KissMeData/196490/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203000	533596210	2935	2935	2935	2935	1338
3	20231113	202900	533596210	2935	2935	2935	2935	0
4	20231113	202800	533596210	2935	2935	2935	2935	0
5	20231113	202700	533596210	2935	2935	2935	2935	0
6	20231113	202600	533596210	2935	2935	2935	2935	0
7	20231113	202500	533596210	2935	2935	2935	2935	0
8	20231113	202400	533596210	2935	2935	2935	2935	0
9	20231113	202300	533596210	2935	2935	2935	2935	0
10	20231113	202200	533596210	2935	2935	2935	2935	0
11	20231113	202100	533596210	2935	2935	2935	2935	0
12	20231113	202000	533596210	2935	2935	2935	2935	0
13	20231113	201900	533596210	2935	2935	2935	2935	0
14	20231113	201800	533596210	2935	2935	2935	2935	0
15	20231113	201700	533596210	2935	2935	2935	2935	0
16	20231113	201600	533596210	2935	2935	2935	2935	0
17	20231113	201500	533596210	2935	2935	2935	2935	0
18	20231113	201400	533596210	2935	2935	2935	2935	0
19	20231113	201300	533596210	2935	2935	2935	2935	0
20	20231113	201200	533596210	2935	2935	2935	2935	0
21	20231113	201100	533596210	2935	2935	2935	2935	0
22	20231113	201000	533596210	2935	2935	2935	2935	0
23	20231113	200900	533596210	2935	2935	2935	2935	0
24	20231113	200800	533596210	2935	2935	2935	2935	0
25	20231113	200700	533596210	2935	2935	2935	2935	0
26	20231113	200600	533596210	2935	2935	2935	2935	0
27	20231113	200500	533596210	2935	2935	2935	2935	0
28	20231113	200400	533596210	2935	2935	2935	2935	0
29	20231113	200300	533596210	2935	2935	2935	2935	0
30	20231113	200200	533596210	2935	2935	2935	2935	0
31	20231113	200100	533596210	2935	2935	2935	2935	0
32	20231113	200000	533596210	2935	2935	2935	2935	1338
33	20231113	195900	533596210	2935	2935	2935	2935	0
34	20231113	195800	533596210	2935	2935	2935	2935	0
35	20231113	195700	533596210	2935	2935	2935	2935	0
36	20231113	195600	533596210	2935	2935	2935	2935	0
37	20231113	195500	533596210	2935	2935	2935	2935	0
38	20231113	195400	533596210	2935	2935	2935	2935	0
39	20231113	195300	533596210	2935	2935	2935	2935	0
40	20231113	195200	533596210	2935	2935	2935	2935	0
41	20231113	195100	533596210	2935	2935	2935	2935	0
42	20231113	195000	533596210	2935	2935	2935	2935	0
43	20231113	194900	533596210	2935	2935	2935	2935	0
44	20231113	194800	533596210	2935	2935	2935	2935	0
45	20231113	194700	533596210	2935	2935	2935	2935	0
46	20231113	194600	533596210	2935	2935	2935	2935	0
47	20231113	194500	533596210	2935	2935	2935	2935	0
48	20231113	194400	533596210	2935	2935	2935	2935	0
49	20231113	194300	533596210	2935	2935	2935	2935	0
50	20231113	194200	533596210	2935	2935	2935	2935	0
51	20231113	194100	533596210	2935	2935	2935	2935	0
52	20231113	194000	533596210	2935	2935	2935	2935	0
53	20231113	193900	533596210	2935	2935	2935	2935	0
54	20231113	193800	533596210	2935	2935	2935	2935	0
55	20231113	193700	533596210	2935	2935	2935	2935	0
56	20231113	193600	533596210	2935	2935	2935	2935	0
57	20231113	193500	533596210	2935	2935	2935	2935	0
58	20231113	193400	533596210	2935	2935	2935	2935	0
59	20231113	193300	533596210	2935	2935	2935	2935	0
60	20231113	193200	533596210	2935	2935	2935	2935	0
61	20231113	193100	533596210	2935	2935	2935	2935	0
62	20231113	193000	533596210	2935	2935	2935	2935	1338
63	20231113	192900	533596210	2935	2935	2935	2935	0
64	20231113	192800	533596210	2935	2935	2935	2935	0
65	20231113	192700	533596210	2935	2935	2935	2935	0
66	20231113	192600	533596210	2935	2935	2935	2935	0
67	20231113	192500	533596210	2935	2935	2935	2935	0
68	20231113	192400	533596210	2935	2935	2935	2935	0
69	20231113	192300	533596210	2935	2935	2935	2935	0
70	20231113	192200	533596210	2935	2935	2935	2935	0
71	20231113	192100	533596210	2935	2935	2935	2935	0
72	20231113	192000	533596210	2935	2935	2935	2935	0
73	20231113	191900	533596210	2935	2935	2935	2935	0
74	20231113	191800	533596210	2935	2935	2935	2935	0
75	20231113	191700	533596210	2935	2935	2935	2935	0
76	20231113	191600	533596210	2935	2935	2935	2935	0
77	20231113	191500	533596210	2935	2935	2935	2935	0
78	20231113	191400	533596210	2935	2935	2935	2935	0
79	20231113	191300	533596210	2935	2935	2935	2935	0
80	20231113	191200	533596210	2935	2935	2935	2935	0
81	20231113	191100	533596210	2935	2935	2935	2935	0
82	20231113	191000	533596210	2935	2935	2935	2935	0
83	20231113	190900	533596210	2935	2935	2935	2935	0
84	20231113	190800	533596210	2935	2935	2935	2935	0
85	20231113	190700	533596210	2935	2935	2935	2935	0
86	20231113	190600	533596210	2935	2935	2935	2935	0
87	20231113	190500	533596210	2935	2935	2935	2935	0
88	20231113	190400	533596210	2935	2935	2935	2935	0
89	20231113	190300	533596210	2935	2935	2935	2935	0
90	20231113	190200	533596210	2935	2935	2935	2935	0
91	20231113	190100	533596210	2935	2935	2935	2935	0
92	20231113	190000	533596210	2935	2935	2935	2935	1338
93	20231113	185900	533596210	2935	2935	2935	2935	0
94	20231113	185800	533596210	2935	2935	2935	2935	0
95	20231113	185700	533596210	2935	2935	2935	2935	0
96	20231113	185600	533596210	2935	2935	2935	2935	0
97	20231113	185500	533596210	2935	2935	2935	2935	0
98	20231113	185400	533596210	2935	2935	2935	2935	0
99	20231113	185300	533596210	2935	2935	2935	2935	0
100	20231113	185200	533596210	2935	2935	2935	2935	0
101	20231113	185100	533596210	2935	2935	2935	2935	0
102	20231113	185000	533596210	2935	2935	2935	2935	0
103	20231113	184900	533596210	2935	2935	2935	2935	0
104	20231113	184800	533596210	2935	2935	2935	2935	0
105	20231113	184700	533596210	2935	2935	2935	2935	0
106	20231113	184600	533596210	2935	2935	2935	2935	0
107	20231113	184500	533596210	2935	2935	2935	2935	0
108	20231113	184400	533596210	2935	2935	2935	2935	0
109	20231113	184300	533596210	2935	2935	2935	2935	0
110	20231113	184200	533596210	2935	2935	2935	2935	0
111	20231113	184100	533596210	2935	2935	2935	2935	0
112	20231113	184000	533596210	2935	2935	2935	2935	0
113	20231113	183900	533596210	2935	2935	2935	2935	0
114	20231113	183800	533596210	2935	2935	2935	2935	0
115	20231113	183700	533596210	2935	2935	2935	2935	0
116	20231113	183600	533596210	2935	2935	2935	2935	0
117	20231113	183500	533596210	2935	2935	2935	2935	0
118	20231113	183400	533596210	2935	2935	2935	2935	0
119	20231113	183300	533596210	2935	2935	2935	2935	0
120	20231113	183200	533596210	2935	2935	2935	2935	0
121	20231113	183100	533596210	2935	2935	2935	2935	0
122	20231113	183000	533596210	2935	2935	2935	2935	1338
123	20231113	182900	533596210	2935	2935	2935	2935	0
124	20231113	182800	533596210	2935	2935	2935	2935	0
125	20231113	182700	533596210	2935	2935	2935	2935	0
126	20231113	182600	533596210	2935	2935	2935	2935	0
127	20231113	182500	533596210	2935	2935	2935	2935	0
128	20231113	182400	533596210	2935	2935	2935	2935	0
129	20231113	182300	533596210	2935	2935	2935	2935	0
130	20231113	182200	533596210	2935	2935	2935	2935	0
131	20231113	182100	533596210	2935	2935	2935	2935	0
132	20231113	182000	533596210	2935	2935	2935	2935	0
133	20231113	181900	533596210	2935	2935	2935	2935	0
134	20231113	181800	533596210	2935	2935	2935	2935	0
135	20231113	181700	533596210	2935	2935	2935	2935	0
136	20231113	181600	533596210	2935	2935	2935	2935	0
137	20231113	181500	533596210	2935	2935	2935	2935	0
138	20231113	181400	533596210	2935	2935	2935	2935	0
139	20231113	181300	533596210	2935	2935	2935	2935	0
140	20231113	181200	533596210	2935	2935	2935	2935	0
141	20231113	181100	533596210	2935	2935	2935	2935	0
142	20231113	181000	533596210	2935	2935	2935	2935	0
143	20231113	180900	533596210	2935	2935	2935	2935	0
144	20231113	180800	533596210	2935	2935	2935	2935	0
145	20231113	180700	533596210	2935	2935	2935	2935	0
146	20231113	180600	533596210	2935	2935	2935	2935	0
147	20231113	180500	533596210	2935	2935	2935	2935	0
148	20231113	180400	533596210	2935	2935	2935	2935	0
149	20231113	180300	533596210	2935	2935	2935	2935	0
150	20231113	180200	533596210	2935	2935	2935	2935	0
151	20231113	180100	533596210	2935	2935	2935	2935	0
152	20231113	180000	533596210	2935	2935	2935	2935	1338
153	20231113	175900	533596210	2935	2935	2935	2935	0
154	20231113	175800	533596210	2935	2935	2935	2935	0
155	20231113	175700	533596210	2935	2935	2935	2935	0
156	20231113	175600	533596210	2935	2935	2935	2935	0
157	20231113	175500	533596210	2935	2935	2935	2935	0
158	20231113	175400	533596210	2935	2935	2935	2935	0
159	20231113	175300	533596210	2935	2935	2935	2935	0
160	20231113	175200	533596210	2935	2935	2935	2935	0
161	20231113	175100	533596210	2935	2935	2935	2935	0
162	20231113	175000	533596210	2935	2935	2935	2935	0
163	20231113	174900	533596210	2935	2935	2935	2935	0
164	20231113	174800	533596210	2935	2935	2935	2935	0
165	20231113	174700	533596210	2935	2935	2935	2935	0
166	20231113	174600	533596210	2935	2935	2935	2935	0
167	20231113	174500	533596210	2935	2935	2935	2935	0
168	20231113	174400	533596210	2935	2935	2935	2935	0
169	20231113	174300	533596210	2935	2935	2935	2935	0
170	20231113	174200	533596210	2935	2935	2935	2935	0
171	20231113	174100	533596210	2935	2935	2935	2935	0
172	20231113	174000	533596210	2935	2935	2935	2935	0
173	20231113	173900	533596210	2935	2935	2935	2935	0
174	20231113	173800	533596210	2935	2935	2935	2935	0
175	20231113	173700	533596210	2935	2935	2935	2935	0
176	20231113	173600	533596210	2935	2935	2935	2935	0
177	20231113	173500	533596210	2935	2935	2935	2935	0
178	20231113	173400	533596210	2935	2935	2935	2935	0
179	20231113	173300	533596210	2935	2935	2935	2935	0
180	20231113	173200	533596210	2935	2935	2935	2935	0
181	20231113	173100	533596210	2935	2935	2935	2935	0
182	20231113	173000	533596210	2935	2935	2935	2935	1338
183	20231113	172900	533596210	2935	2935	2935	2935	0
184	20231113	172800	533596210	2935	2935	2935	2935	0
185	20231113	172700	533596210	2935	2935	2935	2935	0
186	20231113	172600	533596210	2935	2935	2935	2935	0
187	20231113	172500	533596210	2935	2935	2935	2935	0
188	20231113	172400	533596210	2935	2935	2935	2935	0
189	20231113	172300	533596210	2935	2935	2935	2935	0
190	20231113	172200	533596210	2935	2935	2935	2935	0
191	20231113	172100	533596210	2935	2935	2935	2935	0
192	20231113	172000	533596210	2935	2935	2935	2935	0
193	20231113	171900	533596210	2935	2935	2935	2935	0
194	20231113	171800	533596210	2935	2935	2935	2935	0
195	20231113	171700	533596210	2935	2935	2935	2935	0
196	20231113	171600	533596210	2935	2935	2935	2935	0
197	20231113	171500	533596210	2935	2935	2935	2935	0
198	20231113	171400	533596210	2935	2935	2935	2935	0
199	20231113	171300	533596210	2935	2935	2935	2935	0
200	20231113	171200	533596210	2935	2935	2935	2935	0
201	20231113	171100	533596210	2935	2935	2935	2935	0
202	20231113	171000	533596210	2935	2935	2935	2935	0
203	20231113	170900	533596210	2935	2935	2935	2935	0
204	20231113	170800	533596210	2935	2935	2935	2935	0
205	20231113	170700	533596210	2935	2935	2935	2935	0
206	20231113	170600	533596210	2935	2935	2935	2935	0
207	20231113	170500	533596210	2935	2935	2935	2935	0
208	20231113	170400	533596210	2935	2935	2935	2935	0
209	20231113	170300	533596210	2935	2935	2935	2935	0
210	20231113	170200	533596210	2935	2935	2935	2935	0
211	20231113	170100	533596210	2935	2935	2935	2935	0
212	20231113	170000	533596210	2935	2935	2935	2935	1338
213	20231113	165900	533596210	2935	2935	2935	2935	0
214	20231113	165800	533596210	2935	2935	2935	2935	0
215	20231113	165700	533596210	2935	2935	2935	2935	0
216	20231113	165600	533596210	2935	2935	2935	2935	0
217	20231113	165500	533596210	2935	2935	2935	2935	0
218	20231113	165400	533596210	2935	2935	2935	2935	0
219	20231113	165300	533596210	2935	2935	2935	2935	0
220	20231113	165200	533596210	2935	2935	2935	2935	0
221	20231113	165100	533596210	2935	2935	2935	2935	0
222	20231113	165000	533596210	2935	2935	2935	2935	0
223	20231113	164900	533596210	2935	2935	2935	2935	0
224	20231113	164800	533596210	2935	2935	2935	2935	0
225	20231113	164700	533596210	2935	2935	2935	2935	0
226	20231113	164600	533596210	2935	2935	2935	2935	0
227	20231113	164500	533596210	2935	2935	2935	2935	0
228	20231113	164400	533596210	2935	2935	2935	2935	0
229	20231113	164300	533596210	2935	2935	2935	2935	0
230	20231113	164200	533596210	2935	2935	2935	2935	0
231	20231113	164100	533596210	2935	2935	2935	2935	0
232	20231113	164000	533596210	2935	2935	2935	2935	0
233	20231113	163900	533596210	2935	2935	2935	2935	0
234	20231113	163800	533596210	2935	2935	2935	2935	0
235	20231113	163700	533596210	2935	2935	2935	2935	0
236	20231113	163600	533596210	2935	2935	2935	2935	0
237	20231113	163500	533596210	2935	2935	2935	2935	0
238	20231113	163400	533596210	2935	2935	2935	2935	0
239	20231113	163300	533596210	2935	2935	2935	2935	0
240	20231113	163200	533596210	2935	2935	2935	2935	0
241	20231113	163100	533596210	2935	2935	2935	2935	0
242	20231113	163000	533596210	2935	2935	2935	2935	1338
243	20231113	162900	533596210	2935	2935	2935	2935	0
244	20231113	162800	533596210	2935	2935	2935	2935	0
245	20231113	162700	533596210	2935	2935	2935	2935	0
246	20231113	162600	533596210	2935	2935	2935	2935	0
247	20231113	162500	533596210	2935	2935	2935	2935	0
248	20231113	162400	533596210	2935	2935	2935	2935	0
249	20231113	162300	533596210	2935	2935	2935	2935	0
250	20231113	162200	533596210	2935	2935	2935	2935	0
251	20231113	162100	533596210	2935	2935	2935	2935	0
252	20231113	162000	533596210	2935	2935	2935	2935	0
253	20231113	161900	533596210	2935	2935	2935	2935	0
254	20231113	161800	533596210	2935	2935	2935	2935	0
255	20231113	161700	533596210	2935	2935	2935	2935	0
256	20231113	161600	533596210	2935	2935	2935	2935	0
257	20231113	161500	533596210	2935	2935	2935	2935	0
258	20231113	161400	533596210	2935	2935	2935	2935	0
259	20231113	161300	533596210	2935	2935	2935	2935	0
260	20231113	161200	533596210	2935	2935	2935	2935	0
261	20231113	161100	533596210	2935	2935	2935	2935	0
262	20231113	161000	533596210	2935	2935	2935	2935	0
263	20231113	160900	533596210	2935	2935	2935	2935	0
264	20231113	160800	533596210	2935	2935	2935	2935	0
265	20231113	160700	533596210	2935	2935	2935	2935	0
266	20231113	160600	533596210	2935	2935	2935	2935	0
267	20231113	160500	533596210	2935	2935	2935	2935	0
268	20231113	160400	533596210	2935	2935	2935	2935	0
269	20231113	160300	533596210	2935	2935	2935	2935	0
270	20231113	160200	533596210	2935	2935	2935	2935	0
271	20231113	160100	533596210	2935	2935	2935	2935	0
272	20231113	160000	533596210	2935	2935	2935	2935	1338
273	20231113	155900	533596210	2935	2935	2935	2935	0
274	20231113	155800	533596210	2935	2935	2935	2935	0
275	20231113	155700	533596210	2935	2935	2935	2935	0
276	20231113	155600	533596210	2935	2935	2935	2935	0
277	20231113	155500	533596210	2935	2935	2935	2935	0
278	20231113	155400	533596210	2935	2935	2935	2935	0
279	20231113	155300	533596210	2935	2935	2935	2935	0
280	20231113	155200	533596210	2935	2935	2935	2935	0
281	20231113	155100	533596210	2935	2935	2935	2935	0
282	20231113	155000	533596210	2935	2935	2935	2935	0
283	20231113	154900	533596210	2935	2935	2935	2935	0
284	20231113	154800	533596210	2935	2935	2935	2935	0
285	20231113	154700	533596210	2935	2935	2935	2935	0
286	20231113	154600	533596210	2935	2935	2935	2935	0
287	20231113	154500	533596210	2935	2935	2935	2935	0
288	20231113	154400	533596210	2935	2935	2935	2935	0
289	20231113	154300	533596210	2935	2935	2935	2935	0
290	20231113	154200	533596210	2935	2935	2935	2935	0
291	20231113	154100	533596210	2935	2935	2935	2935	0
292	20231113	154000	533596210	2935	2935	2935	2935	0
293	20231113	153900	533596210	2935	2935	2935	2935	0
294	20231113	153800	533596210	2935	2935	2935	2935	0
295	20231113	153700	533596210	2935	2935	2935	2935	0
296	20231113	153600	533596210	2935	2935	2935	2935	0
297	20231113	153500	533596210	2935	2935	2935	2935	0
298	20231113	153400	533596210	2935	2935	2935	2935	0
299	20231113	153300	533596210	2935	2935	2935	2935	0
300	20231113	153200	533596210	2935	2935	2935	2935	0
301	20231113	153100	533596210	2935	2935	2935	2935	0
302	20231113	153000	533596210	2935	2935	2935	2935	2676
303	20231113	152900	529669180	2965	2965	2965	2965	0
304	20231113	152800	529669180	2965	2965	2965	2965	0
305	20231113	152700	529669180	2965	2965	2965	2965	0
306	20231113	152600	529669180	2965	2965	2965	2965	0
307	20231113	152500	529669180	2965	2965	2965	2965	0
308	20231113	152400	529669180	2965	2965	2965	2965	0
309	20231113	152300	529669180	2965	2965	2965	2965	0
310	20231113	152200	529669180	2965	2965	2965	2965	0
311	20231113	152100	529669180	2965	2965	2965	2965	0
312	20231113	152000	529669180	2965	2965	2965	2965	0
313	20231113	151900	529669180	2965	2960	2965	2945	2271
314	20231113	151800	522980980	2965	2965	2965	2965	8
315	20231113	151700	522957260	2965	2960	2965	2960	90
316	20231113	151600	522690790	2945	2960	2960	2945	223
317	20231113	151500	522033040	2960	2965	2965	2945	17
318	20231113	151400	521982675	2965	2970	2970	2950	6172
319	20231113	151300	503758900	2965	2965	2970	2965	608
320	20231113	151200	501956060	2965	2965	2965	2955	237
321	20231113	151100	501254560	2965	2970	2970	2965	272
322	20231113	151000	500446760	2970	2970	2970	2970	1075
323	20231113	150900	497254010	2970	2960	2970	2955	426
324	20231113	150800	495995160	2970	2970	2970	2970	673
325	20231113	150700	493996350	2970	2970	2970	2970	2
326	20231113	150600	493990410	2960	2960	2960	2960	1
327	20231113	150500	493987450	2965	2965	2965	2965	116
328	20231113	150400	493643510	2970	2970	2970	2970	2
329	20231113	150300	493637570	2970	2965	2970	2965	275
330	20231113	150200	492822190	2970	2970	2970	2970	5
331	20231113	150100	492807340	2975	2975	2975	2975	7
332	20231113	150000	492786515	2965	2965	2965	2960	979
333	20231113	145900	489888620	2965	2965	2965	2965	20
334	20231113	145800	489829320	2970	2970	2970	2970	164
335	20231113	145700	489342240	2970	2970	2970	2970	637
336	20231113	145600	487450350	2975	2970	2975	2970	300
337	20231113	145500	486557865	2975	2975	2975	2975	0
338	20231113	145400	486557865	2975	2975	2975	2975	0
339	20231113	145300	486557865	2975	2975	2975	2975	2
340	20231113	145200	486551915	2975	2980	2980	2975	1103
341	20231113	145100	483269695	2980	2980	2980	2980	231
342	20231113	145000	482581315	2975	2940	2975	2940	8484
343	20231113	144900	457449600	2935	2940	2940	2935	7102
344	20231113	144800	436604720	2940	2940	2940	2940	2741
345	20231113	144700	428546180	2935	2935	2935	2935	0
346	20231113	144600	428546180	2935	2935	2935	2935	150
347	20231113	144500	428105930	2935	2935	2935	2935	419
348	20231113	144400	426876165	2940	2940	2940	2940	0
349	20231113	144300	426876165	2940	2940	2940	2940	50
350	20231113	144200	426729165	2940	2940	2940	2940	0
351	20231113	144100	426729165	2940	2940	2940	2940	50
352	20231113	144000	426582165	2935	2935	2935	2935	0
353	20231113	143900	426582165	2935	2935	2935	2935	0
354	20231113	143800	426582165	2935	2935	2935	2935	423
355	20231113	143700	425340660	2935	2935	2935	2935	0
356	20231113	143600	425340660	2935	2935	2935	2935	0
357	20231113	143500	425340660	2935	2935	2935	2935	0
358	20231113	143400	425340660	2935	2935	2935	2935	2
359	20231113	143300	425334790	2935	2935	2935	2935	1
360	20231113	143200	425331855	2925	2925	2925	2925	380
361	20231113	143100	424220355	2925	2925	2925	2925	8
362	20231113	143000	424196955	2925	2930	2930	2925	323
363	20231113	142900	423250815	2930	2925	2930	2925	991
364	20231113	142800	420352135	2925	2925	2925	2925	200
365	20231113	142700	419767135	2925	2925	2925	2925	400
366	20231113	142600	418597135	2925	2925	2925	2925	100
367	20231113	142500	418304635	2930	2930	2930	2930	0
368	20231113	142400	418304635	2930	2930	2930	2930	1
369	20231113	142300	418301705	2930	2930	2930	2930	119
370	20231113	142200	417953035	2930	2930	2930	2930	454
371	20231113	142100	416622815	2930	2930	2930	2930	0
372	20231113	142000	416622815	2930	2925	2930	2925	139
373	20231113	141900	416215740	2925	2925	2925	2925	727
374	20231113	141800	414089265	2925	2925	2925	2925	140
375	20231113	141700	413679765	2925	2925	2925	2925	200
376	20231113	141600	413094765	2925	2925	2925	2925	2
377	20231113	141500	413088915	2920	2920	2920	2920	500
378	20231113	141400	411628915	2920	2920	2920	2920	200
379	20231113	141300	411044915	2920	2920	2920	2920	0
380	20231113	141200	411044915	2920	2920	2920	2920	0
381	20231113	141100	411044915	2920	2920	2920	2920	0
382	20231113	141000	411044915	2920	2920	2920	2920	200
383	20231113	140900	410460915	2925	2925	2925	2925	0
384	20231113	140800	410460915	2925	2925	2925	2925	0
385	20231113	140700	410460915	2925	2925	2925	2925	0
386	20231113	140600	410460915	2925	2920	2925	2920	56
387	20231113	140500	410297390	2915	2915	2915	2915	90
388	20231113	140400	410035040	2920	2920	2920	2920	10586
389	20231113	140300	379123920	2925	2925	2925	2925	200
390	20231113	140200	378538920	2925	2920	2925	2920	320
391	20231113	140100	377604420	2920	2920	2920	2920	0
392	20231113	140000	377604420	2920	2920	2920	2920	6
393	20231113	135900	377586900	2920	2920	2920	2920	0
394	20231113	135800	377586900	2920	2920	2920	2920	0
395	20231113	135700	377586900	2920	2920	2920	2920	0
396	20231113	135600	377586900	2920	2920	2920	2920	0
397	20231113	135500	377586900	2920	2920	2920	2920	1
398	20231113	135400	377583980	2915	2915	2915	2915	1
399	20231113	135300	377581065	2915	2915	2915	2915	3
400	20231113	135200	377572320	2915	2915	2915	2915	50
401	20231113	135100	377426570	2915	2910	2915	2910	1727
402	20231113	135000	372395875	2910	2915	2915	2910	306
403	20231113	134900	371505310	2910	2910	2910	2910	0
404	20231113	134800	371505310	2910	2920	2920	2910	21
405	20231113	134700	371444090	2920	2920	2920	2920	0
406	20231113	134600	371444090	2920	2920	2920	2920	1
407	20231113	134500	371441170	2910	2910	2910	2910	0
408	20231113	134400	371441170	2910	2920	2920	2910	71
409	20231113	134300	371234550	2905	2905	2905	2905	394
410	20231113	134200	370089980	2905	2915	2915	2905	5001
411	20231113	134100	355545295	2915	2910	2915	2910	136
412	20231113	134000	355148860	2915	2915	2915	2915	1013
413	20231113	133900	352195965	2915	2915	2915	2915	0
414	20231113	133800	352195965	2915	2925	2925	2915	402
415	20231113	133700	351024120	2910	2910	2910	2910	0
416	20231113	133600	351024120	2910	2910	2910	2910	0
417	20231113	133500	351024120	2910	2910	2910	2910	0
418	20231113	133400	351024120	2910	2910	2910	2910	1000
419	20231113	133300	348114120	2910	2910	2910	2910	0
420	20231113	133200	348114120	2910	2915	2915	2910	4319
421	20231113	133100	335528855	2915	2915	2925	2915	169
422	20231113	133000	335036210	2925	2925	2925	2925	135
423	20231113	132900	334641335	2925	2920	2925	2915	1001
424	20231113	132800	331723275	2920	2920	2920	2920	0
425	20231113	132700	331723275	2920	2920	2920	2920	322
426	20231113	132600	330783035	2925	2925	2925	2925	0
427	20231113	132500	330783035	2925	2925	2925	2925	372
428	20231113	132400	329694935	2930	2930	2930	2930	71
429	20231113	132300	329486905	2930	2930	2930	2930	0
430	20231113	132200	329486905	2930	2930	2930	2930	0
431	20231113	132100	329486905	2930	2930	2930	2930	5
432	20231113	132000	329472255	2925	2925	2925	2925	136
433	20231113	131900	329074455	2925	2935	2935	2925	2
434	20231113	131800	329068595	2930	2925	2930	2925	1650
435	20231113	131700	324234420	2925	2925	2925	2925	0
436	20231113	131600	324234420	2925	2925	2925	2925	0
437	20231113	131500	324234420	2925	2925	2925	2925	1195
438	20231113	131400	320739045	2910	2910	2910	2910	0
439	20231113	131300	320739045	2910	2910	2910	2910	0
440	20231113	131200	320739045	2910	2910	2910	2910	0
441	20231113	131100	320739045	2910	2910	2910	2910	640
442	20231113	131000	318876645	2910	2910	2910	2910	0
443	20231113	130900	318876645	2910	2910	2910	2910	0
444	20231113	130800	318876645	2910	2910	2910	2910	0
445	20231113	130700	318876645	2910	2910	2910	2910	0
446	20231113	130600	318876645	2910	2910	2910	2910	0
447	20231113	130500	318876645	2910	2910	2910	2910	0
448	20231113	130400	318876645	2910	2925	2925	2910	2
449	20231113	130300	318870810	2925	2915	2925	2915	6
450	20231113	130200	318853310	2910	2925	2925	2910	83
451	20231113	130100	318611510	2910	2910	2910	2910	0
452	20231113	130000	318611510	2910	2910	2910	2910	100
453	20231113	125900	318320510	2910	2915	2915	2910	1208
454	20231113	125800	314799195	2915	2915	2915	2915	0
455	20231113	125700	314799195	2915	2925	2925	2915	21
456	20231113	125600	314737830	2930	2930	2930	2930	84
457	20231113	125500	314491710	2930	2930	2930	2930	10
458	20231113	125400	314462410	2915	2915	2915	2915	0
459	20231113	125300	314462410	2915	2915	2915	2915	0
460	20231113	125200	314462410	2915	2915	2915	2915	0
461	20231113	125100	314462410	2915	2915	2915	2915	693
462	20231113	125000	312442315	2915	2915	2915	2915	141
463	20231113	124900	312031300	2915	2915	2915	2915	0
464	20231113	124800	312031300	2915	2930	2930	2915	24
465	20231113	124700	311961095	2920	2920	2920	2920	0
466	20231113	124600	311961095	2920	2920	2920	2920	0
467	20231113	124500	311961095	2920	2920	2920	2920	0
468	20231113	124400	311961095	2920	2920	2920	2920	0
469	20231113	124300	311961095	2920	2920	2920	2920	54
470	20231113	124200	311803415	2920	2920	2920	2920	0
471	20231113	124100	311803415	2920	2915	2920	2915	762
472	20231113	124000	309582180	2915	2915	2915	2915	0
473	20231113	123900	309582180	2915	2930	2930	2915	305
474	20231113	123800	308688545	2915	2915	2915	2915	0
475	20231113	123700	308688545	2915	2915	2930	2915	503
476	20231113	123600	307214785	2920	2920	2920	2920	1
477	20231113	123500	307211865	2910	2925	2930	2910	265
478	20231113	123400	306440680	2905	2905	2905	2905	0
479	20231113	123300	306440680	2905	2925	2930	2905	12
480	20231113	123200	306405625	2925	2925	2925	2925	8
481	20231113	123100	306382225	2905	2910	2925	2905	17
482	20231113	123000	306332710	2905	2905	2905	2905	0
483	20231113	122900	306332710	2905	2920	2920	2905	185
484	20231113	122800	305792555	2900	2900	2900	2900	43
485	20231113	122700	305667855	2900	2900	2900	2900	1
486	20231113	122600	305664955	2920	2905	2920	2900	47
487	20231113	122500	305528260	2900	2900	2900	2900	0
488	20231113	122400	305528260	2900	2900	2900	2900	0
489	20231113	122300	305528260	2900	2900	2900	2900	0
490	20231113	122200	305528260	2900	2900	2900	2900	40
491	20231113	122100	305412260	2900	2900	2900	2900	0
492	20231113	122000	305412260	2900	2900	2900	2900	150
493	20231113	121900	304977260	2900	2900	2900	2900	0
494	20231113	121800	304977260	2900	2900	2900	2900	1000
495	20231113	121700	302077260	2900	2905	2905	2900	3305
496	20231113	121600	292481735	2905	2910	2910	2905	351
497	20231113	121500	291460330	2910	2920	2920	2910	1006
498	20231113	121400	288532830	2915	2920	2920	2910	23
499	20231113	121300	288465785	2920	2930	2930	2910	87
500	20231113	121200	288212535	2910	2920	2930	2910	117
501	20231113	121100	287870025	2920	2920	2920	2920	47
502	20231113	121000	287732785	2920	2920	2920	2920	0
503	20231113	120900	287732785	2920	2915	2920	2915	273
504	20231113	120800	286936075	2915	2915	2915	2915	50
505	20231113	120700	286790325	2915	2915	2915	2915	0
506	20231113	120600	286790325	2915	2915	2915	2915	118
507	20231113	120500	286446355	2915	2915	2915	2915	575
508	20231113	120400	284770230	2915	2915	2915	2915	15
509	20231113	120300	284726505	2915	2915	2915	2915	0
510	20231113	120200	284726505	2915	2915	2915	2915	0
511	20231113	120100	284726505	2915	2915	2920	2910	338
512	20231113	120000	283740945	2915	2910	2915	2910	2
513	20231113	115900	283735120	2915	2915	2915	2905	4270
514	20231113	115800	271300960	2920	2925	2925	2920	1135
515	20231113	115700	267986755	2930	2930	2930	2930	1
516	20231113	115600	267983825	2920	2920	2920	2915	961
517	20231113	115500	265177710	2915	2925	2925	2915	4211
518	20231113	115400	252880820	2920	2930	2930	2920	2001
519	20231113	115300	247025150	2925	2925	2925	2925	356
520	20231113	115200	245983850	2925	2935	2935	2925	20
521	20231113	115100	245925160	2925	2935	2935	2925	423
522	20231113	115000	244687755	2925	2930	2935	2925	337
523	20231113	114900	243700660	2930	2930	2930	2930	0
524	20231113	114800	243700660	2930	2930	2930	2930	0
525	20231113	114700	243700660	2930	2925	2935	2925	9
526	20231113	114600	243674275	2925	2935	2935	2925	19
527	20231113	114500	243618605	2935	2935	2935	2935	5
528	20231113	114400	243603930	2935	2935	2935	2935	11
529	20231113	114300	243571645	2925	2925	2925	2925	0
530	20231113	114200	243571645	2925	2925	2925	2925	0
531	20231113	114100	243571645	2925	2925	2925	2925	1
532	20231113	114000	243568720	2930	2930	2930	2930	785
533	20231113	113900	241268670	2935	2935	2935	2935	8
534	20231113	113800	241245190	2930	2930	2930	2930	1
535	20231113	113700	241242260	2935	2935	2935	2935	0
536	20231113	113600	241242260	2935	2935	2935	2935	801
537	20231113	113500	238891325	2930	2930	2930	2930	0
538	20231113	113400	238891325	2930	2930	2930	2930	0
539	20231113	113300	238891325	2930	2930	2930	2930	0
540	20231113	113200	238891325	2930	2935	2935	2930	13
541	20231113	113100	238853230	2930	2935	2935	2930	1933
542	20231113	113000	233184330	2955	2955	2955	2955	1
543	20231113	112900	233181375	2940	2955	2955	2940	90
544	20231113	112800	232916625	2960	2960	2960	2960	0
545	20231113	112700	232916625	2960	2960	2960	2960	0
546	20231113	112600	232916625	2960	2960	2960	2960	0
547	20231113	112500	232916625	2960	2960	2960	2960	0
548	20231113	112400	232916625	2960	2960	2960	2960	1000
549	20231113	112300	229956625	2940	2940	2940	2940	0
550	20231113	112200	229956625	2940	2940	2940	2940	0
551	20231113	112100	229956625	2940	2960	2960	2940	3
552	20231113	112000	229947765	2935	2935	2935	2935	0
553	20231113	111900	229947765	2935	2935	2935	2935	901
554	20231113	111800	227303330	2940	2940	2940	2940	57
555	20231113	111700	227135750	2935	2935	2935	2935	29
556	20231113	111600	227050635	2935	2940	2940	2935	51
557	20231113	111500	226900700	2930	2930	2930	2930	0
558	20231113	111400	226900700	2930	2930	2940	2930	3
559	20231113	111300	226891900	2930	2930	2930	2930	0
560	20231113	111200	226891900	2930	2930	2930	2930	0
561	20231113	111100	226891900	2930	2930	2930	2930	0
562	20231113	111000	226891900	2930	2945	2945	2930	4013
563	20231113	110900	215104460	2945	2960	2960	2945	2856
564	20231113	110800	206689950	2955	2960	2960	2955	10
565	20231113	110700	206660375	2960	2950	2960	2945	177
566	20231113	110600	206138190	2945	2950	2960	2945	12
567	20231113	110500	206102785	2945	2945	2945	2945	0
568	20231113	110400	206102785	2945	2945	2945	2945	77
569	20231113	110300	205876020	2945	2950	2960	2945	462
570	20231113	110200	204513115	2960	2960	2960	2960	5
571	20231113	110100	204498315	2965	2965	2965	2965	0
572	20231113	110000	204498315	2965	2965	2965	2965	0
573	20231113	105900	204498315	2965	2965	2965	2965	0
574	20231113	105800	204498315	2965	2965	2965	2965	1
575	20231113	105700	204495350	2955	2950	2955	2950	62
576	20231113	105600	204312190	2965	2950	2965	2945	145
577	20231113	105500	203884465	2950	2950	2950	2950	2
578	20231113	105400	203878565	2950	2955	2955	2950	4026
579	20231113	105300	192001790	2955	2955	2955	2955	353
580	20231113	105200	190958675	2955	2955	2955	2955	10
581	20231113	105100	190929125	2970	2970	2970	2970	0
582	20231113	105000	190929125	2970	2950	2970	2950	2
583	20231113	104900	190923205	2955	2955	2955	2955	640
584	20231113	104800	189032005	2955	2950	2955	2950	2573
585	20231113	104700	181438810	2950	2955	2955	2950	651
586	20231113	104600	179515855	2955	2955	2955	2955	9
587	20231113	104500	179489260	2955	2955	2955	2955	2
588	20231113	104400	179483350	2955	2955	2955	2955	466
589	20231113	104300	178106320	2955	2955	2955	2955	41
590	20231113	104200	177985165	2955	2955	2975	2950	219
591	20231113	104100	177336500	2975	2975	2975	2975	1
592	20231113	104000	177333525	2975	2975	2975	2975	11
593	20231113	103900	177300800	2960	2960	2960	2960	1075
594	20231113	103800	174118800	2960	2960	2960	2960	20
595	20231113	103700	174059600	2975	2955	2975	2955	741
596	20231113	103600	171869925	2955	2955	2955	2955	360
597	20231113	103500	170806125	2955	2960	2960	2955	242
598	20231113	103400	170089810	2965	2980	2980	2960	889
599	20231113	103300	167453900	2960	2960	2960	2960	1
600	20231113	103200	167450940	2960	2960	2960	2960	0
601	20231113	103100	167450940	2960	2960	2960	2960	694
602	20231113	103000	165396700	2960	2960	2960	2960	1858
603	20231113	102900	159897020	2960	2960	2960	2960	0
604	20231113	102800	159897020	2960	2960	2960	2960	1216
605	20231113	102700	156297660	2960	2960	2960	2960	0
606	20231113	102600	156297660	2960	2960	2960	2960	110
607	20231113	102500	155972060	2960	2960	2960	2960	500
608	20231113	102400	154492060	2960	2970	2970	2960	4637
609	20231113	102300	140726870	2980	2980	2980	2980	4
610	20231113	102200	140714950	2970	2975	2975	2970	1035
611	20231113	102100	137636325	2975	2975	2975	2975	500
612	20231113	102000	136148825	2975	2980	2980	2975	778
613	20231113	101900	133833870	2980	2980	2980	2980	5
614	20231113	101800	133818970	2980	2980	2980	2980	1
615	20231113	101700	133815990	2975	2980	2980	2975	1063
616	20231113	101600	130653550	2980	2980	2980	2980	3
617	20231113	101500	130644610	2975	2980	2980	2975	4
618	20231113	101400	130632695	2980	2980	2980	2980	170
619	20231113	101300	130126095	2980	2980	2980	2980	500
620	20231113	101200	128636095	2980	2980	2980	2980	20
621	20231113	101100	128576495	2980	2980	2980	2980	442
622	20231113	101000	127259335	2990	2990	2990	2990	8
623	20231113	100900	127235415	2990	2990	2990	2990	15
624	20231113	100800	127190565	2990	2990	2990	2990	78
625	20231113	100700	126957345	2990	2985	2990	2985	407
626	20231113	100600	125742175	2990	2990	2990	2985	86
627	20231113	100500	125485435	2990	2990	2990	2990	101
628	20231113	100400	125183445	2990	2990	2990	2990	0
629	20231113	100300	125183445	2990	2990	2990	2990	0
630	20231113	100200	125183445	2990	2990	2990	2990	0
631	20231113	100100	125183445	2990	2990	2990	2990	676
632	20231113	100000	123162205	2990	2990	2990	2990	1446
633	20231113	095900	118838665	2990	2995	2995	2990	6
634	20231113	095800	118820720	2995	2995	2995	2995	1
635	20231113	095700	118817725	2990	2990	2990	2990	1
636	20231113	095600	118814735	2995	2995	2995	2995	791
637	20231113	095500	116445690	2995	2980	2995	2980	2
638	20231113	095400	116439715	2980	2980	2980	2980	2500
639	20231113	095300	108989715	2980	2990	2990	2980	1000
640	20231113	095200	106006110	2985	2995	3010	2985	794
641	20231113	095100	103631965	2990	2990	2990	2990	0
642	20231113	095000	103631965	2990	2990	2990	2990	0
643	20231113	094900	103631965	2990	2990	2990	2990	50
644	20231113	094800	103482465	2985	2985	2985	2985	500
645	20231113	094700	101989965	2990	3015	3015	2990	2012
646	20231113	094600	95972760	3015	3010	3015	3010	23
647	20231113	094500	95903525	3015	3015	3015	3015	1
648	20231113	094400	95900510	2990	2990	2990	2990	0
649	20231113	094300	95900510	2990	2990	2990	2990	89
650	20231113	094200	95634400	2990	2990	2990	2990	1
651	20231113	094100	95631410	2985	2990	2990	2985	641
652	20231113	094000	93717525	2990	2985	2990	2985	16
653	20231113	093900	93669710	2980	2980	2990	2980	2004
654	20231113	093800	87697760	2985	2980	2985	2980	1647
655	20231113	093700	82782200	2980	2975	2980	2975	226
656	20231113	093600	82109780	2975	2985	2985	2975	196
657	20231113	093500	81525755	2985	2990	2990	2970	4557
658	20231113	093400	67941495	2990	3015	3015	2990	2
659	20231113	093300	67935490	3015	2995	3015	2990	1244
660	20231113	093200	64215695	3015	2990	3015	2990	542
661	20231113	093100	62595090	2995	3000	3015	2995	4746
662	20231113	093000	48374215	3005	3005	3005	3005	25
663	20231113	092900	48299090	3005	3005	3005	3005	1333
664	20231113	092800	44293425	3010	3010	3010	3010	0
665	20231113	092700	44293425	3010	3010	3010	3010	667
666	20231113	092600	42285755	3010	3010	3010	3010	1
667	20231113	092500	42282745	3015	3015	3015	3015	0
668	20231113	092400	42282745	3015	3035	3035	3015	8
669	20231113	092300	42258605	3015	3000	3015	3000	144
670	20231113	092200	41824640	3000	3000	3000	3000	828
671	20231113	092100	39340640	3000	3005	3010	3000	2775
672	20231113	092000	31004025	3010	3010	3010	3010	15
673	20231113	091900	30958875	3010	3010	3015	3010	1669
674	20231113	091800	25935170	3015	3015	3015	3015	34
675	20231113	091700	25832660	3015	3015	3015	3015	306
676	20231113	091600	24910070	3015	3020	3040	3015	1172
677	20231113	091500	21366535	3020	3020	3020	3020	13
678	20231113	091400	21327275	3020	3020	3020	3020	12
679	20231113	091300	21291035	3020	3020	3020	3020	0
680	20231113	091200	21291035	3020	3020	3020	3020	7
681	20231113	091100	21269895	3020	3020	3040	3020	116
682	20231113	091000	20919535	3040	3035	3040	3020	370
683	20231113	090900	19796480	3020	3020	3020	3020	0
684	20231113	090800	19796480	3020	3020	3020	3020	274
685	20231113	090700	18969000	3015	3040	3040	3015	621
686	20231113	090600	17092190	3040	3040	3040	3025	12
687	20231113	090500	17055725	3025	3025	3025	3025	250
688	20231113	090400	16299475	3025	3015	3025	3015	1336
689	20231113	090300	12266025	3015	3025	3030	3010	1989
690	20231113	090200	6272150	3025	3045	3045	3025	159
691	20231113	090100	5788040	3050	3015	3050	3015	121
692	20231113	090000	5423190	3060	3010	3060	3010	1801