KissMeData/009410/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	185200	250983830	3570	3570	3570	3570	906
3	20231113	185100	250983830	3570	3570	3570	3570	0
4	20231113	185000	250983830	3570	3570	3570	3570	0
5	20231113	184900	250983830	3570	3570	3570	3570	0
6	20231113	184800	250983830	3570	3570	3570	3570	0
7	20231113	184700	250983830	3570	3570	3570	3570	0
8	20231113	184600	250983830	3570	3570	3570	3570	0
9	20231113	184500	250983830	3570	3570	3570	3570	0
10	20231113	184400	250983830	3570	3570	3570	3570	0
11	20231113	184300	250983830	3570	3570	3570	3570	0
12	20231113	184200	250983830	3570	3570	3570	3570	0
13	20231113	184100	250983830	3570	3570	3570	3570	0
14	20231113	184000	250983830	3570	3570	3570	3570	0
15	20231113	183900	250983830	3570	3570	3570	3570	0
16	20231113	183800	250983830	3570	3570	3570	3570	0
17	20231113	183700	250983830	3570	3570	3570	3570	0
18	20231113	183600	250983830	3570	3570	3570	3570	0
19	20231113	183500	250983830	3570	3570	3570	3570	0
20	20231113	183400	250983830	3570	3570	3570	3570	0
21	20231113	183300	250983830	3570	3570	3570	3570	0
22	20231113	183200	250983830	3570	3570	3570	3570	0
23	20231113	183100	250983830	3570	3570	3570	3570	0
24	20231113	183000	250983830	3570	3570	3570	3570	0
25	20231113	182900	250983830	3570	3570	3570	3570	0
26	20231113	182800	250983830	3570	3570	3570	3570	0
27	20231113	182700	250983830	3570	3570	3570	3570	0
28	20231113	182600	250983830	3570	3570	3570	3570	0
29	20231113	182500	250983830	3570	3570	3570	3570	0
30	20231113	182400	250983830	3570	3570	3570	3570	0
31	20231113	182300	250983830	3570	3570	3570	3570	0
32	20231113	182200	250983830	3570	3570	3570	3570	906
33	20231113	182100	250983830	3570	3570	3570	3570	0
34	20231113	182000	250983830	3570	3570	3570	3570	0
35	20231113	181900	250983830	3570	3570	3570	3570	0
36	20231113	181800	250983830	3570	3570	3570	3570	0
37	20231113	181700	250983830	3570	3570	3570	3570	0
38	20231113	181600	250983830	3570	3570	3570	3570	0
39	20231113	181500	250983830	3570	3570	3570	3570	0
40	20231113	181400	250983830	3570	3570	3570	3570	0
41	20231113	181300	250983830	3570	3570	3570	3570	0
42	20231113	181200	250983830	3570	3570	3570	3570	0
43	20231113	181100	250983830	3570	3570	3570	3570	0
44	20231113	181000	250983830	3570	3570	3570	3570	0
45	20231113	180900	250983830	3570	3570	3570	3570	0
46	20231113	180800	250983830	3570	3570	3570	3570	0
47	20231113	180700	250983830	3570	3570	3570	3570	0
48	20231113	180600	250983830	3570	3570	3570	3570	0
49	20231113	180500	250983830	3570	3570	3570	3570	0
50	20231113	180400	250983830	3570	3570	3570	3570	0
51	20231113	180300	250983830	3570	3570	3570	3570	0
52	20231113	180200	250983830	3570	3570	3570	3570	0
53	20231113	180100	250983830	3570	3570	3570	3570	0
54	20231113	180000	250983830	3570	3570	3570	3570	0
55	20231113	175900	250983830	3570	3570	3570	3570	0
56	20231113	175800	250983830	3570	3570	3570	3570	0
57	20231113	175700	250983830	3570	3570	3570	3570	0
58	20231113	175600	250983830	3570	3570	3570	3570	0
59	20231113	175500	250983830	3570	3570	3570	3570	0
60	20231113	175400	250983830	3570	3570	3570	3570	0
61	20231113	175300	250983830	3570	3570	3570	3570	0
62	20231113	175200	250983830	3570	3570	3570	3570	906
63	20231113	175100	250983830	3570	3570	3570	3570	0
64	20231113	175000	250983830	3570	3570	3570	3570	0
65	20231113	174900	250983830	3570	3570	3570	3570	0
66	20231113	174800	250983830	3570	3570	3570	3570	0
67	20231113	174700	250983830	3570	3570	3570	3570	0
68	20231113	174600	250983830	3570	3570	3570	3570	0
69	20231113	174500	250983830	3570	3570	3570	3570	0
70	20231113	174400	250983830	3570	3570	3570	3570	0
71	20231113	174300	250983830	3570	3570	3570	3570	0
72	20231113	174200	250983830	3570	3570	3570	3570	0
73	20231113	174100	250983830	3570	3570	3570	3570	0
74	20231113	174000	250983830	3570	3570	3570	3570	0
75	20231113	173900	250983830	3570	3570	3570	3570	0
76	20231113	173800	250983830	3570	3570	3570	3570	0
77	20231113	173700	250983830	3570	3570	3570	3570	0
78	20231113	173600	250983830	3570	3570	3570	3570	0
79	20231113	173500	250983830	3570	3570	3570	3570	0
80	20231113	173400	250983830	3570	3570	3570	3570	0
81	20231113	173300	250983830	3570	3570	3570	3570	0
82	20231113	173200	250983830	3570	3570	3570	3570	0
83	20231113	173100	250983830	3570	3570	3570	3570	0
84	20231113	173000	250983830	3570	3570	3570	3570	0
85	20231113	172900	250983830	3570	3570	3570	3570	0
86	20231113	172800	250983830	3570	3570	3570	3570	0
87	20231113	172700	250983830	3570	3570	3570	3570	0
88	20231113	172600	250983830	3570	3570	3570	3570	0
89	20231113	172500	250983830	3570	3570	3570	3570	0
90	20231113	172400	250983830	3570	3570	3570	3570	0
91	20231113	172300	250983830	3570	3570	3570	3570	0
92	20231113	172200	250983830	3570	3570	3570	3570	906
93	20231113	172100	250983830	3570	3570	3570	3570	0
94	20231113	172000	250983830	3570	3570	3570	3570	0
95	20231113	171900	250983830	3570	3570	3570	3570	0
96	20231113	171800	250983830	3570	3570	3570	3570	0
97	20231113	171700	250983830	3570	3570	3570	3570	0
98	20231113	171600	250983830	3570	3570	3570	3570	0
99	20231113	171500	250983830	3570	3570	3570	3570	0
100	20231113	171400	250983830	3570	3570	3570	3570	0
101	20231113	171300	250983830	3570	3570	3570	3570	0
102	20231113	171200	250983830	3570	3570	3570	3570	0
103	20231113	171100	250983830	3570	3570	3570	3570	0
104	20231113	171000	250983830	3570	3570	3570	3570	0
105	20231113	170900	250983830	3570	3570	3570	3570	0
106	20231113	170800	250983830	3570	3570	3570	3570	0
107	20231113	170700	250983830	3570	3570	3570	3570	0
108	20231113	170600	250983830	3570	3570	3570	3570	0
109	20231113	170500	250983830	3570	3570	3570	3570	0
110	20231113	170400	250983830	3570	3570	3570	3570	0
111	20231113	170300	250983830	3570	3570	3570	3570	0
112	20231113	170200	250983830	3570	3570	3570	3570	0
113	20231113	170100	250983830	3570	3570	3570	3570	0
114	20231113	170000	250983830	3570	3570	3570	3570	0
115	20231113	165900	250983830	3570	3570	3570	3570	0
116	20231113	165800	250983830	3570	3570	3570	3570	0
117	20231113	165700	250983830	3570	3570	3570	3570	0
118	20231113	165600	250983830	3570	3570	3570	3570	0
119	20231113	165500	250983830	3570	3570	3570	3570	0
120	20231113	165400	250983830	3570	3570	3570	3570	0
121	20231113	165300	250983830	3570	3570	3570	3570	0
122	20231113	165200	250983830	3570	3570	3570	3570	906
123	20231113	165100	250983830	3570	3570	3570	3570	0
124	20231113	165000	250983830	3570	3570	3570	3570	0
125	20231113	164900	250983830	3570	3570	3570	3570	0
126	20231113	164800	250983830	3570	3570	3570	3570	0
127	20231113	164700	250983830	3570	3570	3570	3570	0
128	20231113	164600	250983830	3570	3570	3570	3570	0
129	20231113	164500	250983830	3570	3570	3570	3570	0
130	20231113	164400	250983830	3570	3570	3570	3570	0
131	20231113	164300	250983830	3570	3570	3570	3570	0
132	20231113	164200	250983830	3570	3570	3570	3570	0
133	20231113	164100	250983830	3570	3570	3570	3570	0
134	20231113	164000	250983830	3570	3570	3570	3570	0
135	20231113	163900	250983830	3570	3570	3570	3570	0
136	20231113	163800	250983830	3570	3570	3570	3570	0
137	20231113	163700	250983830	3570	3570	3570	3570	0
138	20231113	163600	250983830	3570	3570	3570	3570	0
139	20231113	163500	250983830	3570	3570	3570	3570	0
140	20231113	163400	250983830	3570	3570	3570	3570	0
141	20231113	163300	250983830	3570	3570	3570	3570	0
142	20231113	163200	250983830	3570	3570	3570	3570	0
143	20231113	163100	250983830	3570	3570	3570	3570	0
144	20231113	163000	250983830	3570	3570	3570	3570	0
145	20231113	162900	250983830	3570	3570	3570	3570	0
146	20231113	162800	250983830	3570	3570	3570	3570	0
147	20231113	162700	250983830	3570	3570	3570	3570	0
148	20231113	162600	250983830	3570	3570	3570	3570	0
149	20231113	162500	250983830	3570	3570	3570	3570	0
150	20231113	162400	250983830	3570	3570	3570	3570	0
151	20231113	162300	250983830	3570	3570	3570	3570	0
152	20231113	162200	250983830	3570	3570	3570	3570	906
153	20231113	162100	250983830	3570	3570	3570	3570	0
154	20231113	162000	250983830	3570	3570	3570	3570	0
155	20231113	161900	250983830	3570	3570	3570	3570	0
156	20231113	161800	250983830	3570	3570	3570	3570	0
157	20231113	161700	250983830	3570	3570	3570	3570	0
158	20231113	161600	250983830	3570	3570	3570	3570	0
159	20231113	161500	250983830	3570	3570	3570	3570	0
160	20231113	161400	250983830	3570	3570	3570	3570	0
161	20231113	161300	250983830	3570	3570	3570	3570	0
162	20231113	161200	250983830	3570	3570	3570	3570	0
163	20231113	161100	250983830	3570	3570	3570	3570	0
164	20231113	161000	250983830	3570	3570	3570	3570	0
165	20231113	160900	250983830	3570	3570	3570	3570	0
166	20231113	160800	250983830	3570	3570	3570	3570	0
167	20231113	160700	250983830	3570	3570	3570	3570	0
168	20231113	160600	250983830	3570	3570	3570	3570	0
169	20231113	160500	250983830	3570	3570	3570	3570	0
170	20231113	160400	250983830	3570	3570	3570	3570	0
171	20231113	160300	250983830	3570	3570	3570	3570	0
172	20231113	160200	250983830	3570	3570	3570	3570	0
173	20231113	160100	250983830	3570	3570	3570	3570	0
174	20231113	160000	250983830	3570	3570	3570	3570	0
175	20231113	155900	250983830	3570	3570	3570	3570	0
176	20231113	155800	250983830	3570	3570	3570	3570	0
177	20231113	155700	250983830	3570	3570	3570	3570	0
178	20231113	155600	250983830	3570	3570	3570	3570	0
179	20231113	155500	250983830	3570	3570	3570	3570	0
180	20231113	155400	250983830	3570	3570	3570	3570	0
181	20231113	155300	250983830	3570	3570	3570	3570	0
182	20231113	155200	250983830	3570	3570	3570	3570	906
183	20231113	155100	250983830	3570	3570	3570	3570	0
184	20231113	155000	250983830	3570	3570	3570	3570	0
185	20231113	154900	250983830	3570	3570	3570	3570	0
186	20231113	154800	250983830	3570	3570	3570	3570	0
187	20231113	154700	250983830	3570	3570	3570	3570	0
188	20231113	154600	250983830	3570	3570	3570	3570	0
189	20231113	154500	250983830	3570	3570	3570	3570	0
190	20231113	154400	250983830	3570	3570	3570	3570	0
191	20231113	154300	250983830	3570	3570	3570	3570	0
192	20231113	154200	250983830	3570	3570	3570	3570	0
193	20231113	154100	250983830	3570	3570	3570	3570	0
194	20231113	154000	250983830	3570	3570	3570	3570	0
195	20231113	153900	250983830	3570	3570	3570	3570	0
196	20231113	153800	250983830	3570	3570	3570	3570	0
197	20231113	153700	250983830	3570	3570	3570	3570	0
198	20231113	153600	250983830	3570	3570	3570	3570	0
199	20231113	153500	250983830	3570	3570	3570	3570	0
200	20231113	153400	250983830	3570	3570	3570	3570	0
201	20231113	153300	250983830	3570	3570	3570	3570	0
202	20231113	153200	250983830	3570	3570	3570	3570	0
203	20231113	153100	250983830	3570	3570	3570	3570	0
204	20231113	153000	250983830	3570	3570	3570	3570	906
205	20231113	152900	247749410	3565	3565	3565	3565	0
206	20231113	152800	247749410	3565	3565	3565	3565	0
207	20231113	152700	247749410	3565	3565	3565	3565	0
208	20231113	152600	247749410	3565	3565	3565	3565	0
209	20231113	152500	247749410	3565	3565	3565	3565	0
210	20231113	152400	247749410	3565	3565	3565	3565	0
211	20231113	152300	247749410	3565	3565	3565	3565	0
212	20231113	152200	247749410	3565	3565	3565	3565	0
213	20231113	152100	247749410	3565	3565	3565	3565	0
214	20231113	152000	247749410	3565	3565	3565	3565	0
215	20231113	151900	247749410	3565	3570	3570	3565	255
216	20231113	151800	246840315	3570	3570	3570	3570	0
217	20231113	151700	246840315	3570	3570	3570	3570	26
218	20231113	151600	246747495	3570	3570	3570	3570	3
219	20231113	151500	246736785	3570	3570	3570	3565	42
220	20231113	151400	246587015	3570	3565	3570	3565	12
221	20231113	151300	246544225	3565	3565	3565	3565	451
222	20231113	151200	244936410	3575	3575	3575	3575	1
223	20231113	151100	244932835	3570	3570	3570	3570	0
224	20231113	151000	244932835	3570	3570	3570	3570	200
225	20231113	150900	244218835	3570	3565	3570	3565	21
226	20231113	150800	244143915	3565	3565	3565	3565	1
227	20231113	150700	244140350	3570	3570	3570	3570	0
228	20231113	150600	244140350	3570	3570	3575	3570	6
229	20231113	150500	244118920	3570	3570	3570	3570	282
230	20231113	150400	243112180	3580	3580	3580	3580	1
231	20231113	150300	243108600	3580	3580	3580	3580	0
232	20231113	150200	243108600	3580	3580	3580	3580	0
233	20231113	150100	243108600	3580	3575	3580	3575	102
234	20231113	150000	242743940	3575	3575	3575	3575	5
235	20231113	145900	242726065	3575	3575	3575	3575	0
236	20231113	145800	242726065	3575	3575	3575	3575	2
237	20231113	145700	242718915	3570	3575	3575	3570	41
238	20231113	145600	242572345	3575	3575	3575	3575	1
239	20231113	145500	242568770	3575	3575	3575	3575	1
240	20231113	145400	242565195	3575	3575	3575	3575	0
241	20231113	145300	242565195	3575	3575	3575	3575	2
242	20231113	145200	242558045	3570	3570	3570	3570	0
243	20231113	145100	242558045	3570	3570	3570	3570	0
244	20231113	145000	242558045	3570	3570	3570	3570	0
245	20231113	144900	242558045	3570	3570	3570	3570	446
246	20231113	144800	240965825	3570	3580	3580	3570	636
247	20231113	144700	238691950	3590	3590	3590	3590	0
248	20231113	144600	238691950	3590	3590	3590	3590	0
249	20231113	144500	238691950	3590	3575	3590	3575	33
250	20231113	144400	238573700	3585	3585	3585	3585	20
251	20231113	144300	238502000	3585	3585	3585	3585	1
252	20231113	144200	238498415	3580	3580	3580	3580	5
253	20231113	144100	238480515	3580	3580	3580	3580	0
254	20231113	144000	238480515	3580	3580	3580	3580	0
255	20231113	143900	238480515	3580	3580	3580	3580	0
256	20231113	143800	238480515	3580	3580	3580	3580	0
257	20231113	143700	238480515	3580	3580	3580	3580	0
258	20231113	143600	238480515	3580	3580	3580	3580	0
259	20231113	143500	238480515	3580	3580	3580	3580	66
260	20231113	143400	238244235	3580	3580	3580	3580	0
261	20231113	143300	238244235	3580	3580	3580	3580	108
262	20231113	143200	237857595	3580	3580	3580	3580	0
263	20231113	143100	237857595	3580	3580	3580	3580	0
264	20231113	143000	237857595	3580	3580	3580	3580	0
265	20231113	142900	237857595	3580	3580	3580	3580	0
266	20231113	142800	237857595	3580	3585	3585	3580	85
267	20231113	142700	237553285	3585	3585	3585	3585	0
268	20231113	142600	237553285	3585	3585	3585	3585	571
269	20231113	142500	235506250	3590	3590	3590	3590	1
270	20231113	142400	235502660	3590	3590	3590	3590	3
271	20231113	142300	235491890	3585	3585	3585	3585	14
272	20231113	142200	235441700	3590	3585	3590	3585	120
273	20231113	142100	235011495	3585	3585	3585	3585	0
274	20231113	142000	235011495	3585	3580	3585	3580	19
275	20231113	141900	234943470	3575	3575	3575	3575	0
276	20231113	141800	234943470	3575	3575	3575	3575	1
277	20231113	141700	234939895	3575	3575	3575	3575	0
278	20231113	141600	234939895	3575	3575	3575	3575	1
279	20231113	141500	234936320	3575	3575	3575	3575	0
280	20231113	141400	234936320	3575	3575	3575	3575	4
281	20231113	141300	234922020	3575	3575	3575	3575	0
282	20231113	141200	234922020	3575	3575	3575	3575	0
283	20231113	141100	234922020	3575	3575	3575	3575	0
284	20231113	141000	234922020	3575	3575	3575	3575	0
285	20231113	140900	234922020	3575	3575	3575	3575	0
286	20231113	140800	234922020	3575	3575	3575	3575	3
287	20231113	140700	234911295	3575	3575	3575	3575	712
288	20231113	140600	232365895	3575	3575	3575	3575	295
289	20231113	140500	231311270	3575	3575	3575	3575	0
290	20231113	140400	231311270	3575	3575	3575	3575	0
291	20231113	140300	231311270	3575	3575	3575	3575	0
292	20231113	140200	231311270	3575	3575	3575	3575	1
293	20231113	140100	231307695	3580	3580	3580	3580	1
294	20231113	140000	231304115	3580	3580	3580	3580	0
295	20231113	135900	231304115	3580	3580	3580	3580	0
296	20231113	135800	231304115	3580	3580	3580	3580	0
297	20231113	135700	231304115	3580	3580	3580	3580	0
298	20231113	135600	231304115	3580	3580	3580	3580	0
299	20231113	135500	231304115	3580	3580	3580	3580	9
300	20231113	135400	231271895	3580	3580	3580	3580	0
301	20231113	135300	231271895	3580	3580	3580	3580	0
302	20231113	135200	231271895	3580	3580	3580	3580	0
303	20231113	135100	231271895	3580	3580	3580	3580	0
304	20231113	135000	231271895	3580	3580	3580	3580	0
305	20231113	134900	231271895	3580	3580	3580	3580	0
306	20231113	134800	231271895	3580	3580	3580	3580	1
307	20231113	134700	231268315	3575	3575	3575	3575	0
308	20231113	134600	231268315	3575	3575	3575	3575	0
309	20231113	134500	231268315	3575	3575	3575	3575	0
310	20231113	134400	231268315	3575	3570	3575	3570	1201
311	20231113	134300	226976440	3565	3590	3590	3560	10122
312	20231113	134200	190803325	3590	3590	3590	3590	0
313	20231113	134100	190803325	3590	3590	3590	3590	7
314	20231113	134000	190778195	3590	3590	3590	3590	10
315	20231113	133900	190742295	3590	3590	3590	3590	0
316	20231113	133800	190742295	3590	3590	3590	3590	0
317	20231113	133700	190742295	3590	3590	3590	3590	0
318	20231113	133600	190742295	3590	3590	3590	3590	0
319	20231113	133500	190742295	3590	3590	3590	3590	2
320	20231113	133400	190735115	3585	3590	3590	3585	14
321	20231113	133300	190684920	3590	3590	3590	3590	0
322	20231113	133200	190684920	3590	3590	3590	3590	1
323	20231113	133100	190681330	3590	3590	3590	3590	0
324	20231113	133000	190681330	3590	3590	3590	3590	0
325	20231113	132900	190681330	3590	3590	3590	3590	2
326	20231113	132800	190674150	3590	3590	3590	3590	0
327	20231113	132700	190674150	3590	3590	3590	3590	0
328	20231113	132600	190674150	3590	3590	3590	3590	20
329	20231113	132500	190602350	3590	3590	3590	3590	1
330	20231113	132400	190598760	3590	3590	3590	3590	15
331	20231113	132300	190544910	3590	3590	3590	3590	10
332	20231113	132200	190509010	3590	3590	3590	3590	16
333	20231113	132100	190451570	3590	3590	3590	3590	6
334	20231113	132000	190430030	3590	3590	3590	3590	14
335	20231113	131900	190379770	3585	3585	3585	3585	0
336	20231113	131800	190379770	3585	3585	3585	3585	0
337	20231113	131700	190379770	3585	3585	3585	3585	0
338	20231113	131600	190379770	3585	3585	3585	3585	165
339	20231113	131500	189788245	3595	3595	3595	3595	0
340	20231113	131400	189788245	3595	3595	3595	3595	0
341	20231113	131300	189788245	3595	3595	3595	3595	0
342	20231113	131200	189788245	3595	3595	3595	3595	0
343	20231113	131100	189788245	3595	3595	3595	3595	0
344	20231113	131000	189788245	3595	3595	3595	3595	0
345	20231113	130900	189788245	3595	3595	3595	3595	0
346	20231113	130800	189788245	3595	3590	3595	3590	116
347	20231113	130700	189371800	3590	3590	3590	3590	0
348	20231113	130600	189371800	3590	3590	3590	3590	3
349	20231113	130500	189361030	3590	3590	3590	3590	294
350	20231113	130400	188305570	3590	3590	3590	3590	0
351	20231113	130300	188305570	3590	3590	3590	3590	0
352	20231113	130200	188305570	3590	3590	3590	3590	10
353	20231113	130100	188269670	3590	3590	3590	3590	16
354	20231113	130000	188212230	3590	3590	3590	3590	5
355	20231113	125900	188194280	3590	3590	3590	3590	33
356	20231113	125800	188075810	3590	3590	3590	3590	0
357	20231113	125700	188075810	3590	3590	3590	3590	0
358	20231113	125600	188075810	3590	3590	3590	3590	0
359	20231113	125500	188075810	3590	3590	3590	3590	0
360	20231113	125400	188075810	3590	3590	3590	3590	0
361	20231113	125300	188075810	3590	3590	3590	3590	339
362	20231113	125200	186858800	3595	3595	3595	3595	11
363	20231113	125100	186819255	3595	3595	3595	3595	1
364	20231113	125000	186815660	3590	3590	3590	3590	1
365	20231113	124900	186812070	3590	3590	3590	3590	64
366	20231113	124800	186582310	3590	3590	3590	3590	65
367	20231113	124700	186348960	3585	3585	3585	3585	0
368	20231113	124600	186348960	3585	3585	3585	3585	1
369	20231113	124500	186345375	3585	3585	3585	3585	0
370	20231113	124400	186345375	3585	3585	3585	3585	0
371	20231113	124300	186345375	3585	3585	3585	3585	70
372	20231113	124200	186094425	3580	3590	3590	3580	501
373	20231113	124100	184299835	3590	3590	3590	3590	5
374	20231113	124000	184281885	3585	3585	3585	3585	0
375	20231113	123900	184281885	3585	3585	3585	3585	198
376	20231113	123800	183572055	3585	3585	3585	3585	589
377	20231113	123700	181460490	3585	3585	3585	3585	0
378	20231113	123600	181460490	3585	3590	3590	3585	3126
379	20231113	123500	170245440	3595	3595	3595	3595	0
380	20231113	123400	170245440	3595	3595	3595	3595	0
381	20231113	123300	170245440	3595	3595	3595	3595	0
382	20231113	123200	170245440	3595	3595	3595	3595	0
383	20231113	123100	170245440	3595	3595	3595	3595	2
384	20231113	123000	170238250	3600	3600	3600	3600	0
385	20231113	122900	170238250	3600	3600	3600	3600	0
386	20231113	122800	170238250	3600	3600	3600	3600	0
387	20231113	122700	170238250	3600	3600	3600	3600	0
388	20231113	122600	170238250	3600	3595	3600	3595	133
389	20231113	122500	169760110	3585	3585	3585	3585	0
390	20231113	122400	169760110	3585	3585	3585	3585	0
391	20231113	122300	169760110	3585	3585	3585	3585	0
392	20231113	122200	169760110	3585	3585	3585	3585	0
393	20231113	122100	169760110	3585	3585	3585	3585	0
394	20231113	122000	169760110	3585	3595	3595	3585	7591
395	20231113	121900	142512495	3595	3595	3595	3595	0
396	20231113	121800	142512495	3595	3595	3595	3595	210
397	20231113	121700	141757545	3600	3600	3600	3600	0
398	20231113	121600	141757545	3600	3600	3600	3600	0
399	20231113	121500	141757545	3600	3600	3600	3600	9
400	20231113	121400	141725145	3600	3600	3600	3600	0
401	20231113	121300	141725145	3600	3600	3600	3600	0
402	20231113	121200	141725145	3600	3600	3600	3600	0
403	20231113	121100	141725145	3600	3600	3600	3600	0
404	20231113	121000	141725145	3600	3600	3600	3600	100
405	20231113	120900	141365145	3595	3595	3595	3595	0
406	20231113	120800	141365145	3595	3595	3595	3595	0
407	20231113	120700	141365145	3595	3595	3595	3595	0
408	20231113	120600	141365145	3595	3600	3600	3595	3008
409	20231113	120500	130536560	3600	3600	3600	3600	0
410	20231113	120400	130536560	3600	3600	3600	3600	0
411	20231113	120300	130536560	3600	3600	3600	3600	0
412	20231113	120200	130536560	3600	3610	3610	3600	8072
413	20231113	120100	101424250	3620	3620	3620	3620	0
414	20231113	120000	101424250	3620	3620	3620	3620	6
415	20231113	115900	101402530	3620	3620	3620	3620	0
416	20231113	115800	101402530	3620	3620	3620	3620	0
417	20231113	115700	101402530	3620	3620	3620	3620	0
418	20231113	115600	101402530	3620	3620	3620	3620	0
419	20231113	115500	101402530	3620	3620	3620	3620	2
420	20231113	115400	101395290	3610	3620	3620	3610	323
421	20231113	115300	100227670	3625	3625	3625	3625	0
422	20231113	115200	100227670	3625	3625	3625	3625	0
423	20231113	115100	100227670	3625	3625	3625	3625	0
424	20231113	115000	100227670	3625	3625	3625	3625	30
425	20231113	114900	100118920	3620	3620	3620	3620	0
426	20231113	114800	100118920	3620	3620	3620	3620	221
427	20231113	114700	99318900	3615	3615	3615	3615	0
428	20231113	114600	99318900	3615	3615	3615	3615	52
429	20231113	114500	99130920	3615	3615	3615	3615	305
430	20231113	114400	98028345	3615	3615	3615	3615	0
431	20231113	114300	98028345	3615	3615	3615	3615	0
432	20231113	114200	98028345	3615	3615	3615	3615	0
433	20231113	114100	98028345	3615	3615	3615	3615	200
434	20231113	114000	97305345	3615	3615	3615	3615	0
435	20231113	113900	97305345	3615	3615	3615	3615	0
436	20231113	113800	97305345	3615	3620	3620	3615	307
437	20231113	113700	96195010	3620	3620	3620	3620	0
438	20231113	113600	96195010	3620	3620	3620	3620	0
439	20231113	113500	96195010	3620	3620	3620	3620	0
440	20231113	113400	96195010	3620	3620	3620	3620	0
441	20231113	113300	96195010	3620	3620	3620	3620	28
442	20231113	113200	96093650	3625	3625	3625	3625	0
443	20231113	113100	96093650	3625	3625	3625	3625	10
444	20231113	113000	96057400	3625	3625	3625	3625	3
445	20231113	112900	96046525	3625	3625	3625	3625	0
446	20231113	112800	96046525	3625	3625	3625	3625	0
447	20231113	112700	96046525	3625	3625	3625	3625	2
448	20231113	112600	96039275	3620	3620	3620	3620	0
449	20231113	112500	96039275	3620	3620	3620	3620	60
450	20231113	112400	95822075	3620	3620	3620	3620	0
451	20231113	112300	95822075	3620	3620	3620	3620	0
452	20231113	112200	95822075	3620	3620	3620	3620	0
453	20231113	112100	95822075	3620	3620	3620	3620	0
454	20231113	112000	95822075	3620	3620	3620	3620	1
455	20231113	111900	95818455	3620	3620	3620	3620	0
456	20231113	111800	95818455	3620	3620	3620	3620	50
457	20231113	111700	95637455	3620	3620	3620	3620	6
458	20231113	111600	95615735	3625	3625	3625	3625	7
459	20231113	111500	95590360	3625	3625	3625	3625	0
460	20231113	111400	95590360	3625	3625	3625	3625	0
461	20231113	111300	95590360	3625	3625	3625	3625	5
462	20231113	111200	95572235	3620	3620	3620	3620	74
463	20231113	111100	95304355	3620	3620	3620	3620	82
464	20231113	111000	95007515	3625	3625	3625	3625	5
465	20231113	110900	94989390	3625	3625	3625	3625	4
466	20231113	110800	94974890	3615	3615	3615	3615	0
467	20231113	110700	94974890	3615	3615	3615	3615	0
468	20231113	110600	94974890	3615	3615	3615	3615	0
469	20231113	110500	94974890	3615	3615	3615	3615	824
470	20231113	110400	91996130	3620	3620	3620	3620	0
471	20231113	110300	91996130	3620	3620	3620	3620	0
472	20231113	110200	91996130	3620	3620	3620	3620	0
473	20231113	110100	91996130	3620	3620	3620	3620	127
474	20231113	110000	91536390	3615	3625	3625	3615	1514
475	20231113	105900	86048270	3625	3625	3625	3625	0
476	20231113	105800	86048270	3625	3625	3625	3625	7
477	20231113	105700	86022895	3615	3625	3625	3615	1024
478	20231113	105600	82320085	3625	3625	3625	3625	0
479	20231113	105500	82320085	3625	3625	3625	3625	1
480	20231113	105400	82316460	3630	3630	3630	3630	0
481	20231113	105300	82316460	3630	3630	3630	3630	2
482	20231113	105200	82309200	3625	3625	3625	3625	0
483	20231113	105100	82309200	3625	3625	3625	3625	0
484	20231113	105000	82309200	3625	3625	3625	3625	0
485	20231113	104900	82309200	3625	3620	3625	3620	1482
486	20231113	104800	76938865	3620	3620	3620	3620	10
487	20231113	104700	76902665	3615	3615	3615	3615	14
488	20231113	104600	76852055	3615	3615	3615	3615	2
489	20231113	104500	76844825	3615	3615	3615	3615	3
490	20231113	104400	76833980	3605	3605	3605	3605	284
491	20231113	104300	75810160	3605	3605	3605	3605	0
492	20231113	104200	75810160	3605	3605	3605	3605	0
493	20231113	104100	75810160	3605	3610	3610	3605	146
494	20231113	104000	75283125	3610	3610	3610	3610	0
495	20231113	103900	75283125	3610	3610	3610	3610	0
496	20231113	103800	75283125	3610	3610	3610	3610	0
497	20231113	103700	75283125	3610	3610	3610	3610	0
498	20231113	103600	75283125	3610	3610	3610	3610	400
499	20231113	103500	73839125	3610	3610	3610	3610	0
500	20231113	103400	73839125	3610	3620	3620	3610	1012
501	20231113	103300	70185785	3620	3620	3620	3620	0
502	20231113	103200	70185785	3620	3620	3620	3620	0
503	20231113	103100	70185785	3620	3620	3620	3620	1
504	20231113	103000	70182165	3610	3610	3610	3610	1
505	20231113	102900	70178555	3610	3615	3615	3610	674
506	20231113	102800	67742070	3615	3615	3615	3615	0
507	20231113	102700	67742070	3615	3615	3615	3615	0
508	20231113	102600	67742070	3615	3615	3615	3615	0
509	20231113	102500	67742070	3615	3615	3615	3615	1
510	20231113	102400	67738455	3615	3615	3615	3615	6
511	20231113	102300	67716765	3615	3615	3615	3615	2
512	20231113	102200	67709535	3615	3615	3615	3610	1016
513	20231113	102100	64036745	3615	3615	3615	3615	0
514	20231113	102000	64036745	3615	3615	3615	3615	5
515	20231113	101900	64018670	3610	3620	3620	3610	2018
516	20231113	101800	56713690	3620	3620	3620	3620	0
517	20231113	101700	56713690	3620	3620	3620	3620	276
518	20231113	101600	55714570	3620	3620	3620	3620	2
519	20231113	101500	55707330	3610	3620	3620	3610	1212
520	20231113	101400	51320010	3620	3620	3620	3620	3
521	20231113	101300	51309150	3610	3610	3610	3610	0
522	20231113	101200	51309150	3610	3610	3610	3610	50
523	20231113	101100	51128650	3610	3610	3610	3610	0
524	20231113	101000	51128650	3610	3610	3610	3610	10
525	20231113	100900	51092550	3605	3620	3620	3605	2535
526	20231113	100800	41930475	3620	3620	3620	3620	74
527	20231113	100700	41662595	3620	3620	3620	3620	0
528	20231113	100600	41662595	3620	3625	3625	3620	697
529	20231113	100500	39136255	3630	3630	3630	3630	0
530	20231113	100400	39136255	3630	3630	3630	3630	1
531	20231113	100300	39132625	3630	3630	3630	3630	10
532	20231113	100200	39096325	3630	3630	3630	3630	6
533	20231113	100100	39074545	3625	3630	3630	3625	19
534	20231113	100000	39005665	3630	3625	3630	3625	51
535	20231113	095900	38820660	3630	3630	3630	3630	8
536	20231113	095800	38791620	3630	3630	3630	3630	20
537	20231113	095700	38719020	3630	3630	3630	3630	0
538	20231113	095600	38719020	3630	3630	3630	3630	0
539	20231113	095500	38719020	3630	3630	3630	3630	0
540	20231113	095400	38719020	3630	3630	3630	3630	100
541	20231113	095300	38356020	3630	3630	3630	3630	1
542	20231113	095200	38352390	3635	3635	3635	3635	0
543	20231113	095100	38352390	3635	3635	3635	3635	0
544	20231113	095000	38352390	3635	3635	3635	3635	1
545	20231113	094900	38348755	3635	3630	3635	3630	4
546	20231113	094800	38334225	3615	3615	3615	3615	0
547	20231113	094700	38334225	3615	3635	3635	3615	4636
548	20231113	094600	21523405	3640	3640	3640	3640	0
549	20231113	094500	21523405	3640	3640	3640	3640	7
550	20231113	094400	21497925	3635	3635	3635	3635	0
551	20231113	094300	21497925	3635	3640	3640	3635	2
552	20231113	094200	21490650	3640	3640	3640	3640	1
553	20231113	094100	21487010	3640	3640	3640	3640	1
554	20231113	094000	21483370	3640	3640	3640	3640	0
555	20231113	093900	21483370	3640	3640	3640	3640	2
556	20231113	093800	21476090	3640	3640	3640	3640	6
557	20231113	093700	21454250	3640	3640	3640	3640	2
558	20231113	093600	21446970	3640	3640	3640	3640	3
559	20231113	093500	21436050	3640	3635	3640	3635	54
560	20231113	093400	21239570	3635	3635	3635	3635	135
561	20231113	093300	20748845	3640	3640	3640	3640	36
562	20231113	093200	20617805	3640	3640	3640	3635	943
563	20231113	093100	17189580	3645	3645	3645	3645	4
564	20231113	093000	17175000	3640	3640	3640	3640	0
565	20231113	092900	17175000	3640	3640	3640	3640	0
566	20231113	092800	17175000	3640	3640	3640	3640	0
567	20231113	092700	17175000	3640	3640	3640	3640	0
568	20231113	092600	17175000	3640	3640	3640	3640	541
569	20231113	092500	15205760	3640	3640	3640	3640	139
570	20231113	092400	14699800	3645	3645	3645	3645	2
571	20231113	092300	14692510	3645	3645	3645	3645	3
572	20231113	092200	14681575	3645	3645	3645	3645	0
573	20231113	092100	14681575	3645	3645	3645	3645	50
574	20231113	092000	14499325	3645	3635	3645	3635	50
575	20231113	091900	14317185	3640	3640	3640	3640	10
576	20231113	091800	14280785	3630	3630	3630	3630	0
577	20231113	091700	14280785	3630	3645	3645	3630	682
578	20231113	091600	11803740	3645	3645	3645	3645	0
579	20231113	091500	11803740	3645	3645	3645	3645	0
580	20231113	091400	11803740	3645	3640	3645	3640	51
581	20231113	091300	11618095	3640	3640	3640	3640	80
582	20231113	091200	11326895	3645	3645	3645	3645	5
583	20231113	091100	11308670	3645	3645	3645	3645	0
584	20231113	091000	11308670	3645	3645	3645	3645	0
585	20231113	090900	11308670	3645	3645	3645	3645	4
586	20231113	090800	11294090	3645	3645	3645	3645	3
587	20231113	090700	11283155	3635	3635	3635	3635	0
588	20231113	090600	11283155	3635	3640	3640	3635	200
589	20231113	090500	10556080	3640	3640	3640	3640	2
590	20231113	090400	10548800	3640	3640	3640	3640	0
591	20231113	090300	10548800	3640	3635	3640	3635	683
592	20231113	090200	8063595	3635	3635	3635	3635	317
593	20231113	090100	6911300	3635	3635	3635	3635	1662
594	20231113	090000	869930	3635	3640	3640	3635	239