495	2860	2860	2860	2860	0
636	20231113	103600	11427495	2860	2860	2860	2860	0
637	20231113	103500	11427495	2860	2860	2860	2860	58
638	20231113	103400	11261615	2865	2865	2865	2865	0
639	20231113	103300	11261615	2865	2860	2865	2860	106
640	20231113	103200	10958450	2860	2860	2860	2860	53
641	20231113	103100	10806870	2860	2860	2860	2860	1
642	20231113	103000	10804010	2860	2860	2860	2860	5
643	20231113	102900	10789710	2860	2860	2860	2860	0
644	20231113	102800	10789710	2860	2860	2860	2860	0
645	20231113	102700	10789710	2860	2860	2860	2860	0
646	20231113	102600	10789710	2860	2860	2860	2860	17
647	20231113	102500	10741090	2870	2870	2870	2870	1
648	20231113	102400	10738220	2865	2865	2865	2865	0
649	20231113	102300	10738220	2865	2865	2865	2865	0
650	20231113	102200	10738220	2865	2865	2865	2865	1
651	20231113	102100	10735355	2870	2870	2870	2870	0
652	20231113	102000	10735355	2870	2870	2870	2870	10
653	20231113	101900	10706655	2870	2870	2870	2870	0
654	20231113	101800	10706655	2870	2870	2870	2870	0
655	20231113	101700	10706655	2870	2870	2870	2870	0
656	20231113	101600	10706655	2870	2870	2870	2870	0
657	20231113	101500	10706655	2870	2870	2870	2870	0
658	20231113	101400	10706655	2870	2870	2870	2870	0
659	20231113	101300	10706655	2870	2870	2870	2870	0
660	20231113	101200	10706655	2870	2870	2870	2870	7
661	20231113	101100	10686565	2870	2870	2870	2870	40
662	20231113	101000	10571765	2870	2870	2870	2870	149
663	20231113	100900	10144135	2870	2870	2870	2870	0
664	20231113	100800	10144135	2870	2870	2870	2870	1
665	20231113	100700	10141265	2870	2870	2870	2870	0
666	20231113	100600	10141265	2870	2870	2870	2870	0
667	20231113	100500	10141265	2870	2870	2870	2870	0
668	20231113	100400	10141265	2870	2870	2870	2870	36
669	20231113	100300	10037945	2850	2850	2850	2850	0
670	20231113	100200	10037945	2850	2850	2850	2850	0
671	20231113	100100	10037945	2850	2850	2850	2850	0
672	20231113	100000	10037945	2850	2850	2850	2850	0
673	20231113	095900	10037945	2850	2850	2850	2850	0
674	20231113	095800	10037945	2850	2850	2850	2850	0
675	20231113	095700	10037945	2850	2850	2850	2850	0
676	20231113	095600	10037945	2850	2855	2855	2850	400
677	20231113	095500	8897845	2850	2850	2850	2850	0
678	20231113	095400	8897845	2850	2850	2850	2850	0
679	20231113	095300	8897845	2850	2850	2850	2850	0
680	20231113	095200	8897845	2850	2865	2865	2850	709
681	20231113	095100	6875790	2870	2870	2870	2870	0
682	20231113	095000	6875790	2870	2875	2875	2870	4
683	20231113	094900	6864295	2875	2875	2880	2875	3
684	20231113	094800	6855665	2865	2870	2870	2865	40
685	20231113	094700	6740965	2875	2885	2885	2875	19
686	20231113	094600	6686265	2880	2875	2880	2875	31
687	20231113	094500	6597015	2880	2875	2880	2870	182
688	20231113	094400	6074030	2860	2860	2860	2860	0
689	20231113	094300	6074030	2860	2860	2860	2860	0
690	20231113	094200	6074030	2860	2895	2895	2860	400
691	20231113	094100	4922085	2905	2905	2905	2905	0
692	20231113	094000	4922085	2905	2905	2905	2905	0
693	20231113	093900	4922085	2905	2905	2905	2905	0
694	20231113	093800	4922085	2905	2895	2905	2895	136
695	20231113	093700	4527505	2895	2895	2895	2895	0
696	20231113	093600	4527505	2895	2895	2895	2895	17
697	20231113	093500	4478290	2900	2895	2900	2895	2
698	20231113	093400	4472495	2895	2895	2895	2895	0
699	20231113	093300	4472495	2895	2905	2905	2895	210
700	20231113	093200	3863530	2905	2905	2905	2905	11
701	20231113	093100	3831575	2905	2905	2905	2905	0
702	20231113	093000	3831575	2905	2905	2905	2905	52
703	20231113	092900	3680515	2900	2900	2900	2900	2
704	20231113	092800	3674715	2900	2900	2900	2900	21
705	20231113	092700	3613815	2905	2905	2905	2905	56
706	20231113	092600	3451135	2905	2905	2905	2905	0
707	20231113	092500	3451135	2905	2905	2905	2905	0
708	20231113	092400	3451135	2905	2905	2905	2905	1
709	20231113	092300	3448230	2905	2905	2905	2905	0
710	20231113	092200	3448230	2905	2905	2905	2905	10
711	20231113	092100	3419180	2905	2905	2905	2905	100
712	20231113	092000	3128680	2905	2905	2905	2905	17
713	20231113	091900	3079295	2905	2905	2905	2905	11
714	20231113	091800	3047340	2910	2910	2910	2910	0
715	20231113	091700	3047340	2910	2910	2910	2910	1
716	20231113	091600	3044430	2910	2910	2910	2910	30
717	20231113	091500	2957130	2910	2910	2910	2910	5
718	20231113	091400	2942580	2895	2895	2895	2895	68
719	20231113	091300	2745720	2895	2895	2895	2895	20
720	20231113	091200	2687820	2895	2895	2895	2895	0
721	20231113	091100	2687820	2895	2895	2895	2895	10
722	20231113	091000	2658870	2900	2910	2910	2900	7
723	20231113	090900	2638560	2900	2900	2900	2900	4
724	20231113	090800	2626960	2890	2890	2890	2890	0
725	20231113	090700	2626960	2890	2890	2890	2890	0
726	20231113	090600	2626960	2890	2895	2895	2890	8
727	20231113	090500	2603835	2915	2915	2915	2915	0
728	20231113	090400	2603835	2915	2895	2915	2895	233
729	20231113	090300	1926790	2900	2905	2905	2900	191
730	20231113	090200	1372220	2915	2915	2915	2915	0
731	20231113	090100	1372220	2915	2915	2915	2915	17
732	20231113	090000	1322665	2900	2935	2935	2900	455