KissMeData/125210/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	201500	912196720	12020	12020	12020	12020	1939
3	20231114	201400	912196720	12020	12020	12020	12020	0
4	20231114	201300	912196720	12020	12020	12020	12020	0
5	20231114	201200	912196720	12020	12020	12020	12020	0
6	20231114	201100	912196720	12020	12020	12020	12020	0
7	20231114	201000	912196720	12020	12020	12020	12020	0
8	20231114	200900	912196720	12020	12020	12020	12020	0
9	20231114	200800	912196720	12020	12020	12020	12020	0
10	20231114	200700	912196720	12020	12020	12020	12020	0
11	20231114	200600	912196720	12020	12020	12020	12020	0
12	20231114	200500	912196720	12020	12020	12020	12020	0
13	20231114	200400	912196720	12020	12020	12020	12020	0
14	20231114	200300	912196720	12020	12020	12020	12020	0
15	20231114	200200	912196720	12020	12020	12020	12020	0
16	20231114	200100	912196720	12020	12020	12020	12020	0
17	20231114	200000	912196720	12020	12020	12020	12020	0
18	20231114	195900	912196720	12020	12020	12020	12020	0
19	20231114	195800	912196720	12020	12020	12020	12020	0
20	20231114	195700	912196720	12020	12020	12020	12020	0
21	20231114	195600	912196720	12020	12020	12020	12020	0
22	20231114	195500	912196720	12020	12020	12020	12020	0
23	20231114	195400	912196720	12020	12020	12020	12020	0
24	20231114	195300	912196720	12020	12020	12020	12020	0
25	20231114	195200	912196720	12020	12020	12020	12020	0
26	20231114	195100	912196720	12020	12020	12020	12020	0
27	20231114	195000	912196720	12020	12020	12020	12020	0
28	20231114	194900	912196720	12020	12020	12020	12020	0
29	20231114	194800	912196720	12020	12020	12020	12020	0
30	20231114	194700	912196720	12020	12020	12020	12020	0
31	20231114	194600	912196720	12020	12020	12020	12020	0
32	20231114	194500	912196720	12020	12020	12020	12020	1939
33	20231114	194400	912196720	12020	12020	12020	12020	0
34	20231114	194300	912196720	12020	12020	12020	12020	0
35	20231114	194200	912196720	12020	12020	12020	12020	0
36	20231114	194100	912196720	12020	12020	12020	12020	0
37	20231114	194000	912196720	12020	12020	12020	12020	0
38	20231114	193900	912196720	12020	12020	12020	12020	0
39	20231114	193800	912196720	12020	12020	12020	12020	0
40	20231114	193700	912196720	12020	12020	12020	12020	0
41	20231114	193600	912196720	12020	12020	12020	12020	0
42	20231114	193500	912196720	12020	12020	12020	12020	0
43	20231114	193400	912196720	12020	12020	12020	12020	0
44	20231114	193300	912196720	12020	12020	12020	12020	0
45	20231114	193200	912196720	12020	12020	12020	12020	0
46	20231114	193100	912196720	12020	12020	12020	12020	0
47	20231114	193000	912196720	12020	12020	12020	12020	0
48	20231114	192900	912196720	12020	12020	12020	12020	0
49	20231114	192800	912196720	12020	12020	12020	12020	0
50	20231114	192700	912196720	12020	12020	12020	12020	0
51	20231114	192600	912196720	12020	12020	12020	12020	0
52	20231114	192500	912196720	12020	12020	12020	12020	0
53	20231114	192400	912196720	12020	12020	12020	12020	0
54	20231114	192300	912196720	12020	12020	12020	12020	0
55	20231114	192200	912196720	12020	12020	12020	12020	0
56	20231114	192100	912196720	12020	12020	12020	12020	0
57	20231114	192000	912196720	12020	12020	12020	12020	0
58	20231114	191900	912196720	12020	12020	12020	12020	0
59	20231114	191800	912196720	12020	12020	12020	12020	0
60	20231114	191700	912196720	12020	12020	12020	12020	0
61	20231114	191600	912196720	12020	12020	12020	12020	0
62	20231114	191500	912196720	12020	12020	12020	12020	1939
63	20231114	191400	912196720	12020	12020	12020	12020	0
64	20231114	191300	912196720	12020	12020	12020	12020	0
65	20231114	191200	912196720	12020	12020	12020	12020	0
66	20231114	191100	912196720	12020	12020	12020	12020	0
67	20231114	191000	912196720	12020	12020	12020	12020	0
68	20231114	190900	912196720	12020	12020	12020	12020	0
69	20231114	190800	912196720	12020	12020	12020	12020	0
70	20231114	190700	912196720	12020	12020	12020	12020	0
71	20231114	190600	912196720	12020	12020	12020	12020	0
72	20231114	190500	912196720	12020	12020	12020	12020	0
73	20231114	190400	912196720	12020	12020	12020	12020	0
74	20231114	190300	912196720	12020	12020	12020	12020	0
75	20231114	190200	912196720	12020	12020	12020	12020	0
76	20231114	190100	912196720	12020	12020	12020	12020	0
77	20231114	190000	912196720	12020	12020	12020	12020	0
78	20231114	185900	912196720	12020	12020	12020	12020	0
79	20231114	185800	912196720	12020	12020	12020	12020	0
80	20231114	185700	912196720	12020	12020	12020	12020	0
81	20231114	185600	912196720	12020	12020	12020	12020	0
82	20231114	185500	912196720	12020	12020	12020	12020	0
83	20231114	185400	912196720	12020	12020	12020	12020	0
84	20231114	185300	912196720	12020	12020	12020	12020	0
85	20231114	185200	912196720	12020	12020	12020	12020	0
86	20231114	185100	912196720	12020	12020	12020	12020	0
87	20231114	185000	912196720	12020	12020	12020	12020	0
88	20231114	184900	912196720	12020	12020	12020	12020	0
89	20231114	184800	912196720	12020	12020	12020	12020	0
90	20231114	184700	912196720	12020	12020	12020	12020	0
91	20231114	184600	912196720	12020	12020	12020	12020	0
92	20231114	184500	912196720	12020	12020	12020	12020	1939
93	20231114	184400	912196720	12020	12020	12020	12020	0
94	20231114	184300	912196720	12020	12020	12020	12020	0
95	20231114	184200	912196720	12020	12020	12020	12020	0
96	20231114	184100	912196720	12020	12020	12020	12020	0
97	20231114	184000	912196720	12020	12020	12020	12020	0
98	20231114	183900	912196720	12020	12020	12020	12020	0
99	20231114	183800	912196720	12020	12020	12020	12020	0
100	20231114	183700	912196720	12020	12020	12020	12020	0
101	20231114	183600	912196720	12020	12020	12020	12020	0
102	20231114	183500	912196720	12020	12020	12020	12020	0
103	20231114	183400	912196720	12020	12020	12020	12020	0
104	20231114	183300	912196720	12020	12020	12020	12020	0
105	20231114	183200	912196720	12020	12020	12020	12020	0
106	20231114	183100	912196720	12020	12020	12020	12020	0
107	20231114	183000	912196720	12020	12020	12020	12020	0
108	20231114	182900	912196720	12020	12020	12020	12020	0
109	20231114	182800	912196720	12020	12020	12020	12020	0
110	20231114	182700	912196720	12020	12020	12020	12020	0
111	20231114	182600	912196720	12020	12020	12020	12020	0
112	20231114	182500	912196720	12020	12020	12020	12020	0
113	20231114	182400	912196720	12020	12020	12020	12020	0
114	20231114	182300	912196720	12020	12020	12020	12020	0
115	20231114	182200	912196720	12020	12020	12020	12020	0
116	20231114	182100	912196720	12020	12020	12020	12020	0
117	20231114	182000	912196720	12020	12020	12020	12020	0
118	20231114	181900	912196720	12020	12020	12020	12020	0
119	20231114	181800	912196720	12020	12020	12020	12020	0
120	20231114	181700	912196720	12020	12020	12020	12020	0
121	20231114	181600	912196720	12020	12020	12020	12020	0
122	20231114	181500	912196720	12020	12020	12020	12020	1939
123	20231114	181400	912196720	12020	12020	12020	12020	0
124	20231114	181300	912196720	12020	12020	12020	12020	0
125	20231114	181200	912196720	12020	12020	12020	12020	0
126	20231114	181100	912196720	12020	12020	12020	12020	0
127	20231114	181000	912196720	12020	12020	12020	12020	0
128	20231114	180900	912196720	12020	12020	12020	12020	0
129	20231114	180800	912196720	12020	12020	12020	12020	0
130	20231114	180700	912196720	12020	12020	12020	12020	0
131	20231114	180600	912196720	12020	12020	12020	12020	0
132	20231114	180500	912196720	12020	12020	12020	12020	0
133	20231114	180400	912196720	12020	12020	12020	12020	0
134	20231114	180300	912196720	12020	12020	12020	12020	0
135	20231114	180200	912196720	12020	12020	12020	12020	0
136	20231114	180100	912196720	12020	12020	12020	12020	0
137	20231114	180000	912196720	12020	12020	12020	12020	0
138	20231114	175900	912196720	12020	12020	12020	12020	0
139	20231114	175800	912196720	12020	12020	12020	12020	0
140	20231114	175700	912196720	12020	12020	12020	12020	0
141	20231114	175600	912196720	12020	12020	12020	12020	0
142	20231114	175500	912196720	12020	12020	12020	12020	0
143	20231114	175400	912196720	12020	12020	12020	12020	0
144	20231114	175300	912196720	12020	12020	12020	12020	0
145	20231114	175200	912196720	12020	12020	12020	12020	0
146	20231114	175100	912196720	12020	12020	12020	12020	0
147	20231114	175000	912196720	12020	12020	12020	12020	0
148	20231114	174900	912196720	12020	12020	12020	12020	0
149	20231114	174800	912196720	12020	12020	12020	12020	0
150	20231114	174700	912196720	12020	12020	12020	12020	0
151	20231114	174600	912196720	12020	12020	12020	12020	0
152	20231114	174500	912196720	12020	12020	12020	12020	1939
153	20231114	174400	912196720	12020	12020	12020	12020	0
154	20231114	174300	912196720	12020	12020	12020	12020	0
155	20231114	174200	912196720	12020	12020	12020	12020	0
156	20231114	174100	912196720	12020	12020	12020	12020	0
157	20231114	174000	912196720	12020	12020	12020	12020	0
158	20231114	173900	912196720	12020	12020	12020	12020	0
159	20231114	173800	912196720	12020	12020	12020	12020	0
160	20231114	173700	912196720	12020	12020	12020	12020	0
161	20231114	173600	912196720	12020	12020	12020	12020	0
162	20231114	173500	912196720	12020	12020	12020	12020	0
163	20231114	173400	912196720	12020	12020	12020	12020	0
164	20231114	173300	912196720	12020	12020	12020	12020	0
165	20231114	173200	912196720	12020	12020	12020	12020	0
166	20231114	173100	912196720	12020	12020	12020	12020	0
167	20231114	173000	912196720	12020	12020	12020	12020	0
168	20231114	172900	912196720	12020	12020	12020	12020	0
169	20231114	172800	912196720	12020	12020	12020	12020	0
170	20231114	172700	912196720	12020	12020	12020	12020	0
171	20231114	172600	912196720	12020	12020	12020	12020	0
172	20231114	172500	912196720	12020	12020	12020	12020	0
173	20231114	172400	912196720	12020	12020	12020	12020	0
174	20231114	172300	912196720	12020	12020	12020	12020	0
175	20231114	172200	912196720	12020	12020	12020	12020	0
176	20231114	172100	912196720	12020	12020	12020	12020	0
177	20231114	172000	912196720	12020	12020	12020	12020	0
178	20231114	171900	912196720	12020	12020	12020	12020	0
179	20231114	171800	912196720	12020	12020	12020	12020	0
180	20231114	171700	912196720	12020	12020	12020	12020	0
181	20231114	171600	912196720	12020	12020	12020	12020	0
182	20231114	171500	912196720	12020	12020	12020	12020	1939
183	20231114	171400	912196720	12020	12020	12020	12020	0
184	20231114	171300	912196720	12020	12020	12020	12020	0
185	20231114	171200	912196720	12020	12020	12020	12020	0
186	20231114	171100	912196720	12020	12020	12020	12020	0
187	20231114	171000	912196720	12020	12020	12020	12020	0
188	20231114	170900	912196720	12020	12020	12020	12020	0
189	20231114	170800	912196720	12020	12020	12020	12020	0
190	20231114	170700	912196720	12020	12020	12020	12020	0
191	20231114	170600	912196720	12020	12020	12020	12020	0
192	20231114	170500	912196720	12020	12020	12020	12020	0
193	20231114	170400	912196720	12020	12020	12020	12020	0
194	20231114	170300	912196720	12020	12020	12020	12020	0
195	20231114	170200	912196720	12020	12020	12020	12020	0
196	20231114	170100	912196720	12020	12020	12020	12020	0
197	20231114	170000	912196720	12020	12020	12020	12020	0
198	20231114	165900	912196720	12020	12020	12020	12020	0
199	20231114	165800	912196720	12020	12020	12020	12020	0
200	20231114	165700	912196720	12020	12020	12020	12020	0
201	20231114	165600	912196720	12020	12020	12020	12020	0
202	20231114	165500	912196720	12020	12020	12020	12020	0
203	20231114	165400	912196720	12020	12020	12020	12020	0
204	20231114	165300	912196720	12020	12020	12020	12020	0
205	20231114	165200	912196720	12020	12020	12020	12020	0
206	20231114	165100	912196720	12020	12020	12020	12020	0
207	20231114	165000	912196720	12020	12020	12020	12020	0
208	20231114	164900	912196720	12020	12020	12020	12020	0
209	20231114	164800	912196720	12020	12020	12020	12020	0
210	20231114	164700	912196720	12020	12020	12020	12020	0
211	20231114	164600	912196720	12020	12020	12020	12020	0
212	20231114	164500	912196720	12020	12020	12020	12020	1939
213	20231114	164400	912196720	12020	12020	12020	12020	0
214	20231114	164300	912196720	12020	12020	12020	12020	0
215	20231114	164200	912196720	12020	12020	12020	12020	0
216	20231114	164100	912196720	12020	12020	12020	12020	0
217	20231114	164000	912196720	12020	12020	12020	12020	0
218	20231114	163900	912196720	12020	12020	12020	12020	0
219	20231114	163800	912196720	12020	12020	12020	12020	0
220	20231114	163700	912196720	12020	12020	12020	12020	0
221	20231114	163600	912196720	12020	12020	12020	12020	0
222	20231114	163500	912196720	12020	12020	12020	12020	0
223	20231114	163400	912196720	12020	12020	12020	12020	0
224	20231114	163300	912196720	12020	12020	12020	12020	0
225	20231114	163200	912196720	12020	12020	12020	12020	0
226	20231114	163100	912196720	12020	12020	12020	12020	0
227	20231114	163000	912196720	12020	12020	12020	12020	0
228	20231114	162900	912196720	12020	12020	12020	12020	0
229	20231114	162800	912196720	12020	12020	12020	12020	0
230	20231114	162700	912196720	12020	12020	12020	12020	0
231	20231114	162600	912196720	12020	12020	12020	12020	0
232	20231114	162500	912196720	12020	12020	12020	12020	0
233	20231114	162400	912196720	12020	12020	12020	12020	0
234	20231114	162300	912196720	12020	12020	12020	12020	0
235	20231114	162200	912196720	12020	12020	12020	12020	0
236	20231114	162100	912196720	12020	12020	12020	12020	0
237	20231114	162000	912196720	12020	12020	12020	12020	0
238	20231114	161900	912196720	12020	12020	12020	12020	0
239	20231114	161800	912196720	12020	12020	12020	12020	0
240	20231114	161700	912196720	12020	12020	12020	12020	0
241	20231114	161600	912196720	12020	12020	12020	12020	0
242	20231114	161500	912196720	12020	12020	12020	12020	1939
243	20231114	161400	912196720	12020	12020	12020	12020	0
244	20231114	161300	912196720	12020	12020	12020	12020	0
245	20231114	161200	912196720	12020	12020	12020	12020	0
246	20231114	161100	912196720	12020	12020	12020	12020	0
247	20231114	161000	912196720	12020	12020	12020	12020	0
248	20231114	160900	912196720	12020	12020	12020	12020	0
249	20231114	160800	912196720	12020	12020	12020	12020	0
250	20231114	160700	912196720	12020	12020	12020	12020	0
251	20231114	160600	912196720	12020	12020	12020	12020	0
252	20231114	160500	912196720	12020	12020	12020	12020	0
253	20231114	160400	912196720	12020	12020	12020	12020	0
254	20231114	160300	912196720	12020	12020	12020	12020	0
255	20231114	160200	912196720	12020	12020	12020	12020	0
256	20231114	160100	912196720	12020	12020	12020	12020	0
257	20231114	160000	912196720	12020	12020	12020	12020	0
258	20231114	155900	912196720	12020	12020	12020	12020	0
259	20231114	155800	912196720	12020	12020	12020	12020	0
260	20231114	155700	912196720	12020	12020	12020	12020	0
261	20231114	155600	912196720	12020	12020	12020	12020	0
262	20231114	155500	912196720	12020	12020	12020	12020	0
263	20231114	155400	912196720	12020	12020	12020	12020	0
264	20231114	155300	912196720	12020	12020	12020	12020	0
265	20231114	155200	912196720	12020	12020	12020	12020	0
266	20231114	155100	912196720	12020	12020	12020	12020	0
267	20231114	155000	912196720	12020	12020	12020	12020	0
268	20231114	154900	912196720	12020	12020	12020	12020	0
269	20231114	154800	912196720	12020	12020	12020	12020	0
270	20231114	154700	912196720	12020	12020	12020	12020	0
271	20231114	154600	912196720	12020	12020	12020	12020	0
272	20231114	154500	912196720	12020	12020	12020	12020	1939
273	20231114	154400	912196720	12020	12020	12020	12020	0
274	20231114	154300	912196720	12020	12020	12020	12020	0
275	20231114	154200	912196720	12020	12020	12020	12020	0
276	20231114	154100	912196720	12020	12020	12020	12020	0
277	20231114	154000	912196720	12020	12020	12020	12020	0
278	20231114	153900	912196720	12020	12020	12020	12020	0
279	20231114	153800	912196720	12020	12020	12020	12020	0
280	20231114	153700	912196720	12020	12020	12020	12020	0
281	20231114	153600	912196720	12020	12020	12020	12020	0
282	20231114	153500	912196720	12020	12020	12020	12020	0
283	20231114	153400	912196720	12020	12020	12020	12020	0
284	20231114	153300	912196720	12020	12020	12020	12020	0
285	20231114	153200	912196720	12020	12020	12020	12020	0
286	20231114	153100	912196720	12020	12020	12020	12020	0
287	20231114	153000	912196720	12020	12020	12020	12020	1939
288	20231114	152900	888889940	12020	12020	12020	12020	0
289	20231114	152800	888889940	12020	12020	12020	12020	0
290	20231114	152700	888889940	12020	12020	12020	12020	0
291	20231114	152600	888889940	12020	12020	12020	12020	0
292	20231114	152500	888889940	12020	12020	12020	12020	0
293	20231114	152400	888889940	12020	12020	12020	12020	0
294	20231114	152300	888889940	12020	12020	12020	12020	0
295	20231114	152200	888889940	12020	12020	12020	12020	0
296	20231114	152100	888889940	12020	12020	12020	12020	0
297	20231114	152000	888889940	12020	12020	12020	12020	0
298	20231114	151900	888889940	12020	11980	12020	11980	352
299	20231114	151800	884659460	11980	12020	12020	11980	6
300	20231114	151700	884587540	11980	11990	12000	11980	130
301	20231114	151600	883027890	12000	12000	12000	12000	90
302	20231114	151500	881947890	12000	12000	12000	12000	0
303	20231114	151400	881947890	12000	12000	12000	12000	10
304	20231114	151300	881827890	12000	12010	12010	12000	23
305	20231114	151200	881551760	12010	12020	12020	12010	9
306	20231114	151100	881443660	11970	11970	11970	11970	13
307	20231114	151000	881288050	12020	11970	12020	11970	2
308	20231114	150900	881264060	12020	12020	12020	12020	9
309	20231114	150800	881155880	12030	12020	12030	12020	117
310	20231114	150700	879749530	12020	11990	12030	11990	1068
311	20231114	150600	866918480	12000	11990	12000	11960	143
312	20231114	150500	865204260	11990	11990	11990	11990	0
313	20231114	150400	865204260	11990	11960	11990	11960	50
314	20231114	150300	864605150	11960	11960	11960	11960	0
315	20231114	150200	864605150	11960	11960	11960	11960	0
316	20231114	150100	864605150	11960	11970	11970	11960	880
317	20231114	150000	854073650	11960	11960	11960	11960	1
318	20231114	145900	854061690	12000	11960	12000	11960	771
319	20231114	145800	844810170	11960	11960	11960	11960	7
320	20231114	145700	844726450	11960	11960	11960	11960	0
321	20231114	145600	844726450	11960	11960	11960	11960	23
322	20231114	145500	844451370	11960	11960	11960	11960	5
323	20231114	145400	844391570	12000	11960	12000	11960	24
324	20231114	145300	844104490	11960	11980	11990	11950	311
325	20231114	145200	840382190	11990	11990	11990	11990	1
326	20231114	145100	840370200	11980	11980	11980	11980	12
327	20231114	145000	840226440	11990	11990	11990	11990	1
328	20231114	144900	840214450	12000	11970	12000	11970	448
329	20231114	144800	834845200	11990	11980	11990	11980	5
330	20231114	144700	834785270	11990	11990	12000	11990	5
331	20231114	144600	834725300	11980	11960	11980	11960	15
332	20231114	144500	834545840	12000	11990	12000	11990	2
333	20231114	144400	834521850	11960	11960	11960	11960	0
334	20231114	144300	834521850	11960	11960	12000	11960	244
335	20231114	144200	831595010	11990	11990	11990	11990	0
336	20231114	144100	831595010	11990	11960	11990	11960	201
337	20231114	144000	829190980	11960	11970	11970	11960	43
338	20231114	143900	828676670	11980	11970	11980	11970	25
339	20231114	143800	828377410	11970	11970	11980	11970	18
340	20231114	143700	828161930	11990	11970	11990	11970	35
341	20231114	143600	827742960	11970	11970	11980	11960	55
342	20231114	143500	827084620	11970	11970	11970	11970	6
343	20231114	143400	827012800	12000	12000	12000	12000	0
344	20231114	143300	827012800	12000	12000	12000	12000	5
345	20231114	143200	826952800	12000	12000	12000	12000	5
346	20231114	143100	826892800	11970	11990	11990	11970	13
347	20231114	143000	826737170	12010	12020	12020	12010	2
348	20231114	142900	826713140	12020	12020	12020	12020	1
349	20231114	142800	826701120	11960	11960	12010	11960	857
350	20231114	142700	816412720	11970	11970	11970	11970	1
351	20231114	142600	816400750	11960	11960	11960	11960	12
352	20231114	142500	816257230	11970	11990	11990	11960	7
353	20231114	142400	816173440	11960	11950	11960	11950	265
354	20231114	142300	813006640	11950	11980	11980	11950	15
355	20231114	142200	812827300	11940	11980	11980	11940	250
356	20231114	142100	809841460	11990	11990	11990	11990	141
357	20231114	142000	808150870	11990	11990	11990	11990	16
358	20231114	141900	807959030	11990	11990	11990	11990	1
359	20231114	141800	807947040	11990	11990	11990	11990	19
360	20231114	141700	807719230	11990	11990	11990	11990	1
361	20231114	141600	807707240	11990	11990	11990	11990	0
362	20231114	141500	807707240	11990	12000	12000	11990	17
363	20231114	141400	807503390	11990	12000	12010	11990	107
364	20231114	141300	806218900	12000	11990	12000	11990	29
365	20231114	141200	805871180	11990	11990	11990	11990	41
366	20231114	141100	805379590	11990	11990	11990	11990	0
367	20231114	141000	805379590	11990	11990	11990	11990	67
368	20231114	140900	804576260	11990	11990	12000	11990	137
369	20231114	140800	802932320	11990	11990	11990	11990	19
370	20231114	140700	802704510	11990	11990	11990	11990	10
371	20231114	140600	802584610	11990	11990	11990	11990	1
372	20231114	140500	802572620	11990	11990	11990	11990	23
373	20231114	140400	802296850	11990	11960	11990	11960	12
374	20231114	140300	802153280	11960	12000	12000	11960	54
375	20231114	140200	801505760	12000	12000	12000	12000	0
376	20231114	140100	801505760	12000	12000	12000	12000	2
377	20231114	140000	801481760	12000	12000	12000	12000	118
378	20231114	135900	800065760	12000	11950	12000	11950	1980
379	20231114	135800	776328240	11940	11940	11940	11940	22
380	20231114	135700	776065560	11940	11940	11940	11940	10
381	20231114	135600	775946160	11940	11940	11940	11940	4
382	20231114	135500	775898400	11940	11940	11940	11940	28
383	20231114	135400	775564080	11940	11940	11940	11940	0
384	20231114	135300	775564080	11940	11940	11940	11940	20
385	20231114	135200	775325280	11940	11940	11940	11940	0
386	20231114	135100	775325280	11940	11940	11940	11940	0
387	20231114	135000	775325280	11940	11950	11950	11940	391
388	20231114	134900	770652840	11950	11950	11950	11950	0
389	20231114	134800	770652840	11950	11950	11950	11950	7
390	20231114	134700	770569190	11950	11950	11950	11950	12
391	20231114	134600	770425790	11950	11950	11950	11950	149
392	20231114	134500	768645240	11950	11970	11970	11950	23
393	20231114	134400	768370290	11970	11970	11970	11970	5
394	20231114	134300	768310440	11960	11950	11960	11950	6
395	20231114	134200	768238730	11950	11950	11950	11950	12
396	20231114	134100	768095330	11960	11960	11960	11960	0
397	20231114	134000	768095330	11960	11940	11960	11940	57
398	20231114	133900	767413910	11950	11950	11950	11950	3
399	20231114	133800	767378060	11940	11940	11940	11940	6
400	20231114	133700	767306420	11950	11950	11950	11950	211
401	20231114	133600	764784970	11950	11950	11950	11950	9
402	20231114	133500	764677420	11950	11950	11950	11950	120
403	20231114	133400	763243420	11950	11950	11950	11950	1
404	20231114	133300	763231470	11960	11950	11960	11950	103
405	20231114	133200	762000480	11950	11950	11950	11950	59
406	20231114	133100	761295430	11950	11950	11950	11950	0
407	20231114	133000	761295430	11950	11950	11950	11950	17
408	20231114	132900	761092280	11950	11950	11950	11950	1
409	20231114	132800	761080330	11950	11950	11950	11950	4
410	20231114	132700	761032530	11960	11960	11960	11960	1
411	20231114	132600	761020570	11970	11960	11970	11960	500
412	20231114	132500	755035620	11950	11930	11950	11930	19
413	20231114	132400	754808870	11950	11940	11950	11940	2
414	20231114	132300	754784980	11950	11940	11950	11940	4
415	20231114	132200	754737210	11960	11940	11960	11940	19
416	20231114	132100	754510330	11970	11950	11970	11950	300
417	20231114	132000	750920310	11950	11950	11960	11950	458
418	20231114	131900	745447160	11950	11950	11950	11950	12
419	20231114	131800	745303760	11960	11970	11970	11960	118
420	20231114	131700	743891310	11970	11970	11970	11970	295
421	20231114	131600	740360160	11970	11980	11980	11970	102
422	20231114	131500	739139190	11980	11980	11990	11980	9
423	20231114	131400	739031360	11970	11970	11970	11970	12
424	20231114	131300	738887720	11970	11970	11970	11970	1
425	20231114	131200	738875750	11970	11970	12000	11970	213
426	20231114	131100	736326110	11970	11970	11970	11970	5
427	20231114	131000	736266260	12000	12000	12000	12000	110
428	20231114	130900	734946260	12000	12000	12000	12000	0
429	20231114	130800	734946260	12000	12000	12000	12000	0
430	20231114	130700	734946260	12000	12000	12000	11990	446
431	20231114	130600	729594270	11990	11980	11990	11980	40
432	20231114	130500	729114960	11980	11970	11990	11970	4
433	20231114	130400	729067040	12000	11970	12000	11970	1017
434	20231114	130300	716863670	11970	11950	11970	11950	19
435	20231114	130200	716636580	11960	12000	12010	11850	6712
436	20231114	130100	636525660	11990	11990	11990	11990	2
437	20231114	130000	636501680	11980	12000	12000	11980	44
438	20231114	125900	635973740	12000	11990	12000	11990	2184
439	20231114	125800	609776810	11980	11970	11980	11970	106
440	20231114	125700	608506970	11970	11960	11970	11960	777
441	20231114	125600	599206290	11950	11950	11950	11950	0
442	20231114	125500	599206290	11950	11950	11960	11950	24
443	20231114	125400	598919400	11960	11960	11960	11960	1
444	20231114	125300	598907440	11960	11950	11960	11950	7
445	20231114	125200	598823750	11970	11960	11970	11960	20
446	20231114	125100	598584540	11960	11960	11960	11960	74
447	20231114	125000	597699500	11950	11950	11950	11950	6
448	20231114	124900	597627800	11950	11950	11950	11950	1
449	20231114	124800	597615850	11950	11950	11960	11950	26
450	20231114	124700	597305110	11960	11940	11960	11940	224
451	20231114	124600	594627320	11940	11940	11940	11940	341
452	20231114	124500	590555780	11940	11940	11940	11940	5
453	20231114	124400	590496080	11950	11950	11950	11950	3
454	20231114	124300	590460230	11950	11950	11950	11950	7
455	20231114	124200	590376580	11960	11960	11960	11960	112
456	20231114	124100	589037060	11950	11950	11950	11950	25
457	20231114	124000	588738310	11950	11940	11950	11940	4
458	20231114	123900	588690540	11920	11950	11950	11920	82
459	20231114	123800	587712460	11950	11910	11950	11910	668
460	20231114	123700	579730020	11950	11950	11950	11950	298
461	20231114	123600	576168920	11950	11950	11950	11950	0
462	20231114	123500	576168920	11950	11960	11960	11950	371
463	20231114	123400	571731800	11950	11940	11950	11940	484
464	20231114	123300	565948180	11940	11930	11940	11930	241
465	20231114	123200	563070700	11920	11920	11920	11920	85
466	20231114	123100	562057500	11920	11920	11920	11920	50
467	20231114	123000	561461500	11930	11930	11930	11930	26
468	20231114	122900	561151320	11920	11920	11920	11920	0
469	20231114	122800	561151320	11920	11920	11920	11920	3
470	20231114	122700	561115560	11930	11930	11930	11930	19
471	20231114	122600	560888890	11940	11940	11940	11940	0
472	20231114	122500	560888890	11940	11940	11950	11940	7
473	20231114	122400	560805300	11940	11920	11940	11910	2219
474	20231114	122300	534329980	11920	11910	11920	11910	134
475	20231114	122200	532732920	11910	11910	11910	11910	12
476	20231114	122100	532590000	11890	11890	11890	11890	17
477	20231114	122000	532387870	11890	11900	11900	11890	14
478	20231114	121900	532221290	11900	11900	11900	11900	4
479	20231114	121800	532173690	11920	11900	11920	11900	303
480	20231114	121700	528562700	11890	11890	11890	11890	31
481	20231114	121600	528194110	11880	11890	11890	11880	4
482	20231114	121500	528146560	11880	11880	11880	11880	18
483	20231114	121400	527932720	11920	11920	11920	11920	1
484	20231114	121300	527920800	11880	11890	11890	11870	20
485	20231114	121200	527683210	11880	11880	11880	11880	17
486	20231114	121100	527481250	11890	11890	11890	11890	5
487	20231114	121000	527421800	11900	11900	11900	11900	208
488	20231114	120900	524946600	11910	11900	11910	11900	192
489	20231114	120800	522661790	11900	11900	11900	11900	35
490	20231114	120700	522245290	11900	11900	11900	11900	0
491	20231114	120600	522245290	11900	11910	11910	11900	2
492	20231114	120500	522221480	11900	11910	11910	11900	6
493	20231114	120400	522150070	11920	11910	11920	11910	289
494	20231114	120300	518707980	11900	11910	11910	11900	46
495	20231114	120200	518160180	11910	11910	11910	11910	110
496	20231114	120100	516850080	11910	11900	11910	11900	117
497	20231114	120000	515456780	11900	11900	11900	11900	186
498	20231114	115900	513243380	11910	11910	11910	11910	1
499	20231114	115800	513231470	11900	11900	11900	11900	6
500	20231114	115700	513160070	11900	11900	11900	11900	18
501	20231114	115600	512945870	11910	11910	11910	11910	1
502	20231114	115500	512933960	11900	11910	11910	11900	307
503	20231114	115400	509280650	11910	11900	11910	11900	21
504	20231114	115300	509030720	11900	11900	11900	11900	1034
505	20231114	115200	496726120	11900	11900	11900	11900	0
506	20231114	115100	496726120	11900	11870	11900	11870	1005
507	20231114	115000	484767160	11860	11860	11860	11860	27
508	20231114	114900	484446940	11880	11880	11880	11880	0
509	20231114	114800	484446940	11880	11890	11890	11880	2
510	20231114	114700	484423170	11880	11880	11880	11880	1
511	20231114	114600	484411290	11900	11860	11900	11860	791
512	20231114	114500	475029990	11850	11850	11850	11850	6
513	20231114	114400	474958890	11850	11870	11870	11850	415
514	20231114	114300	470033340	11870	11870	11870	11870	24
515	20231114	114200	469748460	11870	11870	11870	11870	0
516	20231114	114100	469748460	11870	11880	11880	11870	3
517	20231114	114000	469712830	11900	11880	11900	11880	8
518	20231114	113900	469617710	11870	11870	11870	11870	19
519	20231114	113800	469392180	11880	11880	11880	11880	1
520	20231114	113700	469380300	11900	11900	11900	11900	1
521	20231114	113600	469368400	11870	11870	11880	11870	29
522	20231114	113500	469024160	11870	11880	11880	11870	14
523	20231114	113400	468857870	11870	11870	11870	11870	0
524	20231114	113300	468857870	11870	11880	11880	11870	2
525	20231114	113200	468834120	11900	11860	11900	11860	9
526	20231114	113100	468727340	11860	11860	11860	11850	27
527	20231114	113000	468407170	11860	11850	11860	11850	4
528	20231114	112900	468359750	11860	11860	11860	11860	0
529	20231114	112800	468359750	11860	11860	11860	11860	45
530	20231114	112700	467826050	11850	11850	11850	11850	0
531	20231114	112600	467826050	11850	11850	11850	11850	4
532	20231114	112500	467778650	11850	11860	11860	11850	36
533	20231114	112400	467351890	11860	11860	11860	11860	0
534	20231114	112300	467351890	11860	11860	11860	11860	13
535	20231114	112200	467197710	11860	11860	11860	11860	0
536	20231114	112100	467197710	11860	11860	11860	11860	21
537	20231114	112000	466948650	11900	11900	11900	11900	0
538	20231114	111900	466948650	11900	11900	11900	11900	0
539	20231114	111800	466948650	11900	11870	11900	11870	365
540	20231114	111700	462605560	11910	11910	11910	11910	0
541	20231114	111600	462605560	11910	11900	11910	11900	5
542	20231114	111500	462546050	11880	11870	11880	11870	328
543	20231114	111400	458649420	11870	11860	11870	11860	49
544	20231114	111300	458068240	11860	11880	11880	11860	231
545	20231114	111200	455324460	11880	11880	11880	11880	1
546	20231114	111100	455312580	11920	11920	11920	11920	0
547	20231114	111000	455312580	11920	11880	11920	11880	6
548	20231114	110900	455241100	11920	11920	11920	11920	1
549	20231114	110800	455229180	11880	11890	11920	11880	28
550	20231114	110700	454896260	11920	11900	11920	11900	38
551	20231114	110600	454443670	11920	11880	11920	11880	19
552	20231114	110500	454217500	11880	11880	11880	11880	22
553	20231114	110400	453956140	11880	11880	11880	11880	2
554	20231114	110300	453932380	11900	11900	11900	11900	10
555	20231114	110200	453813380	11920	11920	11920	11920	0
556	20231114	110100	453813380	11920	11880	11920	11880	131
557	20231114	110000	452252730	11920	11920	11920	11920	0
558	20231114	105900	452252730	11920	11920	11920	11920	0
559	20231114	105800	452252730	11920	11900	11920	11900	100
560	20231114	105700	451061080	11920	11870	11920	11860	134
561	20231114	105600	449471010	11860	11870	11870	11860	38
562	20231114	105500	449020140	11870	11880	11880	11870	73
563	20231114	105400	448152930	11880	11890	11890	11880	20
564	20231114	105300	447915150	11910	11920	11920	11900	460
565	20231114	105200	442438840	11920	11920	11920	11920	46
566	20231114	105100	441890520	11920	11920	11920	11920	4
567	20231114	105000	441842840	11930	11940	11940	11930	23
568	20231114	104900	441568250	11940	11940	11940	11940	1
569	20231114	104800	441556310	11960	11960	11960	11960	0
570	20231114	104700	441556310	11960	11960	11960	11960	0
571	20231114	104600	441556310	11960	11950	11960	11940	186
572	20231114	104500	439334320	11950	11960	11960	11950	3
573	20231114	104400	439298450	11950	11950	11950	11950	0
574	20231114	104300	439298450	11950	11970	11970	11950	54
575	20231114	104200	438652530	11960	11970	11970	11960	3
576	20231114	104100	438616630	11960	11970	11970	11960	57
577	20231114	104000	437934520	11970	11980	11980	11970	186
578	20231114	103900	435706900	11980	11960	11980	11960	817
579	20231114	103800	425928670	11950	11960	11960	11950	40
580	20231114	103700	425450660	11970	11950	11970	11950	3
581	20231114	103600	425414790	11950	11960	11960	11950	136
582	20231114	103500	423788250	11960	11940	11960	11940	260
583	20231114	103400	420682240	11940	11940	11940	11940	18
584	20231114	103300	420467320	11950	11950	11950	11950	0
585	20231114	103200	420467320	11950	11940	11950	11940	1163
586	20231114	103100	406581090	11930	11910	11930	11910	106
587	20231114	103000	405317390	11920	11920	11920	11920	0
588	20231114	102900	405317390	11920	11920	11920	11920	0
589	20231114	102800	405317390	11920	11920	11920	11920	1
590	20231114	102700	405305470	11900	11910	11910	11900	59
591	20231114	102600	404602830	11910	11910	11910	11910	278
592	20231114	102500	401291850	11940	11940	11940	11940	0
593	20231114	102400	401291850	11940	11940	11940	11940	0
594	20231114	102300	401291850	11940	11940	11940	11940	0
595	20231114	102200	401291850	11940	11940	11940	11940	20
596	20231114	102100	401053050	11940	11940	11940	11940	1
597	20231114	102000	401041110	11930	11940	11940	11930	211
598	20231114	101900	398523770	11950	11930	11950	11930	88
599	20231114	101800	397473390	11930	11930	11930	11930	17
600	20231114	101700	397270580	11930	11930	11930	11930	0
601	20231114	101600	397270580	11930	11930	11930	11930	33
602	20231114	101500	396876890	11950	11940	11950	11940	179
603	20231114	101400	394739620	11900	11940	11940	11900	24
604	20231114	101300	394453140	11940	11940	11940	11940	8
605	20231114	101200	394357620	11940	11920	11940	11920	308
606	20231114	101100	390683730	11930	11900	11930	11900	710
607	20231114	101000	382234500	11900	11900	11900	11900	0
608	20231114	100900	382234500	11900	11890	11900	11850	1653
609	20231114	100800	362639570	11900	11900	11900	11900	1889
610	20231114	100700	340160470	11910	11910	11910	11910	65
611	20231114	100600	339386320	11910	11910	11910	11910	1
612	20231114	100500	339374410	11930	11890	11930	11890	50
613	20231114	100400	338778980	11890	11890	11890	11890	4
614	20231114	100300	338731420	11890	11860	11890	11860	13
615	20231114	100200	338577210	11900	11900	11900	11900	0
616	20231114	100100	338577210	11900	11900	11900	11900	5
617	20231114	100000	338517710	11900	11900	11900	11900	14
618	20231114	095900	338351110	11890	11890	11890	11890	1
619	20231114	095800	338339220	11880	11890	11890	11880	78
620	20231114	095700	337412560	11900	11910	11910	11900	100
621	20231114	095600	336222390	11930	11910	11930	11910	101
622	20231114	095500	335017660	11930	11930	11930	11930	1
623	20231114	095400	335005730	11920	11920	11920	11920	72
624	20231114	095300	334147490	11920	11930	11930	11920	713
625	20231114	095200	325641900	11930	11930	11950	11930	292
626	20231114	095100	322154080	11930	11930	11930	11930	0
627	20231114	095000	322154080	11930	11940	11940	11930	53
628	20231114	094900	321521270	11940	11940	11940	11940	0
629	20231114	094800	321521270	11940	11950	11950	11940	88
630	20231114	094700	320470450	11940	12000	12000	11940	28
631	20231114	094600	320135970	11940	11940	11940	11940	337
632	20231114	094500	316112190	12000	12000	12000	12000	30
633	20231114	094400	315752190	12000	11950	12000	11950	1716
634	20231114	094300	295245940	11940	12000	12000	11940	151
635	20231114	094200	293441720	11950	11980	12000	11950	63
636	20231114	094100	292686910	11980	11980	12000	11950	649
637	20231114	094000	284920660	11980	11980	11980	11980	101
638	20231114	093900	283710680	12000	11980	12000	11980	33
639	20231114	093800	283314750	11980	11990	11990	11980	300
640	20231114	093700	279720640	12000	12000	12000	12000	2
641	20231114	093600	279696640	11990	11990	12000	11990	32
642	20231114	093500	279312930	12000	12000	12000	12000	1
643	20231114	093400	279300930	12020	12000	12020	12000	671
644	20231114	093300	271243400	11990	12000	12000	11990	52
645	20231114	093200	270619900	12000	12000	12010	12000	207
646	20231114	093100	268134320	12010	11950	12010	11950	4169
647	20231114	093000	218169780	11940	11930	11940	11920	638
648	20231114	092900	210557420	11930	11930	11930	11930	1
649	20231114	092800	210545490	11930	11930	11930	11930	285
650	20231114	092700	207145440	11910	11900	11920	11900	100
651	20231114	092600	205954600	11910	11910	11910	11910	47
652	20231114	092500	205394830	11920	11940	11940	11920	32
653	20231114	092400	205012780	11940	11950	11950	11940	22
654	20231114	092300	204749940	11950	11920	11950	11920	186
655	20231114	092200	202529120	11910	11930	11930	11910	105
656	20231114	092100	201277650	11940	11950	11950	11940	36
657	20231114	092000	200847490	11950	11950	11950	11950	102
658	20231114	091900	199628590	11960	11920	11960	11920	2164
659	20231114	091800	173790610	11900	11920	11920	11900	116
660	20231114	091700	172408840	11920	11890	11920	11890	1064
661	20231114	091600	159751060	11890	11890	11890	11890	52
662	20231114	091500	159132780	11890	11890	11890	11840	12
663	20231114	091400	158990600	11900	11880	11900	11880	203
664	20231114	091300	156576100	11880	11880	11880	11880	1
665	20231114	091200	156564220	11880	11900	11900	11880	36
666	20231114	091100	156136450	11900	11910	11910	11900	255
667	20231114	091000	153101920	11920	11930	11940	11920	120
668	20231114	090900	151669570	11940	11890	11940	11890	331
669	20231114	090800	147729610	11890	11910	11910	11890	22
670	20231114	090700	147467870	11900	11900	11910	11900	243
671	20231114	090600	144576150	11900	11830	11900	11760	2381
672	20231114	090500	116355410	11830	11850	11850	11740	1101
673	20231114	090400	103366170	11860	11880	11890	11850	404
674	20231114	090300	98568160	11840	11890	11900	11840	118
675	20231114	090200	97164900	11890	11830	11900	11830	2187
676	20231114	090100	71246690	11840	11740	11840	11740	3080
677	20231114	090000	34880990	11750	11650	11750	11650	2923