KissMeData/103230/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	200600	190645475	4150	4150	4150	4150	357
3	20231113	200500	190645475	4150	4150	4150	4150	0
4	20231113	200400	190645475	4150	4150	4150	4150	0
5	20231113	200300	190645475	4150	4150	4150	4150	0
6	20231113	200200	190645475	4150	4150	4150	4150	0
7	20231113	200100	190645475	4150	4150	4150	4150	0
8	20231113	200000	190645475	4150	4150	4150	4150	0
9	20231113	195900	190645475	4150	4150	4150	4150	0
10	20231113	195800	190645475	4150	4150	4150	4150	0
11	20231113	195700	190645475	4150	4150	4150	4150	0
12	20231113	195600	190645475	4150	4150	4150	4150	0
13	20231113	195500	190645475	4150	4150	4150	4150	0
14	20231113	195400	190645475	4150	4150	4150	4150	0
15	20231113	195300	190645475	4150	4150	4150	4150	0
16	20231113	195200	190645475	4150	4150	4150	4150	0
17	20231113	195100	190645475	4150	4150	4150	4150	0
18	20231113	195000	190645475	4150	4150	4150	4150	0
19	20231113	194900	190645475	4150	4150	4150	4150	0
20	20231113	194800	190645475	4150	4150	4150	4150	0
21	20231113	194700	190645475	4150	4150	4150	4150	0
22	20231113	194600	190645475	4150	4150	4150	4150	0
23	20231113	194500	190645475	4150	4150	4150	4150	0
24	20231113	194400	190645475	4150	4150	4150	4150	0
25	20231113	194300	190645475	4150	4150	4150	4150	0
26	20231113	194200	190645475	4150	4150	4150	4150	0
27	20231113	194100	190645475	4150	4150	4150	4150	0
28	20231113	194000	190645475	4150	4150	4150	4150	0
29	20231113	193900	190645475	4150	4150	4150	4150	0
30	20231113	193800	190645475	4150	4150	4150	4150	0
31	20231113	193700	190645475	4150	4150	4150	4150	0
32	20231113	193600	190645475	4150	4150	4150	4150	357
33	20231113	193500	190645475	4150	4150	4150	4150	0
34	20231113	193400	190645475	4150	4150	4150	4150	0
35	20231113	193300	190645475	4150	4150	4150	4150	0
36	20231113	193200	190645475	4150	4150	4150	4150	0
37	20231113	193100	190645475	4150	4150	4150	4150	0
38	20231113	193000	190645475	4150	4150	4150	4150	0
39	20231113	192900	190645475	4150	4150	4150	4150	0
40	20231113	192800	190645475	4150	4150	4150	4150	0
41	20231113	192700	190645475	4150	4150	4150	4150	0
42	20231113	192600	190645475	4150	4150	4150	4150	0
43	20231113	192500	190645475	4150	4150	4150	4150	0
44	20231113	192400	190645475	4150	4150	4150	4150	0
45	20231113	192300	190645475	4150	4150	4150	4150	0
46	20231113	192200	190645475	4150	4150	4150	4150	0
47	20231113	192100	190645475	4150	4150	4150	4150	0
48	20231113	192000	190645475	4150	4150	4150	4150	0
49	20231113	191900	190645475	4150	4150	4150	4150	0
50	20231113	191800	190645475	4150	4150	4150	4150	0
51	20231113	191700	190645475	4150	4150	4150	4150	0
52	20231113	191600	190645475	4150	4150	4150	4150	0
53	20231113	191500	190645475	4150	4150	4150	4150	0
54	20231113	191400	190645475	4150	4150	4150	4150	0
55	20231113	191300	190645475	4150	4150	4150	4150	0
56	20231113	191200	190645475	4150	4150	4150	4150	0
57	20231113	191100	190645475	4150	4150	4150	4150	0
58	20231113	191000	190645475	4150	4150	4150	4150	0
59	20231113	190900	190645475	4150	4150	4150	4150	0
60	20231113	190800	190645475	4150	4150	4150	4150	0
61	20231113	190700	190645475	4150	4150	4150	4150	0
62	20231113	190600	190645475	4150	4150	4150	4150	357
63	20231113	190500	190645475	4150	4150	4150	4150	0
64	20231113	190400	190645475	4150	4150	4150	4150	0
65	20231113	190300	190645475	4150	4150	4150	4150	0
66	20231113	190200	190645475	4150	4150	4150	4150	0
67	20231113	190100	190645475	4150	4150	4150	4150	0
68	20231113	190000	190645475	4150	4150	4150	4150	0
69	20231113	185900	190645475	4150	4150	4150	4150	0
70	20231113	185800	190645475	4150	4150	4150	4150	0
71	20231113	185700	190645475	4150	4150	4150	4150	0
72	20231113	185600	190645475	4150	4150	4150	4150	0
73	20231113	185500	190645475	4150	4150	4150	4150	0
74	20231113	185400	190645475	4150	4150	4150	4150	0
75	20231113	185300	190645475	4150	4150	4150	4150	0
76	20231113	185200	190645475	4150	4150	4150	4150	0
77	20231113	185100	190645475	4150	4150	4150	4150	0
78	20231113	185000	190645475	4150	4150	4150	4150	0
79	20231113	184900	190645475	4150	4150	4150	4150	0
80	20231113	184800	190645475	4150	4150	4150	4150	0
81	20231113	184700	190645475	4150	4150	4150	4150	0
82	20231113	184600	190645475	4150	4150	4150	4150	0
83	20231113	184500	190645475	4150	4150	4150	4150	0
84	20231113	184400	190645475	4150	4150	4150	4150	0
85	20231113	184300	190645475	4150	4150	4150	4150	0
86	20231113	184200	190645475	4150	4150	4150	4150	0
87	20231113	184100	190645475	4150	4150	4150	4150	0
88	20231113	184000	190645475	4150	4150	4150	4150	0
89	20231113	183900	190645475	4150	4150	4150	4150	0
90	20231113	183800	190645475	4150	4150	4150	4150	0
91	20231113	183700	190645475	4150	4150	4150	4150	0
92	20231113	183600	190645475	4150	4150	4150	4150	357
93	20231113	183500	190645475	4150	4150	4150	4150	0
94	20231113	183400	190645475	4150	4150	4150	4150	0
95	20231113	183300	190645475	4150	4150	4150	4150	0
96	20231113	183200	190645475	4150	4150	4150	4150	0
97	20231113	183100	190645475	4150	4150	4150	4150	0
98	20231113	183000	190645475	4150	4150	4150	4150	0
99	20231113	182900	190645475	4150	4150	4150	4150	0
100	20231113	182800	190645475	4150	4150	4150	4150	0
101	20231113	182700	190645475	4150	4150	4150	4150	0
102	20231113	182600	190645475	4150	4150	4150	4150	0
103	20231113	182500	190645475	4150	4150	4150	4150	0
104	20231113	182400	190645475	4150	4150	4150	4150	0
105	20231113	182300	190645475	4150	4150	4150	4150	0
106	20231113	182200	190645475	4150	4150	4150	4150	0
107	20231113	182100	190645475	4150	4150	4150	4150	0
108	20231113	182000	190645475	4150	4150	4150	4150	0
109	20231113	181900	190645475	4150	4150	4150	4150	0
110	20231113	181800	190645475	4150	4150	4150	4150	0
111	20231113	181700	190645475	4150	4150	4150	4150	0
112	20231113	181600	190645475	4150	4150	4150	4150	0
113	20231113	181500	190645475	4150	4150	4150	4150	0
114	20231113	181400	190645475	4150	4150	4150	4150	0
115	20231113	181300	190645475	4150	4150	4150	4150	0
116	20231113	181200	190645475	4150	4150	4150	4150	0
117	20231113	181100	190645475	4150	4150	4150	4150	0
118	20231113	181000	190645475	4150	4150	4150	4150	0
119	20231113	180900	190645475	4150	4150	4150	4150	0
120	20231113	180800	190645475	4150	4150	4150	4150	0
121	20231113	180700	190645475	4150	4150	4150	4150	0
122	20231113	180600	190645475	4150	4150	4150	4150	357
123	20231113	180500	190645475	4150	4150	4150	4150	0
124	20231113	180400	190645475	4150	4150	4150	4150	0
125	20231113	180300	190645475	4150	4150	4150	4150	0
126	20231113	180200	190645475	4150	4150	4150	4150	0
127	20231113	180100	190645475	4150	4150	4150	4150	0
128	20231113	180000	190645475	4150	4150	4150	4150	0
129	20231113	175900	190645475	4150	4150	4150	4150	0
130	20231113	175800	190645475	4150	4150	4150	4150	0
131	20231113	175700	190645475	4150	4150	4150	4150	0
132	20231113	175600	190645475	4150	4150	4150	4150	0
133	20231113	175500	190645475	4150	4150	4150	4150	0
134	20231113	175400	190645475	4150	4150	4150	4150	0
135	20231113	175300	190645475	4150	4150	4150	4150	0
136	20231113	175200	190645475	4150	4150	4150	4150	0
137	20231113	175100	190645475	4150	4150	4150	4150	0
138	20231113	175000	190645475	4150	4150	4150	4150	0
139	20231113	174900	190645475	4150	4150	4150	4150	0
140	20231113	174800	190645475	4150	4150	4150	4150	0
141	20231113	174700	190645475	4150	4150	4150	4150	0
142	20231113	174600	190645475	4150	4150	4150	4150	0
143	20231113	174500	190645475	4150	4150	4150	4150	0
144	20231113	174400	190645475	4150	4150	4150	4150	0
145	20231113	174300	190645475	4150	4150	4150	4150	0
146	20231113	174200	190645475	4150	4150	4150	4150	0
147	20231113	174100	190645475	4150	4150	4150	4150	0
148	20231113	174000	190645475	4150	4150	4150	4150	0
149	20231113	173900	190645475	4150	4150	4150	4150	0
150	20231113	173800	190645475	4150	4150	4150	4150	0
151	20231113	173700	190645475	4150	4150	4150	4150	0
152	20231113	173600	190645475	4150	4150	4150	4150	357
153	20231113	173500	190645475	4150	4150	4150	4150	0
154	20231113	173400	190645475	4150	4150	4150	4150	0
155	20231113	173300	190645475	4150	4150	4150	4150	0
156	20231113	173200	190645475	4150	4150	4150	4150	0
157	20231113	173100	190645475	4150	4150	4150	4150	0
158	20231113	173000	190645475	4150	4150	4150	4150	0
159	20231113	172900	190645475	4150	4150	4150	4150	0
160	20231113	172800	190645475	4150	4150	4150	4150	0
161	20231113	172700	190645475	4150	4150	4150	4150	0
162	20231113	172600	190645475	4150	4150	4150	4150	0
163	20231113	172500	190645475	4150	4150	4150	4150	0
164	20231113	172400	190645475	4150	4150	4150	4150	0
165	20231113	172300	190645475	4150	4150	4150	4150	0
166	20231113	172200	190645475	4150	4150	4150	4150	0
167	20231113	172100	190645475	4150	4150	4150	4150	0
168	20231113	172000	190645475	4150	4150	4150	4150	0
169	20231113	171900	190645475	4150	4150	4150	4150	0
170	20231113	171800	190645475	4150	4150	4150	4150	0
171	20231113	171700	190645475	4150	4150	4150	4150	0
172	20231113	171600	190645475	4150	4150	4150	4150	0
173	20231113	171500	190645475	4150	4150	4150	4150	0
174	20231113	171400	190645475	4150	4150	4150	4150	0
175	20231113	171300	190645475	4150	4150	4150	4150	0
176	20231113	171200	190645475	4150	4150	4150	4150	0
177	20231113	171100	190645475	4150	4150	4150	4150	0
178	20231113	171000	190645475	4150	4150	4150	4150	0
179	20231113	170900	190645475	4150	4150	4150	4150	0
180	20231113	170800	190645475	4150	4150	4150	4150	0
181	20231113	170700	190645475	4150	4150	4150	4150	0
182	20231113	170600	190645475	4150	4150	4150	4150	357
183	20231113	170500	190645475	4150	4150	4150	4150	0
184	20231113	170400	190645475	4150	4150	4150	4150	0
185	20231113	170300	190645475	4150	4150	4150	4150	0
186	20231113	170200	190645475	4150	4150	4150	4150	0
187	20231113	170100	190645475	4150	4150	4150	4150	0
188	20231113	170000	190645475	4150	4150	4150	4150	0
189	20231113	165900	190645475	4150	4150	4150	4150	0
190	20231113	165800	190645475	4150	4150	4150	4150	0
191	20231113	165700	190645475	4150	4150	4150	4150	0
192	20231113	165600	190645475	4150	4150	4150	4150	0
193	20231113	165500	190645475	4150	4150	4150	4150	0
194	20231113	165400	190645475	4150	4150	4150	4150	0
195	20231113	165300	190645475	4150	4150	4150	4150	0
196	20231113	165200	190645475	4150	4150	4150	4150	0
197	20231113	165100	190645475	4150	4150	4150	4150	0
198	20231113	165000	190645475	4150	4150	4150	4150	0
199	20231113	164900	190645475	4150	4150	4150	4150	0
200	20231113	164800	190645475	4150	4150	4150	4150	0
201	20231113	164700	190645475	4150	4150	4150	4150	0
202	20231113	164600	190645475	4150	4150	4150	4150	0
203	20231113	164500	190645475	4150	4150	4150	4150	0
204	20231113	164400	190645475	4150	4150	4150	4150	0
205	20231113	164300	190645475	4150	4150	4150	4150	0
206	20231113	164200	190645475	4150	4150	4150	4150	0
207	20231113	164100	190645475	4150	4150	4150	4150	0
208	20231113	164000	190645475	4150	4150	4150	4150	0
209	20231113	163900	190645475	4150	4150	4150	4150	0
210	20231113	163800	190645475	4150	4150	4150	4150	0
211	20231113	163700	190645475	4150	4150	4150	4150	0
212	20231113	163600	190645475	4150	4150	4150	4150	357
213	20231113	163500	190645475	4150	4150	4150	4150	0
214	20231113	163400	190645475	4150	4150	4150	4150	0
215	20231113	163300	190645475	4150	4150	4150	4150	0
216	20231113	163200	190645475	4150	4150	4150	4150	0
217	20231113	163100	190645475	4150	4150	4150	4150	0
218	20231113	163000	190645475	4150	4150	4150	4150	0
219	20231113	162900	190645475	4150	4150	4150	4150	0
220	20231113	162800	190645475	4150	4150	4150	4150	0
221	20231113	162700	190645475	4150	4150	4150	4150	0
222	20231113	162600	190645475	4150	4150	4150	4150	0
223	20231113	162500	190645475	4150	4150	4150	4150	0
224	20231113	162400	190645475	4150	4150	4150	4150	0
225	20231113	162300	190645475	4150	4150	4150	4150	0
226	20231113	162200	190645475	4150	4150	4150	4150	0
227	20231113	162100	190645475	4150	4150	4150	4150	0
228	20231113	162000	190645475	4150	4150	4150	4150	0
229	20231113	161900	190645475	4150	4150	4150	4150	0
230	20231113	161800	190645475	4150	4150	4150	4150	0
231	20231113	161700	190645475	4150	4150	4150	4150	0
232	20231113	161600	190645475	4150	4150	4150	4150	0
233	20231113	161500	190645475	4150	4150	4150	4150	0
234	20231113	161400	190645475	4150	4150	4150	4150	0
235	20231113	161300	190645475	4150	4150	4150	4150	0
236	20231113	161200	190645475	4150	4150	4150	4150	0
237	20231113	161100	190645475	4150	4150	4150	4150	0
238	20231113	161000	190645475	4150	4150	4150	4150	0
239	20231113	160900	190645475	4150	4150	4150	4150	0
240	20231113	160800	190645475	4150	4150	4150	4150	0
241	20231113	160700	190645475	4150	4150	4150	4150	0
242	20231113	160600	190645475	4150	4150	4150	4150	357
243	20231113	160500	190645475	4150	4150	4150	4150	0
244	20231113	160400	190645475	4150	4150	4150	4150	0
245	20231113	160300	190645475	4150	4150	4150	4150	0
246	20231113	160200	190645475	4150	4150	4150	4150	0
247	20231113	160100	190645475	4150	4150	4150	4150	0
248	20231113	160000	190645475	4150	4150	4150	4150	0
249	20231113	155900	190645475	4150	4150	4150	4150	0
250	20231113	155800	190645475	4150	4150	4150	4150	0
251	20231113	155700	190645475	4150	4150	4150	4150	0
252	20231113	155600	190645475	4150	4150	4150	4150	0
253	20231113	155500	190645475	4150	4150	4150	4150	0
254	20231113	155400	190645475	4150	4150	4150	4150	0
255	20231113	155300	190645475	4150	4150	4150	4150	0
256	20231113	155200	190645475	4150	4150	4150	4150	0
257	20231113	155100	190645475	4150	4150	4150	4150	0
258	20231113	155000	190645475	4150	4150	4150	4150	0
259	20231113	154900	190645475	4150	4150	4150	4150	0
260	20231113	154800	190645475	4150	4150	4150	4150	0
261	20231113	154700	190645475	4150	4150	4150	4150	0
262	20231113	154600	190645475	4150	4150	4150	4150	0
263	20231113	154500	190645475	4150	4150	4150	4150	0
264	20231113	154400	190645475	4150	4150	4150	4150	0
265	20231113	154300	190645475	4150	4150	4150	4150	0
266	20231113	154200	190645475	4150	4150	4150	4150	0
267	20231113	154100	190645475	4150	4150	4150	4150	0
268	20231113	154000	190645475	4150	4150	4150	4150	0
269	20231113	153900	190645475	4150	4150	4150	4150	0
270	20231113	153800	190645475	4150	4150	4150	4150	0
271	20231113	153700	190645475	4150	4150	4150	4150	0
272	20231113	153600	190645475	4150	4150	4150	4150	357
273	20231113	153500	190645475	4150	4150	4150	4150	0
274	20231113	153400	190645475	4150	4150	4150	4150	0
275	20231113	153300	190645475	4150	4150	4150	4150	0
276	20231113	153200	190645475	4150	4150	4150	4150	0
277	20231113	153100	190645475	4150	4150	4150	4150	0
278	20231113	153000	190645475	4150	4150	4150	4150	357
279	20231113	152900	189163925	4115	4115	4115	4115	0
280	20231113	152800	189163925	4115	4115	4115	4115	0
281	20231113	152700	189163925	4115	4115	4115	4115	0
282	20231113	152600	189163925	4115	4115	4115	4115	0
283	20231113	152500	189163925	4115	4115	4115	4115	0
284	20231113	152400	189163925	4115	4115	4115	4115	0
285	20231113	152300	189163925	4115	4115	4115	4115	0
286	20231113	152200	189163925	4115	4115	4115	4115	0
287	20231113	152100	189163925	4115	4115	4115	4115	0
288	20231113	152000	189163925	4115	4115	4115	4115	0
289	20231113	151900	189163925	4115	4095	4115	4085	311
290	20231113	151800	187885865	4100	4095	4100	4095	41
291	20231113	151700	187717960	4090	4090	4090	4090	0
292	20231113	151600	187717960	4090	4085	4090	4085	6
293	20231113	151500	187693435	4080	4060	4080	4060	325
294	20231113	151400	186369375	4060	4060	4060	4060	30
295	20231113	151300	186247575	4070	4070	4070	4070	0
296	20231113	151200	186247575	4070	4070	4070	4070	0
297	20231113	151100	186247575	4070	4070	4070	4070	0
298	20231113	151000	186247575	4070	4080	4080	4070	200
299	20231113	150900	185433065	4080	4080	4080	4080	0
300	20231113	150800	185433065	4080	4080	4080	4080	49
301	20231113	150700	185233145	4070	4070	4070	4070	0
302	20231113	150600	185233145	4070	4070	4070	4070	0
303	20231113	150500	185233145	4070	4070	4070	4070	97
304	20231113	150400	184838355	4080	4080	4080	4080	84
305	20231113	150300	184495635	4070	4070	4070	4070	0
306	20231113	150200	184495635	4070	4070	4070	4070	0
307	20231113	150100	184495635	4070	4070	4070	4070	0
308	20231113	150000	184495635	4070	4070	4070	4070	91
309	20231113	145900	184125265	4070	4070	4070	4070	0
310	20231113	145800	184125265	4070	4070	4070	4070	921
311	20231113	145700	180376795	4070	4065	4070	4065	266
312	20231113	145600	179294915	4060	4060	4060	4060	111
313	20231113	145500	178844255	4060	4060	4060	4060	31
314	20231113	145400	178718395	4055	4055	4055	4055	0
315	20231113	145300	178718395	4055	4055	4055	4055	0
316	20231113	145200	178718395	4055	4055	4055	4055	0
317	20231113	145100	178718395	4055	4065	4065	4055	108
318	20231113	145000	178280355	4070	4070	4070	4070	13
319	20231113	144900	178227445	4055	4055	4055	4055	35
320	20231113	144800	178085520	4055	4060	4060	4055	247
321	20231113	144700	177083860	4055	4055	4055	4055	0
322	20231113	144600	177083860	4055	4055	4055	4055	98
323	20231113	144500	176686470	4055	4070	4070	4055	35
324	20231113	144400	176544275	4055	4055	4055	4055	422
325	20231113	144300	174833065	4055	4055	4055	4055	37
326	20231113	144200	174683030	4060	4060	4060	4060	0
327	20231113	144100	174683030	4060	4060	4060	4060	0
328	20231113	144000	174683030	4060	4070	4070	4060	98
329	20231113	143900	174284960	4070	4070	4070	4070	0
330	20231113	143800	174284960	4070	4070	4070	4070	0
331	20231113	143700	174284960	4070	4070	4070	4070	0
332	20231113	143600	174284960	4070	4070	4070	4070	11
333	20231113	143500	174240190	4065	4065	4065	4065	33
334	20231113	143400	174106045	4060	4060	4060	4060	0
335	20231113	143300	174106045	4060	4060	4060	4060	0
336	20231113	143200	174106045	4060	4060	4060	4060	0
337	20231113	143100	174106045	4060	4060	4060	4060	0
338	20231113	143000	174106045	4060	4075	4075	4060	36
339	20231113	142900	173959645	4070	4060	4070	4055	1103
340	20231113	142800	169477715	4055	4050	4055	4045	112
341	20231113	142700	169023635	4045	4045	4045	4045	0
342	20231113	142600	169023635	4045	4045	4045	4045	0
343	20231113	142500	169023635	4045	4050	4050	4045	40
344	20231113	142400	168861810	4050	4050	4050	4050	0
345	20231113	142300	168861810	4050	4050	4050	4050	0
346	20231113	142200	168861810	4050	4050	4050	4050	0
347	20231113	142100	168861810	4050	4050	4050	4050	0
348	20231113	142000	168861810	4050	4055	4055	4050	35
349	20231113	141900	168719965	4045	4045	4045	4045	0
350	20231113	141800	168719965	4045	4045	4045	4045	68
351	20231113	141700	168444905	4040	4040	4040	4040	0
352	20231113	141600	168444905	4040	4040	4040	4040	40
353	20231113	141500	168283305	4040	4055	4055	4040	114
354	20231113	141400	167822505	4055	4055	4055	4055	10
355	20231113	141300	167781955	4045	4045	4045	4045	0
356	20231113	141200	167781955	4045	4050	4050	4045	137
357	20231113	141100	167227215	4045	4045	4045	4045	0
358	20231113	141000	167227215	4045	4065	4065	4045	123
359	20231113	140900	166729180	4045	4045	4045	4045	0
360	20231113	140800	166729180	4045	4045	4045	4045	0
361	20231113	140700	166729180	4045	4045	4045	4045	0
362	20231113	140600	166729180	4045	4045	4045	4045	71
363	20231113	140500	166441985	4045	4045	4045	4045	32
364	20231113	140400	166312545	4045	4045	4045	4045	0
365	20231113	140300	166312545	4045	4045	4045	4045	0
366	20231113	140200	166312545	4045	4045	4045	4045	0
367	20231113	140100	166312545	4045	4045	4045	4045	0
368	20231113	140000	166312545	4045	4070	4075	4045	30
369	20231113	135900	166190535	4040	4040	4040	4040	0
370	20231113	135800	166190535	4040	4040	4040	4040	36
371	20231113	135700	166045095	4075	4075	4075	4075	40
372	20231113	135600	165882095	4075	4075	4075	4075	0
373	20231113	135500	165882095	4075	4075	4075	4075	0
374	20231113	135400	165882095	4075	4075	4075	4075	0
375	20231113	135300	165882095	4075	4075	4075	4075	0
376	20231113	135200	165882095	4075	4075	4075	4075	0
377	20231113	135100	165882095	4075	4075	4075	4075	0
378	20231113	135000	165882095	4075	4075	4075	4075	13
379	20231113	134900	165829120	4075	4045	4075	4045	146
380	20231113	134800	165237110	4035	4035	4035	4035	0
381	20231113	134700	165237110	4035	4035	4035	4035	0
382	20231113	134600	165237110	4035	4035	4035	4035	99
383	20231113	134500	164837645	4045	4045	4045	4045	20
384	20231113	134400	164756745	4045	4045	4045	4045	200
385	20231113	134300	163947745	4025	4025	4025	4025	61
386	20231113	134200	163702220	4035	4035	4035	4035	0
387	20231113	134100	163702220	4035	4025	4035	4025	86
388	20231113	134000	163355980	4050	4050	4050	4050	20
389	20231113	133900	163274980	4020	4020	4020	4020	0
390	20231113	133800	163274980	4020	4040	4040	4020	231
391	20231113	133700	162344995	4040	4045	4045	4040	47
392	20231113	133600	162155110	4040	4040	4040	4040	0
393	20231113	133500	162155110	4040	4045	4045	4040	109
394	20231113	133400	161714335	4050	4050	4050	4050	0
395	20231113	133300	161714335	4050	4050	4050	4050	0
396	20231113	133200	161714335	4050	4050	4050	4050	0
397	20231113	133100	161714335	4050	4055	4055	4050	1121
398	20231113	133000	157174205	4050	4060	4060	4050	126
399	20231113	132900	156663700	4060	4060	4060	4060	0
400	20231113	132800	156663700	4060	4060	4060	4060	0
401	20231113	132700	156663700	4060	4060	4060	4060	86
402	20231113	132600	156314540	4060	4060	4060	4060	5
403	20231113	132500	156294240	4060	4065	4065	4060	52
404	20231113	132400	156082905	4075	4075	4075	4075	0
405	20231113	132300	156082905	4075	4070	4075	4070	18
406	20231113	132200	156009600	4050	4050	4050	4050	0
407	20231113	132100	156009600	4050	4050	4050	4050	82
408	20231113	132000	155677500	4040	4050	4050	4040	119
409	20231113	131900	155196540	4040	4040	4040	4040	0
410	20231113	131800	155196540	4040	4040	4040	4040	0
411	20231113	131700	155196540	4040	4040	4040	4040	0
412	20231113	131600	155196540	4040	4040	4040	4040	34
413	20231113	131500	155059180	4035	4035	4035	4035	49
414	20231113	131400	154861465	4050	4050	4050	4050	0
415	20231113	131300	154861465	4050	4050	4050	4050	0
416	20231113	131200	154861465	4050	4050	4050	4050	0
417	20231113	131100	154861465	4050	4050	4050	4050	7
418	20231113	131000	154833115	4050	4045	4050	4030	74
419	20231113	130900	154534345	4050	4040	4050	4020	554
420	20231113	130800	152303040	4040	4040	4040	4040	0
421	20231113	130700	152303040	4040	4045	4045	4040	23
422	20231113	130600	152210050	4035	4035	4035	4035	0
423	20231113	130500	152210050	4035	4060	4060	4025	1117
424	20231113	130400	147698595	4050	4080	4080	4050	1018
425	20231113	130300	143564260	4080	4080	4080	4080	0
426	20231113	130200	143564260	4080	4080	4080	4080	11
427	20231113	130100	143519380	4080	4080	4080	4080	0
428	20231113	130000	143519380	4080	4115	4115	4080	57
429	20231113	125900	143286120	4080	4080	4080	4080	0
430	20231113	125800	143286120	4080	4080	4080	4080	0
431	20231113	125700	143286120	4080	4080	4080	4080	11
432	20231113	125600	143241240	4080	4080	4080	4080	0
433	20231113	125500	143241240	4080	4115	4115	4080	115
434	20231113	125400	142771445	4075	4075	4075	4075	0
435	20231113	125300	142771445	4075	4075	4075	4075	0
436	20231113	125200	142771445	4075	4075	4075	4075	35
437	20231113	125100	142628820	4115	4115	4115	4115	0
438	20231113	125000	142628820	4115	4115	4115	4115	13
439	20231113	124900	142575325	4115	4115	4115	4115	0
440	20231113	124800	142575325	4115	4085	4115	4070	224
441	20231113	124700	141660840	4085	4090	4090	4085	440
442	20231113	124600	139861295	4090	4090	4090	4090	0
443	20231113	124500	139861295	4090	4115	4115	4090	117
444	20231113	124400	139382290	4090	4090	4090	4090	0
445	20231113	124300	139382290	4090	4090	4090	4090	0
446	20231113	124200	139382290	4090	4095	4115	4090	2047
447	20231113	124100	130972695	4075	4075	4075	4075	0
448	20231113	124000	130972695	4075	4095	4095	4075	118
449	20231113	123900	130491445	4075	4075	4075	4075	0
450	20231113	123800	130491445	4075	4075	4075	4075	11
451	20231113	123700	130446620	4095	4095	4095	4095	5
452	20231113	123600	130426145	4075	4075	4075	4075	0
453	20231113	123500	130426145	4075	4075	4075	4075	632
454	20231113	123400	127850745	4075	4075	4075	4075	0
455	20231113	123300	127850745	4075	4075	4075	4075	11
456	20231113	123200	127805920	4075	4075	4075	4075	0
457	20231113	123100	127805920	4075	4095	4095	4075	152
458	20231113	123000	127186220	4095	4095	4095	4095	13
459	20231113	122900	127132985	4075	4075	4075	4075	10
460	20231113	122800	127092235	4075	4075	4075	4075	11
461	20231113	122700	127047410	4075	4075	4075	4075	0
462	20231113	122600	127047410	4075	4075	4075	4075	111
463	20231113	122500	126595085	4075	4075	4075	4075	0
464	20231113	122400	126595085	4075	4075	4075	4075	0
465	20231113	122300	126595085	4075	4095	4095	4075	2463
466	20231113	122200	116528350	4100	4100	4100	4100	0
467	20231113	122100	116528350	4100	4100	4100	4100	504
468	20231113	122000	114461950	4120	4120	4120	4120	20
469	20231113	121900	114379550	4100	4105	4105	4100	79
470	20231113	121800	114055405	4100	4100	4100	4100	11
471	20231113	121700	114010305	4100	4100	4100	4100	576
472	20231113	121600	111648705	4100	4110	4120	4100	1323
473	20231113	121500	106216655	4110	4110	4110	4110	0
474	20231113	121400	106216655	4110	4110	4110	4110	0
475	20231113	121300	106216655	4110	4110	4110	4110	11
476	20231113	121200	106171445	4105	4105	4105	4105	0
477	20231113	121100	106171445	4105	4105	4105	4105	0
478	20231113	121000	106171445	4105	4120	4120	4105	824
479	20231113	120900	102785455	4110	4110	4110	4110	0
480	20231113	120800	102785455	4110	4110	4110	4110	11
481	20231113	120700	102740245	4110	4110	4110	4110	0
482	20231113	120600	102740245	4110	4110	4110	4110	0
483	20231113	120500	102740245	4110	4115	4115	4110	453
484	20231113	120400	100876320	4115	4115	4115	4115	0
485	20231113	120300	100876320	4115	4115	4115	4115	0
486	20231113	120200	100876320	4115	4115	4115	4115	11
487	20231113	120100	100831055	4120	4120	4120	4120	57
488	20231113	120000	100596215	4120	4125	4125	4120	155
489	20231113	115900	99957490	4120	4120	4120	4120	0
490	20231113	115800	99957490	4120	4120	4120	4120	46
491	20231113	115700	99767970	4115	4115	4115	4115	11
492	20231113	115600	99722705	4115	4115	4115	4115	0
493	20231113	115500	99722705	4115	4115	4115	4115	98
494	20231113	115400	99319435	4120	4120	4120	4120	1
495	20231113	115300	99315315	4110	4110	4110	4110	0
496	20231113	115200	99315315	4110	4110	4110	4110	11
497	20231113	115100	99270105	4115	4115	4115	4115	0
498	20231113	115000	99270105	4115	4120	4120	4115	24
499	20231113	114900	99171280	4110	4110	4110	4110	0
500	20231113	114800	99171280	4110	4110	4110	4110	0
501	20231113	114700	99171280	4110	4110	4110	4110	11
502	20231113	114600	99126070	4110	4110	4110	4110	0
503	20231113	114500	99126070	4110	4120	4120	4110	117
504	20231113	114400	98645010	4110	4110	4110	4110	0
505	20231113	114300	98645010	4110	4110	4110	4110	0
506	20231113	114200	98645010	4110	4110	4110	4110	11
507	20231113	114100	98599800	4110	4110	4110	4110	0
508	20231113	114000	98599800	4110	4120	4120	4110	34
509	20231113	113900	98459825	4120	4120	4120	4120	0
510	20231113	113800	98459825	4120	4120	4120	4120	0
511	20231113	113700	98459825	4120	4120	4120	4120	7
512	20231113	113600	98430985	4125	4125	4125	4125	1
513	20231113	113500	98426860	4125	4130	4130	4125	117
514	20231113	113400	97944120	4130	4130	4130	4130	6
515	20231113	113300	97919340	4130	4130	4130	4130	37
516	20231113	113200	97766530	4125	4130	4130	4125	303
517	20231113	113100	96515410	4125	4125	4125	4125	0
518	20231113	113000	96515410	4125	4130	4130	4125	111
519	20231113	112900	96057470	4125	4125	4125	4125	206
520	20231113	112800	95207720	4125	4125	4125	4125	0
521	20231113	112700	95207720	4125	4125	4125	4125	11
522	20231113	112600	95162345	4125	4125	4125	4125	0
523	20231113	112500	95162345	4125	4125	4125	4125	98
524	20231113	112400	94758095	4130	4130	4130	4130	16
525	20231113	112300	94692015	4130	4130	4130	4130	16
526	20231113	112200	94625935	4125	4130	4130	4125	27
527	20231113	112100	94514480	4130	4125	4130	4125	179
528	20231113	112000	93776025	4125	4130	4130	4125	47
529	20231113	111900	93581955	4130	4130	4130	4130	0
530	20231113	111800	93581955	4130	4130	4130	4130	7
531	20231113	111700	93553045	4110	4110	4110	4110	11
532	20231113	111600	93507835	4110	4110	4110	4110	0
533	20231113	111500	93507835	4110	4110	4110	4110	19
534	20231113	111400	93429745	4110	4110	4110	4110	0
535	20231113	111300	93429745	4110	4110	4110	4110	0
536	20231113	111200	93429745	4110	4110	4110	4110	11
537	20231113	111100	93384535	4130	4130	4130	4130	0
538	20231113	111000	93384535	4130	4130	4130	4110	120
539	20231113	110900	92890815	4110	4110	4110	4110	0
540	20231113	110800	92890815	4110	4110	4110	4110	0
541	20231113	110700	92890815	4110	4115	4115	4110	190
542	20231113	110600	92109245	4125	4125	4125	4125	0
543	20231113	110500	92109245	4125	4130	4130	4125	22
544	20231113	110400	92018410	4130	4130	4130	4130	108
545	20231113	110300	91572370	4130	4130	4130	4130	11
546	20231113	110200	91526940	4130	4130	4130	4130	0
547	20231113	110100	91526940	4130	4130	4130	4130	0
548	20231113	110000	91526940	4130	4155	4155	4130	118
549	20231113	105900	91039100	4155	4155	4155	4155	0
550	20231113	105800	91039100	4155	4155	4155	4155	0
551	20231113	105700	91039100	4155	4155	4155	4155	0
552	20231113	105600	91039100	4155	4155	4155	4155	0
553	20231113	105500	91039100	4155	4155	4155	4155	0
554	20231113	105400	91039100	4155	4155	4155	4155	0
555	20231113	105300	91039100	4155	4155	4155	4155	0
556	20231113	105200	91039100	4155	4155	4155	4155	0
557	20231113	105100	91039100	4155	4145	4155	4145	166
558	20231113	105000	90350930	4130	4140	4145	4130	72
559	20231113	104900	90053420	4130	4130	4130	4130	0
560	20231113	104800	90053420	4130	4130	4130	4130	11
561	20231113	104700	90007990	4130	4130	4130	4130	0
562	20231113	104600	90007990	4130	4130	4130	4130	0
563	20231113	104500	90007990	4130	4145	4145	4130	117
564	20231113	104400	89524495	4130	4130	4130	4130	0
565	20231113	104300	89524495	4130	4130	4130	4130	11
566	20231113	104200	89479065	4145	4145	4145	4145	0
567	20231113	104100	89479065	4145	4145	4145	4145	0
568	20231113	104000	89479065	4145	4145	4145	4130	141
569	20231113	103900	88896090	4145	4145	4145	4145	0
570	20231113	103800	88896090	4145	4145	4145	4145	0
571	20231113	103700	88896090	4145	4145	4145	4145	0
572	20231113	103600	88896090	4145	4145	4145	4145	0
573	20231113	103500	88896090	4145	4145	4145	4145	0
574	20231113	103400	88896090	4145	4145	4145	4145	0
575	20231113	103300	88896090	4145	4145	4145	4145	0
576	20231113	103200	88896090	4145	4145	4145	4145	42
577	20231113	103100	88722000	4120	4120	4120	4120	0
578	20231113	103000	88722000	4120	4145	4145	4120	15
579	20231113	102900	88659875	4120	4120	4120	4120	88
580	20231113	102800	88297315	4120	4120	4120	4120	11
581	20231113	102700	88251995	4145	4145	4145	4145	0
582	20231113	102600	88251995	4145	4145	4145	4145	0
583	20231113	102500	88251995	4145	4145	4145	4145	0
584	20231113	102400	88251995	4145	4145	4145	4145	0
585	20231113	102300	88251995	4145	4145	4145	4145	0
586	20231113	102200	88251995	4145	4145	4145	4145	0
587	20231113	102100	88251995	4145	4145	4145	4145	0
588	20231113	102000	88251995	4145	4145	4145	4145	20
589	20231113	101900	88169095	4145	4145	4145	4145	0
590	20231113	101800	88169095	4145	4145	4145	4145	0
591	20231113	101700	88169095	4145	4145	4145	4145	0
592	20231113	101600	88169095	4145	4145	4145	4145	42
593	20231113	101500	87995005	4120	4145	4145	4120	27
594	20231113	101400	87883340	4115	4115	4115	4115	0
595	20231113	101300	87883340	4115	4115	4115	4115	11
596	20231113	101200	87838075	4120	4120	4120	4120	0
597	20231113	101100	87838075	4120	4120	4120	4120	0
598	20231113	101000	87838075	4120	4145	4145	4120	87
599	20231113	100900	87478985	4120	4120	4120	4120	0
600	20231113	100800	87478985	4120	4120	4120	4120	11
601	20231113	100700	87433665	4145	4145	4145	4145	29
602	20231113	100600	87313460	4095	4095	4095	4095	0
603	20231113	100500	87313460	4095	4085	4095	4085	6581
604	20231113	100400	60408635	4080	4080	4080	4080	57
605	20231113	100300	60176075	4080	4080	4080	4080	12
606	20231113	100200	60127115	4065	4065	4065	4065	62
607	20231113	100100	59875085	4065	4085	4085	4065	268
608	20231113	100000	58782925	4085	4095	4095	4085	128
609	20231113	095900	58259605	4095	4095	4095	4095	146
610	20231113	095800	57661735	4100	4095	4100	4095	235
611	20231113	095700	56698295	4100	4100	4100	4100	40
612	20231113	095600	56534295	4100	4100	4100	4100	0
613	20231113	095500	56534295	4100	4125	4125	4100	399
614	20231113	095400	54890895	4125	4125	4125	4125	0
615	20231113	095300	54890895	4125	4125	4125	4125	0
616	20231113	095200	54890895	4125	4100	4125	4100	21
617	20231113	095100	54804595	4100	4100	4100	4100	0
618	20231113	095000	54804595	4100	4135	4135	4100	83
619	20231113	094900	54463770	4095	4095	4095	4095	0
620	20231113	094800	54463770	4095	4095	4095	4095	0
621	20231113	094700	54463770	4095	4120	4120	4095	69
622	20231113	094600	54180915	4095	4095	4095	4095	58
623	20231113	094500	53943405	4155	4165	4165	4000	4379
624	20231113	094400	36034935	4155	4155	4155	4155	43
625	20231113	094300	35856270	4140	4140	4140	4140	0
626	20231113	094200	35856270	4140	4140	4140	4140	12
627	20231113	094100	35806590	4140	4140	4140	4140	0
628	20231113	094000	35806590	4140	4155	4155	4140	118
629	20231113	093900	35317770	4140	4140	4140	4140	18
630	20231113	093800	35243250	4140	4140	4140	4140	13
631	20231113	093700	35189430	4135	4135	4135	4135	12
632	20231113	093600	35139810	4135	4135	4135	4135	76
633	20231113	093500	34825550	4135	4135	4135	4135	93
634	20231113	093400	34440995	4135	4135	4135	4135	11
635	20231113	093300	34395510	4135	4135	4135	4135	10
636	20231113	093200	34354160	4165	4165	4165	4165	0
637	20231113	093100	34354160	4165	4165	4165	4165	20
638	20231113	093000	34270860	4170	4170	4170	4170	13
639	20231113	092900	34216650	4135	4135	4135	4135	0
640	20231113	092800	34216650	4135	4145	4190	4135	272
641	20231113	092700	33089270	4145	4145	4145	4145	1
642	20231113	092600	33085125	4160	4160	4160	4160	16
643	20231113	092500	33018565	4160	4145	4160	4145	42
644	20231113	092400	32844320	4150	4150	4150	4150	10
645	20231113	092300	32802820	4150	4150	4150	4150	3
646	20231113	092200	32790370	4150	4155	4155	4150	7
647	20231113	092100	32761315	4155	4155	4155	4155	0
648	20231113	092000	32761315	4155	4160	4160	4155	32
649	20231113	091900	32628225	4145	4145	4145	4145	0
650	20231113	091800	32628225	4145	4145	4145	4145	10
651	20231113	091700	32586775	4130	4145	4145	4130	11
652	20231113	091600	32541195	4145	4175	4175	4145	2001
653	20231113	091500	24207145	4210	4210	4210	4210	0
654	20231113	091400	24207145	4210	4210	4210	4210	0
655	20231113	091300	24207145	4210	4210	4210	4210	0
656	20231113	091200	24207145	4210	4210	4210	4210	0
657	20231113	091100	24207145	4210	4210	4210	4210	0
658	20231113	091000	24207145	4210	4210	4210	4210	16
659	20231113	090900	24139785	4180	4185	4185	4180	448
660	20231113	090800	22267020	4190	4190	4190	4190	26
661	20231113	090700	22158080	4195	4195	4195	4195	60
662	20231113	090600	21906380	4200	4200	4200	4200	6
663	20231113	090500	21881180	4195	4215	4215	4195	30
664	20231113	090400	21754940	4205	4205	4205	4205	6
665	20231113	090300	21729710	4185	4210	4220	4185	4260
666	20231113	090200	3799330	4210	4185	4210	4185	226
667	20231113	090100	2848170	4180	4180	4180	4180	0
668	20231113	090000	2848170	4180	4175	4180	4175	546