KissMeData/214180/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	202900	137851990	13740	13740	13740	13740	6
3	20231116	202800	137851990	13740	13740	13740	13740	0
4	20231116	202700	137851990	13740	13740	13740	13740	0
5	20231116	202600	137851990	13740	13740	13740	13740	0
6	20231116	202500	137851990	13740	13740	13740	13740	0
7	20231116	202400	137851990	13740	13740	13740	13740	0
8	20231116	202300	137851990	13740	13740	13740	13740	0
9	20231116	202200	137851990	13740	13740	13740	13740	0
10	20231116	202100	137851990	13740	13740	13740	13740	0
11	20231116	202000	137851990	13740	13740	13740	13740	0
12	20231116	201900	137851990	13740	13740	13740	13740	0
13	20231116	201800	137851990	13740	13740	13740	13740	0
14	20231116	201700	137851990	13740	13740	13740	13740	0
15	20231116	201600	137851990	13740	13740	13740	13740	0
16	20231116	201500	137851990	13740	13740	13740	13740	0
17	20231116	201400	137851990	13740	13740	13740	13740	0
18	20231116	201300	137851990	13740	13740	13740	13740	0
19	20231116	201200	137851990	13740	13740	13740	13740	0
20	20231116	201100	137851990	13740	13740	13740	13740	0
21	20231116	201000	137851990	13740	13740	13740	13740	0
22	20231116	200900	137851990	13740	13740	13740	13740	0
23	20231116	200800	137851990	13740	13740	13740	13740	0
24	20231116	200700	137851990	13740	13740	13740	13740	0
25	20231116	200600	137851990	13740	13740	13740	13740	0
26	20231116	200500	137851990	13740	13740	13740	13740	0
27	20231116	200400	137851990	13740	13740	13740	13740	0
28	20231116	200300	137851990	13740	13740	13740	13740	0
29	20231116	200200	137851990	13740	13740	13740	13740	0
30	20231116	200100	137851990	13740	13740	13740	13740	0
31	20231116	200000	137851990	13740	13740	13740	13740	0
32	20231116	195900	137851990	13740	13740	13740	13740	6
33	20231116	195800	137851990	13740	13740	13740	13740	0
34	20231116	195700	137851990	13740	13740	13740	13740	0
35	20231116	195600	137851990	13740	13740	13740	13740	0
36	20231116	195500	137851990	13740	13740	13740	13740	0
37	20231116	195400	137851990	13740	13740	13740	13740	0
38	20231116	195300	137851990	13740	13740	13740	13740	0
39	20231116	195200	137851990	13740	13740	13740	13740	0
40	20231116	195100	137851990	13740	13740	13740	13740	0
41	20231116	195000	137851990	13740	13740	13740	13740	0
42	20231116	194900	137851990	13740	13740	13740	13740	0
43	20231116	194800	137851990	13740	13740	13740	13740	0
44	20231116	194700	137851990	13740	13740	13740	13740	0
45	20231116	194600	137851990	13740	13740	13740	13740	0
46	20231116	194500	137851990	13740	13740	13740	13740	0
47	20231116	194400	137851990	13740	13740	13740	13740	0
48	20231116	194300	137851990	13740	13740	13740	13740	0
49	20231116	194200	137851990	13740	13740	13740	13740	0
50	20231116	194100	137851990	13740	13740	13740	13740	0
51	20231116	194000	137851990	13740	13740	13740	13740	0
52	20231116	193900	137851990	13740	13740	13740	13740	0
53	20231116	193800	137851990	13740	13740	13740	13740	0
54	20231116	193700	137851990	13740	13740	13740	13740	0
55	20231116	193600	137851990	13740	13740	13740	13740	0
56	20231116	193500	137851990	13740	13740	13740	13740	0
57	20231116	193400	137851990	13740	13740	13740	13740	0
58	20231116	193300	137851990	13740	13740	13740	13740	0
59	20231116	193200	137851990	13740	13740	13740	13740	0
60	20231116	193100	137851990	13740	13740	13740	13740	0
61	20231116	193000	137851990	13740	13740	13740	13740	0
62	20231116	192900	137851990	13740	13740	13740	13740	6
63	20231116	192800	137851990	13740	13740	13740	13740	0
64	20231116	192700	137851990	13740	13740	13740	13740	0
65	20231116	192600	137851990	13740	13740	13740	13740	0
66	20231116	192500	137851990	13740	13740	13740	13740	0
67	20231116	192400	137851990	13740	13740	13740	13740	0
68	20231116	192300	137851990	13740	13740	13740	13740	0
69	20231116	192200	137851990	13740	13740	13740	13740	0
70	20231116	192100	137851990	13740	13740	13740	13740	0
71	20231116	192000	137851990	13740	13740	13740	13740	0
72	20231116	191900	137851990	13740	13740	13740	13740	0
73	20231116	191800	137851990	13740	13740	13740	13740	0
74	20231116	191700	137851990	13740	13740	13740	13740	0
75	20231116	191600	137851990	13740	13740	13740	13740	0
76	20231116	191500	137851990	13740	13740	13740	13740	0
77	20231116	191400	137851990	13740	13740	13740	13740	0
78	20231116	191300	137851990	13740	13740	13740	13740	0
79	20231116	191200	137851990	13740	13740	13740	13740	0
80	20231116	191100	137851990	13740	13740	13740	13740	0
81	20231116	191000	137851990	13740	13740	13740	13740	0
82	20231116	190900	137851990	13740	13740	13740	13740	0
83	20231116	190800	137851990	13740	13740	13740	13740	0
84	20231116	190700	137851990	13740	13740	13740	13740	0
85	20231116	190600	137851990	13740	13740	13740	13740	0
86	20231116	190500	137851990	13740	13740	13740	13740	0
87	20231116	190400	137851990	13740	13740	13740	13740	0
88	20231116	190300	137851990	13740	13740	13740	13740	0
89	20231116	190200	137851990	13740	13740	13740	13740	0
90	20231116	190100	137851990	13740	13740	13740	13740	0
91	20231116	190000	137851990	13740	13740	13740	13740	0
92	20231116	185900	137851990	13740	13740	13740	13740	6
93	20231116	185800	137851990	13740	13740	13740	13740	0
94	20231116	185700	137851990	13740	13740	13740	13740	0
95	20231116	185600	137851990	13740	13740	13740	13740	0
96	20231116	185500	137851990	13740	13740	13740	13740	0
97	20231116	185400	137851990	13740	13740	13740	13740	0
98	20231116	185300	137851990	13740	13740	13740	13740	0
99	20231116	185200	137851990	13740	13740	13740	13740	0
100	20231116	185100	137851990	13740	13740	13740	13740	0
101	20231116	185000	137851990	13740	13740	13740	13740	0
102	20231116	184900	137851990	13740	13740	13740	13740	0
103	20231116	184800	137851990	13740	13740	13740	13740	0
104	20231116	184700	137851990	13740	13740	13740	13740	0
105	20231116	184600	137851990	13740	13740	13740	13740	0
106	20231116	184500	137851990	13740	13740	13740	13740	0
107	20231116	184400	137851990	13740	13740	13740	13740	0
108	20231116	184300	137851990	13740	13740	13740	13740	0
109	20231116	184200	137851990	13740	13740	13740	13740	0
110	20231116	184100	137851990	13740	13740	13740	13740	0
111	20231116	184000	137851990	13740	13740	13740	13740	0
112	20231116	183900	137851990	13740	13740	13740	13740	0
113	20231116	183800	137851990	13740	13740	13740	13740	0
114	20231116	183700	137851990	13740	13740	13740	13740	0
115	20231116	183600	137851990	13740	13740	13740	13740	0
116	20231116	183500	137851990	13740	13740	13740	13740	0
117	20231116	183400	137851990	13740	13740	13740	13740	0
118	20231116	183300	137851990	13740	13740	13740	13740	0
119	20231116	183200	137851990	13740	13740	13740	13740	0
120	20231116	183100	137851990	13740	13740	13740	13740	0
121	20231116	183000	137851990	13740	13740	13740	13740	0
122	20231116	182900	137851990	13740	13740	13740	13740	6
123	20231116	182800	137851990	13740	13740	13740	13740	0
124	20231116	182700	137851990	13740	13740	13740	13740	0
125	20231116	182600	137851990	13740	13740	13740	13740	0
126	20231116	182500	137851990	13740	13740	13740	13740	0
127	20231116	182400	137851990	13740	13740	13740	13740	0
128	20231116	182300	137851990	13740	13740	13740	13740	0
129	20231116	182200	137851990	13740	13740	13740	13740	0
130	20231116	182100	137851990	13740	13740	13740	13740	0
131	20231116	182000	137851990	13740	13740	13740	13740	0
132	20231116	181900	137851990	13740	13740	13740	13740	0
133	20231116	181800	137851990	13740	13740	13740	13740	0
134	20231116	181700	137851990	13740	13740	13740	13740	0
135	20231116	181600	137851990	13740	13740	13740	13740	0
136	20231116	181500	137851990	13740	13740	13740	13740	0
137	20231116	181400	137851990	13740	13740	13740	13740	0
138	20231116	181300	137851990	13740	13740	13740	13740	0
139	20231116	181200	137851990	13740	13740	13740	13740	0
140	20231116	181100	137851990	13740	13740	13740	13740	0
141	20231116	181000	137851990	13740	13740	13740	13740	0
142	20231116	180900	137851990	13740	13740	13740	13740	0
143	20231116	180800	137851990	13740	13740	13740	13740	0
144	20231116	180700	137851990	13740	13740	13740	13740	0
145	20231116	180600	137851990	13740	13740	13740	13740	0
146	20231116	180500	137851990	13740	13740	13740	13740	0
147	20231116	180400	137851990	13740	13740	13740	13740	0
148	20231116	180300	137851990	13740	13740	13740	13740	0
149	20231116	180200	137851990	13740	13740	13740	13740	0
150	20231116	180100	137851990	13740	13740	13740	13740	0
151	20231116	180000	137851990	13740	13740	13740	13740	0
152	20231116	175900	137851990	13740	13740	13740	13740	6
153	20231116	175800	137851990	13740	13740	13740	13740	0
154	20231116	175700	137851990	13740	13740	13740	13740	0
155	20231116	175600	137851990	13740	13740	13740	13740	0
156	20231116	175500	137851990	13740	13740	13740	13740	0
157	20231116	175400	137851990	13740	13740	13740	13740	0
158	20231116	175300	137851990	13740	13740	13740	13740	0
159	20231116	175200	137851990	13740	13740	13740	13740	0
160	20231116	175100	137851990	13740	13740	13740	13740	0
161	20231116	175000	137851990	13740	13740	13740	13740	0
162	20231116	174900	137851990	13740	13740	13740	13740	0
163	20231116	174800	137851990	13740	13740	13740	13740	0
164	20231116	174700	137851990	13740	13740	13740	13740	0
165	20231116	174600	137851990	13740	13740	13740	13740	0
166	20231116	174500	137851990	13740	13740	13740	13740	0
167	20231116	174400	137851990	13740	13740	13740	13740	0
168	20231116	174300	137851990	13740	13740	13740	13740	0
169	20231116	174200	137851990	13740	13740	13740	13740	0
170	20231116	174100	137851990	13740	13740	13740	13740	0
171	20231116	174000	137851990	13740	13740	13740	13740	0
172	20231116	173900	137851990	13740	13740	13740	13740	0
173	20231116	173800	137851990	13740	13740	13740	13740	0
174	20231116	173700	137851990	13740	13740	13740	13740	0
175	20231116	173600	137851990	13740	13740	13740	13740	0
176	20231116	173500	137851990	13740	13740	13740	13740	0
177	20231116	173400	137851990	13740	13740	13740	13740	0
178	20231116	173300	137851990	13740	13740	13740	13740	0
179	20231116	173200	137851990	13740	13740	13740	13740	0
180	20231116	173100	137851990	13740	13740	13740	13740	0
181	20231116	173000	137851990	13740	13740	13740	13740	0
182	20231116	172900	137851990	13740	13740	13740	13740	6
183	20231116	172800	137851990	13740	13740	13740	13740	0
184	20231116	172700	137851990	13740	13740	13740	13740	0
185	20231116	172600	137851990	13740	13740	13740	13740	0
186	20231116	172500	137851990	13740	13740	13740	13740	0
187	20231116	172400	137851990	13740	13740	13740	13740	0
188	20231116	172300	137851990	13740	13740	13740	13740	0
189	20231116	172200	137851990	13740	13740	13740	13740	0
190	20231116	172100	137851990	13740	13740	13740	13740	0
191	20231116	172000	137851990	13740	13740	13740	13740	0
192	20231116	171900	137851990	13740	13740	13740	13740	0
193	20231116	171800	137851990	13740	13740	13740	13740	0
194	20231116	171700	137851990	13740	13740	13740	13740	0
195	20231116	171600	137851990	13740	13740	13740	13740	0
196	20231116	171500	137851990	13740	13740	13740	13740	0
197	20231116	171400	137851990	13740	13740	13740	13740	0
198	20231116	171300	137851990	13740	13740	13740	13740	0
199	20231116	171200	137851990	13740	13740	13740	13740	0
200	20231116	171100	137851990	13740	13740	13740	13740	0
201	20231116	171000	137851990	13740	13740	13740	13740	0
202	20231116	170900	137851990	13740	13740	13740	13740	0
203	20231116	170800	137851990	13740	13740	13740	13740	0
204	20231116	170700	137851990	13740	13740	13740	13740	0
205	20231116	170600	137851990	13740	13740	13740	13740	0
206	20231116	170500	137851990	13740	13740	13740	13740	0
207	20231116	170400	137851990	13740	13740	13740	13740	0
208	20231116	170300	137851990	13740	13740	13740	13740	0
209	20231116	170200	137851990	13740	13740	13740	13740	0
210	20231116	170100	137851990	13740	13740	13740	13740	0
211	20231116	170000	137851990	13740	13740	13740	13740	0
212	20231116	165900	137851990	13740	13740	13740	13740	6
213	20231116	165800	137851990	13740	13740	13740	13740	0
214	20231116	165700	137851990	13740	13740	13740	13740	0
215	20231116	165600	137851990	13740	13740	13740	13740	0
216	20231116	165500	137851990	13740	13740	13740	13740	0
217	20231116	165400	137851990	13740	13740	13740	13740	0
218	20231116	165300	137851990	13740	13740	13740	13740	0
219	20231116	165200	137851990	13740	13740	13740	13740	0
220	20231116	165100	137851990	13740	13740	13740	13740	0
221	20231116	165000	137851990	13740	13740	13740	13740	0
222	20231116	164900	137851990	13740	13740	13740	13740	0
223	20231116	164800	137851990	13740	13740	13740	13740	0
224	20231116	164700	137851990	13740	13740	13740	13740	0
225	20231116	164600	137851990	13740	13740	13740	13740	0
226	20231116	164500	137851990	13740	13740	13740	13740	0
227	20231116	164400	137851990	13740	13740	13740	13740	0
228	20231116	164300	137851990	13740	13740	13740	13740	0
229	20231116	164200	137851990	13740	13740	13740	13740	0
230	20231116	164100	137851990	13740	13740	13740	13740	0
231	20231116	164000	137851990	13740	13740	13740	13740	0
232	20231116	163900	137851990	13740	13740	13740	13740	0
233	20231116	163800	137851990	13740	13740	13740	13740	0
234	20231116	163700	137851990	13740	13740	13740	13740	0
235	20231116	163600	137851990	13740	13740	13740	13740	0
236	20231116	163500	137851990	13740	13740	13740	13740	0
237	20231116	163400	137851990	13740	13740	13740	13740	0
238	20231116	163300	137851990	13740	13740	13740	13740	0
239	20231116	163200	137851990	13740	13740	13740	13740	0
240	20231116	163100	137851990	13740	13740	13740	13740	0
241	20231116	163000	137851990	13740	13740	13740	13740	6
242	20231116	162900	137769550	13740	13740	13740	13740	0
243	20231116	162800	137769550	13740	13740	13740	13740	0
244	20231116	162700	137769550	13740	13740	13740	13740	0
245	20231116	162600	137769550	13740	13740	13740	13740	0
246	20231116	162500	137769550	13740	13740	13740	13740	0
247	20231116	162400	137769550	13740	13740	13740	13740	0
248	20231116	162300	137769550	13740	13740	13740	13740	0
249	20231116	162200	137769550	13740	13740	13740	13740	0
250	20231116	162100	137769550	13740	13740	13740	13740	0
251	20231116	162000	137769550	13740	13740	13740	13740	0
252	20231116	161900	137769550	13740	13670	13740	13670	13
253	20231116	161800	137591770	13700	13700	13700	13700	1
254	20231116	161700	137578070	13740	13740	13740	13740	0
255	20231116	161600	137578070	13740	13740	13740	13740	0
256	20231116	161500	137578070	13740	13740	13740	13740	0
257	20231116	161400	137578070	13740	13740	13740	13740	0
258	20231116	161300	137578070	13740	13740	13740	13740	0
259	20231116	161200	137578070	13740	13700	13740	13700	100
260	20231116	161100	136208030	13700	13700	13700	13700	0
261	20231116	161000	136208030	13700	13700	13700	13700	1
262	20231116	160900	136194330	13660	13660	13660	13660	0
263	20231116	160800	136194330	13660	13680	13680	13660	200
264	20231116	160700	133460330	13670	13680	13680	13670	10
265	20231116	160600	133323620	13680	13680	13680	13680	0
266	20231116	160500	133323620	13680	13680	13680	13680	0
267	20231116	160400	133323620	13680	13680	13680	13680	0
268	20231116	160300	133323620	13680	13680	13680	13680	57
269	20231116	160200	132543860	13680	13680	13680	13680	52
270	20231116	160100	131832500	13690	13710	13710	13690	54
271	20231116	160000	131093190	13710	13710	13710	13710	0
272	20231116	155900	131093190	13710	13710	13710	13710	8
273	20231116	155800	130983510	13700	13700	13700	13700	0
274	20231116	155700	130983510	13700	13700	13700	13700	0
275	20231116	155600	130983510	13700	13700	13700	13700	0
276	20231116	155500	130983510	13700	13680	13700	13670	41
277	20231116	155400	130422940	13680	13680	13680	13680	0
278	20231116	155300	130422940	13680	13680	13680	13680	0
279	20231116	155200	130422940	13680	13680	13680	13680	88
280	20231116	155100	129219100	13690	13690	13690	13690	0
281	20231116	155000	129219100	13690	13690	13690	13690	0
282	20231116	154900	129219100	13690	13690	13690	13690	0
283	20231116	154800	129219100	13690	13690	13690	13690	0
284	20231116	154700	129219100	13690	13690	13690	13690	1
285	20231116	154600	129205410	13680	13690	13690	13680	200
286	20231116	154500	126469260	13750	13750	13750	13750	0
287	20231116	154400	126469260	13750	13750	13750	13750	5
288	20231116	154300	126400510	13760	13690	13760	13690	72
289	20231116	154200	125414760	13690	13690	13690	13690	0
290	20231116	154100	125414760	13690	13690	13690	13690	0
291	20231116	154000	125414760	13690	13690	13690	13690	16
292	20231116	153900	125195720	13740	13740	13740	13740	0
293	20231116	153800	125195720	13740	13740	13740	13740	0
294	20231116	153700	125195720	13740	13740	13740	13740	3
295	20231116	153600	125154500	13750	13750	13750	13750	3
296	20231116	153500	125113250	13750	13750	13750	13750	0
297	20231116	153400	125113250	13750	13750	13750	13750	0
298	20231116	153300	125113250	13750	13750	13750	13750	0
299	20231116	153200	125113250	13750	13750	13750	13750	0
300	20231116	153100	125113250	13750	13750	13750	13750	0
301	20231116	153000	125113250	13750	13750	13750	13750	1
302	20231116	152900	125099500	13680	13680	13680	13680	0
303	20231116	152800	125099500	13680	13680	13680	13680	0
304	20231116	152700	125099500	13680	13680	13680	13680	0
305	20231116	152600	125099500	13680	13680	13680	13680	0
306	20231116	152500	125099500	13680	13680	13680	13680	2
307	20231116	152400	125072140	13670	13670	13670	13670	0
308	20231116	152300	125072140	13670	13670	13670	13670	0
309	20231116	152200	125072140	13670	13670	13670	13670	11
310	20231116	152100	124921770	13750	13750	13750	13750	0
311	20231116	152000	124921770	13750	13750	13750	13750	1
312	20231116	151900	124908020	13660	13660	13660	13660	0
313	20231116	151800	124908020	13660	13660	13660	13660	0
314	20231116	151700	124908020	13660	13660	13660	13660	0
315	20231116	151600	124908020	13660	13660	13660	13660	0
316	20231116	151500	124908020	13660	13660	13660	13660	0
317	20231116	151400	124908020	13660	13660	13660	13660	0
318	20231116	151300	124908020	13660	13660	13660	13660	0
319	20231116	151200	124908020	13660	13660	13660	13660	0
320	20231116	151100	124908020	13660	13710	13710	13660	3239
321	20231116	151000	80656420	13760	13710	13760	13710	3
322	20231116	150900	80615190	13710	13710	13710	13700	1279
323	20231116	150800	63090160	13700	13750	13750	13700	935
324	20231116	150700	50271630	13760	13760	13760	13760	0
325	20231116	150600	50271630	13760	13760	13760	13760	0
326	20231116	150500	50271630	13760	13760	13760	13760	0
327	20231116	150400	50271630	13760	13760	13760	13760	1
328	20231116	150300	50257870	13760	13760	13760	13760	0
329	20231116	150200	50257870	13760	13760	13760	13760	50
330	20231116	150100	49569870	13760	13760	13760	13760	15
331	20231116	150000	49363470	13760	13760	13760	13760	85
332	20231116	145900	48193870	13760	13760	13760	13760	0
333	20231116	145800	48193870	13760	13760	13760	13760	15
334	20231116	145700	47987470	13770	13770	13770	13770	100
335	20231116	145600	46610470	13770	13770	13770	13770	0
336	20231116	145500	46610470	13770	13770	13770	13770	110
337	20231116	145400	45095770	13770	13770	13770	13770	50
338	20231116	145300	44407270	13770	13770	13770	13770	0
339	20231116	145200	44407270	13770	13760	13770	13760	3
340	20231116	145100	44365970	13750	13750	13750	13750	0
341	20231116	145000	44365970	13750	13750	13750	13750	0
342	20231116	144900	44365970	13750	13750	13750	13750	0
343	20231116	144800	44365970	13750	13750	13750	13750	0
344	20231116	144700	44365970	13750	13750	13750	13750	0
345	20231116	144600	44365970	13750	13750	13750	13750	159
346	20231116	144500	42179720	13750	13750	13750	13750	0
347	20231116	144400	42179720	13750	13750	13750	13750	10
348	20231116	144300	42042220	13750	13750	13750	13750	0
349	20231116	144200	42042220	13750	13750	13750	13750	0
350	20231116	144100	42042220	13750	13750	13750	13750	0
351	20231116	144000	42042220	13750	13750	13750	13750	1
352	20231116	143900	42028470	13750	13750	13750	13750	73
353	20231116	143800	41024720	13750	13750	13750	13750	0
354	20231116	143700	41024720	13750	13750	13750	13750	1
355	20231116	143600	41010970	13740	13740	13740	13740	0
356	20231116	143500	41010970	13740	13740	13740	13740	0
357	20231116	143400	41010970	13740	13740	13740	13740	100
358	20231116	143300	39636970	13750	13750	13750	13750	0
359	20231116	143200	39636970	13750	13750	13750	13750	99
360	20231116	143100	38275720	13740	13740	13740	13740	0
361	20231116	143000	38275720	13740	13740	13740	13740	0
362	20231116	142900	38275720	13740	13740	13740	13740	50
363	20231116	142800	37588720	13760	13760	13760	13760	0
364	20231116	142700	37588720	13760	13760	13760	13760	0
365	20231116	142600	37588720	13760	13760	13760	13760	0
366	20231116	142500	37588720	13760	13760	13760	13760	0
367	20231116	142400	37588720	13760	13760	13760	13760	1
368	20231116	142300	37574960	13740	13740	13740	13740	0
369	20231116	142200	37574960	13740	13740	13740	13740	0
370	20231116	142100	37574960	13740	13740	13740	13740	10
371	20231116	142000	37437560	13740	13740	13740	13740	0
372	20231116	141900	37437560	13740	13740	13740	13740	2
373	20231116	141800	37410080	13740	13740	13740	13740	0
374	20231116	141700	37410080	13740	13740	13740	13740	0
375	20231116	141600	37410080	13740	13740	13740	13740	0
376	20231116	141500	37410080	13740	13740	13740	13740	0
377	20231116	141400	37410080	13740	13740	13740	13740	0
378	20231116	141300	37410080	13740	13740	13740	13740	0
379	20231116	141200	37410080	13740	13740	13740	13740	0
380	20231116	141100	37410080	13740	13740	13740	13740	0
381	20231116	141000	37410080	13740	13740	13740	13740	0
382	20231116	140900	37410080	13740	13760	13760	13740	460
383	20231116	140800	31086550	13760	13760	13760	13760	0
384	20231116	140700	31086550	13760	13760	13760	13760	0
385	20231116	140600	31086550	13760	13760	13760	13760	14
386	20231116	140500	30893910	13750	13750	13750	13750	0
387	20231116	140400	30893910	13750	13750	13750	13750	10
388	20231116	140300	30756410	13750	13750	13750	13750	0
389	20231116	140200	30756410	13750	13750	13750	13750	0
390	20231116	140100	30756410	13750	13750	13750	13750	0
391	20231116	140000	30756410	13750	13750	13750	13750	0
392	20231116	135900	30756410	13750	13750	13750	13750	0
393	20231116	135800	30756410	13750	13750	13750	13750	1
394	20231116	135700	30742660	13770	13770	13770	13770	0
395	20231116	135600	30742660	13770	13770	13770	13770	0
396	20231116	135500	30742660	13770	13770	13770	13770	0
397	20231116	135400	30742660	13770	13770	13770	13770	0
398	20231116	135300	30742660	13770	13770	13770	13770	0
399	20231116	135200	30742660	13770	13770	13770	13770	0
400	20231116	135100	30742660	13770	13770	13770	13770	0
401	20231116	135000	30742660	13770	13770	13770	13770	0
402	20231116	134900	30742660	13770	13770	13770	13770	0
403	20231116	134800	30742660	13770	13770	13770	13770	8
404	20231116	134700	30632500	13760	13760	13760	13760	1
405	20231116	134600	30618740	13760	13760	13760	13760	0
406	20231116	134500	30618740	13760	13760	13760	13760	0
407	20231116	134400	30618740	13760	13760	13760	13760	86
408	20231116	134300	29435380	13750	13750	13750	13750	0
409	20231116	134200	29435380	13750	13750	13750	13750	301
410	20231116	134100	25296630	13750	13750	13750	13750	0
411	20231116	134000	25296630	13750	13750	13750	13750	0
412	20231116	133900	25296630	13750	13750	13750	13750	0
413	20231116	133800	25296630	13750	13750	13750	13750	0
414	20231116	133700	25296630	13750	13750	13750	13750	0
415	20231116	133600	25296630	13750	13750	13750	13750	0
416	20231116	133500	25296630	13750	13750	13750	13750	0
417	20231116	133400	25296630	13750	13770	13770	13750	140
418	20231116	133300	23369630	13750	13750	13750	13750	0
419	20231116	133200	23369630	13750	13750	13750	13750	0
420	20231116	133100	23369630	13750	13750	13750	13750	0
421	20231116	133000	23369630	13750	13750	13750	13750	0
422	20231116	132900	23369630	13750	13750	13750	13750	2
423	20231116	132800	23342130	13750	13750	13750	13750	0
424	20231116	132700	23342130	13750	13750	13750	13750	0
425	20231116	132600	23342130	13750	13750	13750	13750	36
426	20231116	132500	22847130	13770	13770	13770	13770	2
427	20231116	132400	22819590	13750	13750	13750	13750	0
428	20231116	132300	22819590	13750	13750	13750	13750	13
429	20231116	132200	22640840	13750	13750	13750	13750	0
430	20231116	132100	22640840	13750	13750	13750	13750	0
431	20231116	132000	22640840	13750	13750	13750	13750	0
432	20231116	131900	22640840	13750	13750	13750	13750	0
433	20231116	131800	22640840	13750	13750	13750	13750	15
434	20231116	131700	22434590	13750	13750	13750	13750	0
435	20231116	131600	22434590	13750	13750	13750	13750	0
436	20231116	131500	22434590	13750	13750	13750	13750	0
437	20231116	131400	22434590	13750	13750	13750	13750	0
438	20231116	131300	22434590	13750	13750	13750	13750	0
439	20231116	131200	22434590	13750	13750	13750	13750	0
440	20231116	131100	22434590	13750	13750	13750	13750	18
441	20231116	131000	22187090	13750	13750	13750	13750	0
442	20231116	130900	22187090	13750	13750	13750	13750	0
443	20231116	130800	22187090	13750	13750	13750	13750	0
444	20231116	130700	22187090	13750	13750	13750	13750	0
445	20231116	130600	22187090	13750	13750	13750	13750	0
446	20231116	130500	22187090	13750	13750	13750	13750	29
447	20231116	130400	21788340	13750	13750	13750	13750	0
448	20231116	130300	21788340	13750	13760	13760	13750	100
449	20231116	130200	20413330	13770	13770	13770	13770	0
450	20231116	130100	20413330	13770	13770	13770	13770	0
451	20231116	130000	20413330	13770	13770	13770	13770	0
452	20231116	125900	20413330	13770	13770	13770	13770	250
453	20231116	125800	16970830	13770	13770	13770	13770	0
454	20231116	125700	16970830	13770	13770	13770	13770	0
455	20231116	125600	16970830	13770	13760	13770	13760	250
456	20231116	125500	13528950	13760	13760	13760	13760	69
457	20231116	125400	12579510	13770	13770	13770	13770	0
458	20231116	125300	12579510	13770	13770	13770	13770	6
459	20231116	125200	12496890	13760	13760	13760	13760	48
460	20231116	125100	11836410	13760	13760	13760	13760	0
461	20231116	125000	11836410	13760	13760	13760	13760	0
462	20231116	124900	11836410	13760	13760	13760	13760	73
463	20231116	124800	10831930	13760	13760	13760	13760	0
464	20231116	124700	10831930	13760	13760	13760	13760	0
465	20231116	124600	10831930	13760	13760	13760	13760	0
466	20231116	124500	10831930	13760	13760	13760	13760	0
467	20231116	124400	10831930	13760	13760	13760	13760	0
468	20231116	124300	10831930	13760	13760	13760	13760	0
469	20231116	124200	10831930	13760	13760	13760	13760	0
470	20231116	124100	10831930	13760	13760	13760	13760	0
471	20231116	124000	10831930	13760	13760	13760	13760	50
472	20231116	123900	10143930	13770	13770	13770	13770	0
473	20231116	123800	10143930	13770	13770	13770	13770	0
474	20231116	123700	10143930	13770	13770	13770	13770	0
475	20231116	123600	10143930	13770	13770	13770	13770	0
476	20231116	123500	10143930	13770	13770	13770	13770	1
477	20231116	123400	10130160	13770	13770	13770	13770	0
478	20231116	123300	10130160	13770	13770	13770	13770	0
479	20231116	123200	10130160	13770	13770	13770	13770	0
480	20231116	123100	10130160	13770	13770	13770	13770	0
481	20231116	123000	10130160	13770	13770	13770	13770	1
482	20231116	122900	10116390	13770	13770	13770	13770	0
483	20231116	122800	10116390	13770	13770	13770	13770	0
484	20231116	122700	10116390	13770	13770	13770	13770	50
485	20231116	122600	9427890	13760	13760	13760	13760	0
486	20231116	122500	9427890	13760	13760	13760	13760	0
487	20231116	122400	9427890	13760	13760	13760	13760	0
488	20231116	122300	9427890	13760	13760	13760	13760	0
489	20231116	122200	9427890	13760	13760	13760	13760	0
490	20231116	122100	9427890	13760	13760	13760	13760	0
491	20231116	122000	9427890	13760	13760	13760	13760	0
492	20231116	121900	9427890	13760	13760	13760	13760	14
493	20231116	121800	9235250	13760	13760	13760	13760	0
494	20231116	121700	9235250	13760	13760	13760	13760	0
495	20231116	121600	9235250	13760	13760	13760	13760	0
496	20231116	121500	9235250	13760	13760	13760	13760	0
497	20231116	121400	9235250	13760	13760	13760	13760	0
498	20231116	121300	9235250	13760	13760	13760	13760	0
499	20231116	121200	9235250	13760	13760	13760	13760	0
500	20231116	121100	9235250	13760	13760	13760	13760	0
501	20231116	121000	9235250	13760	13760	13760	13760	0
502	20231116	120900	9235250	13760	13760	13760	13760	0
503	20231116	120800	9235250	13760	13760	13760	13760	0
504	20231116	120700	9235250	13760	13760	13760	13760	0
505	20231116	120600	9235250	13760	13760	13760	13760	148
506	20231116	120500	7198770	13740	13740	13740	13740	0
507	20231116	120400	7198770	13740	13740	13740	13740	0
508	20231116	120300	7198770	13740	13740	13740	13740	0
509	20231116	120200	7198770	13740	13740	13740	13740	0
510	20231116	120100	7198770	13740	13740	13740	13740	0
511	20231116	120000	7198770	13740	13740	13740	13740	0
512	20231116	115900	7198770	13740	13740	13740	13740	0
513	20231116	115800	7198770	13740	13740	13740	13740	0
514	20231116	115700	7198770	13740	13740	13740	13740	0
515	20231116	115600	7198770	13740	13750	13760	13740	12
516	20231116	115500	7033860	13740	13740	13740	13740	0
517	20231116	115400	7033860	13740	13740	13740	13740	0
518	20231116	115300	7033860	13740	13740	13740	13740	0
519	20231116	115200	7033860	13740	13740	13740	13740	0
520	20231116	115100	7033860	13740	13740	13740	13740	0
521	20231116	115000	7033860	13740	13740	13740	13740	0
522	20231116	114900	7033860	13740	13740	13740	13740	11
523	20231116	114800	6882720	13760	13760	13760	13760	0
524	20231116	114700	6882720	13760	13760	13760	13760	0
525	20231116	114600	6882720	13760	13760	13760	13760	0
526	20231116	114500	6882720	13760	13760	13760	13760	0
527	20231116	114400	6882720	13760	13760	13760	13760	0
528	20231116	114300	6882720	13760	13760	13760	13760	0
529	20231116	114200	6882720	13760	13760	13760	13760	0
530	20231116	114100	6882720	13760	13760	13760	13760	0
531	20231116	114000	6882720	13760	13760	13760	13760	1
532	20231116	113900	6868960	13760	13760	13760	13760	0
533	20231116	113800	6868960	13760	13760	13760	13760	0
534	20231116	113700	6868960	13760	13760	13760	13760	0
535	20231116	113600	6868960	13760	13760	13760	13760	0
536	20231116	113500	6868960	13760	13760	13760	13760	0
537	20231116	113400	6868960	13760	13760	13760	13760	0
538	20231116	113300	6868960	13760	13760	13760	13760	0
539	20231116	113200	6868960	13760	13760	13760	13760	0
540	20231116	113100	6868960	13760	13760	13760	13760	0
541	20231116	113000	6868960	13760	13760	13760	13760	7
542	20231116	112900	6772640	13750	13750	13750	13750	0
543	20231116	112800	6772640	13750	13750	13750	13750	0
544	20231116	112700	6772640	13750	13750	13750	13750	50
545	20231116	112600	6085140	13760	13760	13760	13760	0
546	20231116	112500	6085140	13760	13760	13760	13760	0
547	20231116	112400	6085140	13760	13760	13760	13760	0
548	20231116	112300	6085140	13760	13760	13760	13760	0
549	20231116	112200	6085140	13760	13760	13760	13760	0
550	20231116	112100	6085140	13760	13760	13760	13760	0
551	20231116	112000	6085140	13760	13760	13760	13760	0
552	20231116	111900	6085140	13760	13760	13760	13760	0
553	20231116	111800	6085140	13760	13760	13760	13760	0
554	20231116	111700	6085140	13760	13760	13760	13760	0
555	20231116	111600	6085140	13760	13760	13760	13760	5
556	20231116	111500	6016340	13770	13770	13770	13770	0
557	20231116	111400	6016340	13770	13770	13770	13770	0
558	20231116	111300	6016340	13770	13770	13770	13770	0
559	20231116	111200	6016340	13770	13770	13770	13770	0
560	20231116	111100	6016340	13770	13770	13770	13770	0
561	20231116	111000	6016340	13770	13770	13770	13770	0
562	20231116	110900	6016340	13770	13770	13770	13770	0
563	20231116	110800	6016340	13770	13770	13770	13770	0
564	20231116	110700	6016340	13770	13770	13770	13770	0
565	20231116	110600	6016340	13770	13770	13770	13770	0
566	20231116	110500	6016340	13770	13770	13770	13770	0
567	20231116	110400	6016340	13770	13770	13770	13770	0
568	20231116	110300	6016340	13770	13770	13770	13770	0
569	20231116	110200	6016340	13770	13770	13770	13770	0
570	20231116	110100	6016340	13770	13770	13770	13770	1
571	20231116	110000	6002570	13770	13770	13770	13770	1
572	20231116	105900	5988800	13770	13770	13770	13770	0
573	20231116	105800	5988800	13770	13770	13770	13770	0
574	20231116	105700	5988800	13770	13770	13770	13770	0
575	20231116	105600	5988800	13770	13740	13770	13730	5
576	20231116	105500	5920100	13770	13770	13770	13770	0
577	20231116	105400	5920100	13770	13770	13770	13770	0
578	20231116	105300	5920100	13770	13770	13770	13770	0
579	20231116	105200	5920100	13770	13770	13770	13770	0
580	20231116	105100	5920100	13770	13770	13770	13770	0
581	20231116	105000	5920100	13770	13770	13770	13770	1
582	20231116	104900	5906330	13740	13750	13750	13740	18
583	20231116	104800	5658930	13770	13770	13770	13770	0
584	20231116	104700	5658930	13770	13770	13770	13770	0
585	20231116	104600	5658930	13770	13770	13770	13770	0
586	20231116	104500	5658930	13770	13770	13770	13770	1
587	20231116	104400	5645160	13770	13770	13770	13770	0
588	20231116	104300	5645160	13770	13770	13770	13770	0
589	20231116	104200	5645160	13770	13770	13770	13770	1
590	20231116	104100	5631390	13750	13750	13750	13750	17
591	20231116	104000	5397640	13770	13770	13770	13770	0
592	20231116	103900	5397640	13770	13770	13770	13770	3
593	20231116	103800	5356330	13780	13780	13780	13780	0
594	20231116	103700	5356330	13780	13780	13780	13780	0
595	20231116	103600	5356330	13780	13780	13780	13780	0
596	20231116	103500	5356330	13780	13780	13780	13780	0
597	20231116	103400	5356330	13780	13780	13780	13780	0
598	20231116	103300	5356330	13780	13780	13780	13780	0
599	20231116	103200	5356330	13780	13780	13780	13780	18
600	20231116	103100	5108290	13780	13780	13780	13780	0
601	20231116	103000	5108290	13780	13780	13780	13780	0
602	20231116	102900	5108290	13780	13770	13780	13750	4
603	20231116	102800	5053240	13760	13760	13760	13760	10
604	20231116	102700	4915640	13780	13780	13780	13780	0
605	20231116	102600	4915640	13780	13780	13780	13780	0
606	20231116	102500	4915640	13780	13780	13780	13780	0
607	20231116	102400	4915640	13780	13780	13780	13780	0
608	20231116	102300	4915640	13780	13780	13780	13780	0
609	20231116	102200	4915640	13780	13780	13780	13780	0
610	20231116	102100	4915640	13780	13780	13780	13780	0
611	20231116	102000	4915640	13780	13780	13780	13780	0
612	20231116	101900	4915640	13780	13780	13780	13780	0
613	20231116	101800	4915640	13780	13780	13780	13780	0
614	20231116	101700	4915640	13780	13780	13780	13780	0
615	20231116	101600	4915640	13780	13780	13780	13780	0
616	20231116	101500	4915640	13780	13780	13780	13780	0
617	20231116	101400	4915640	13780	13780	13780	13780	0
618	20231116	101300	4915640	13780	13780	13780	13780	0
619	20231116	101200	4915640	13780	13780	13780	13780	0
620	20231116	101100	4915640	13780	13780	13780	13780	0
621	20231116	101000	4915640	13780	13780	13780	13780	0
622	20231116	100900	4915640	13780	13780	13780	13780	0
623	20231116	100800	4915640	13780	13780	13780	13780	0
624	20231116	100700	4915640	13780	13770	13780	13760	5
625	20231116	100600	4846810	13780	13780	13780	13780	0
626	20231116	100500	4846810	13780	13780	13780	13780	0
627	20231116	100400	4846810	13780	13740	13780	13730	39
628	20231116	100300	4309720	13780	13750	13780	13750	18
629	20231116	100200	4061950	13750	13750	13750	13750	60
630	20231116	100100	3236950	13750	13710	13750	13710	204
631	20231116	100000	439570	13720	13740	13750	13720	32