KissMeData/014940/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	185900	159577100	2830	2830	2830	2830	1234
3	20231106	185800	159577100	2830	2830	2830	2830	0
4	20231106	185700	159577100	2830	2830	2830	2830	0
5	20231106	185600	159577100	2830	2830	2830	2830	0
6	20231106	185500	159577100	2830	2830	2830	2830	0
7	20231106	185400	159577100	2830	2830	2830	2830	0
8	20231106	185300	159577100	2830	2830	2830	2830	0
9	20231106	185200	159577100	2830	2830	2830	2830	0
10	20231106	185100	159577100	2830	2830	2830	2830	0
11	20231106	185000	159577100	2830	2830	2830	2830	0
12	20231106	184900	159577100	2830	2830	2830	2830	0
13	20231106	184800	159577100	2830	2830	2830	2830	0
14	20231106	184700	159577100	2830	2830	2830	2830	0
15	20231106	184600	159577100	2830	2830	2830	2830	0
16	20231106	184500	159577100	2830	2830	2830	2830	0
17	20231106	184400	159577100	2830	2830	2830	2830	0
18	20231106	184300	159577100	2830	2830	2830	2830	0
19	20231106	184200	159577100	2830	2830	2830	2830	0
20	20231106	184100	159577100	2830	2830	2830	2830	0
21	20231106	184000	159577100	2830	2830	2830	2830	0
22	20231106	183900	159577100	2830	2830	2830	2830	0
23	20231106	183800	159577100	2830	2830	2830	2830	0
24	20231106	183700	159577100	2830	2830	2830	2830	0
25	20231106	183600	159577100	2830	2830	2830	2830	0
26	20231106	183500	159577100	2830	2830	2830	2830	0
27	20231106	183400	159577100	2830	2830	2830	2830	0
28	20231106	183300	159577100	2830	2830	2830	2830	0
29	20231106	183200	159577100	2830	2830	2830	2830	0
30	20231106	183100	159577100	2830	2830	2830	2830	0
31	20231106	183000	159577100	2830	2830	2830	2830	0
32	20231106	182900	159577100	2830	2830	2830	2830	1234
33	20231106	182800	159577100	2830	2830	2830	2830	0
34	20231106	182700	159577100	2830	2830	2830	2830	0
35	20231106	182600	159577100	2830	2830	2830	2830	0
36	20231106	182500	159577100	2830	2830	2830	2830	0
37	20231106	182400	159577100	2830	2830	2830	2830	0
38	20231106	182300	159577100	2830	2830	2830	2830	0
39	20231106	182200	159577100	2830	2830	2830	2830	0
40	20231106	182100	159577100	2830	2830	2830	2830	0
41	20231106	182000	159577100	2830	2830	2830	2830	0
42	20231106	181900	159577100	2830	2830	2830	2830	0
43	20231106	181800	159577100	2830	2830	2830	2830	0
44	20231106	181700	159577100	2830	2830	2830	2830	0
45	20231106	181600	159577100	2830	2830	2830	2830	0
46	20231106	181500	159577100	2830	2830	2830	2830	0
47	20231106	181400	159577100	2830	2830	2830	2830	0
48	20231106	181300	159577100	2830	2830	2830	2830	0
49	20231106	181200	159577100	2830	2830	2830	2830	0
50	20231106	181100	159577100	2830	2830	2830	2830	0
51	20231106	181000	159577100	2830	2830	2830	2830	0
52	20231106	180900	159577100	2830	2830	2830	2830	0
53	20231106	180800	159577100	2830	2830	2830	2830	0
54	20231106	180700	159577100	2830	2830	2830	2830	0
55	20231106	180600	159577100	2830	2830	2830	2830	0
56	20231106	180500	159577100	2830	2830	2830	2830	0
57	20231106	180400	159577100	2830	2830	2830	2830	0
58	20231106	180300	159577100	2830	2830	2830	2830	0
59	20231106	180200	159577100	2830	2830	2830	2830	0
60	20231106	180100	159577100	2830	2830	2830	2830	0
61	20231106	180000	159577100	2830	2830	2830	2830	0
62	20231106	175900	159577100	2830	2830	2830	2830	1234
63	20231106	175800	159577100	2830	2830	2830	2830	0
64	20231106	175700	159577100	2830	2830	2830	2830	0
65	20231106	175600	159577100	2830	2830	2830	2830	0
66	20231106	175500	159577100	2830	2830	2830	2830	0
67	20231106	175400	159577100	2830	2830	2830	2830	0
68	20231106	175300	159577100	2830	2830	2830	2830	0
69	20231106	175200	159577100	2830	2830	2830	2830	0
70	20231106	175100	159577100	2830	2830	2830	2830	0
71	20231106	175000	159577100	2830	2830	2830	2830	0
72	20231106	174900	159577100	2830	2830	2830	2830	0
73	20231106	174800	159577100	2830	2830	2830	2830	0
74	20231106	174700	159577100	2830	2830	2830	2830	0
75	20231106	174600	159577100	2830	2830	2830	2830	0
76	20231106	174500	159577100	2830	2830	2830	2830	0
77	20231106	174400	159577100	2830	2830	2830	2830	0
78	20231106	174300	159577100	2830	2830	2830	2830	0
79	20231106	174200	159577100	2830	2830	2830	2830	0
80	20231106	174100	159577100	2830	2830	2830	2830	0
81	20231106	174000	159577100	2830	2830	2830	2830	0
82	20231106	173900	159577100	2830	2830	2830	2830	0
83	20231106	173800	159577100	2830	2830	2830	2830	0
84	20231106	173700	159577100	2830	2830	2830	2830	0
85	20231106	173600	159577100	2830	2830	2830	2830	0
86	20231106	173500	159577100	2830	2830	2830	2830	0
87	20231106	173400	159577100	2830	2830	2830	2830	0
88	20231106	173300	159577100	2830	2830	2830	2830	0
89	20231106	173200	159577100	2830	2830	2830	2830	0
90	20231106	173100	159577100	2830	2830	2830	2830	0
91	20231106	173000	159577100	2830	2830	2830	2830	0
92	20231106	172900	159577100	2830	2830	2830	2830	1234
93	20231106	172800	159577100	2830	2830	2830	2830	0
94	20231106	172700	159577100	2830	2830	2830	2830	0
95	20231106	172600	159577100	2830	2830	2830	2830	0
96	20231106	172500	159577100	2830	2830	2830	2830	0
97	20231106	172400	159577100	2830	2830	2830	2830	0
98	20231106	172300	159577100	2830	2830	2830	2830	0
99	20231106	172200	159577100	2830	2830	2830	2830	0
100	20231106	172100	159577100	2830	2830	2830	2830	0
101	20231106	172000	159577100	2830	2830	2830	2830	0
102	20231106	171900	159577100	2830	2830	2830	2830	0
103	20231106	171800	159577100	2830	2830	2830	2830	0
104	20231106	171700	159577100	2830	2830	2830	2830	0
105	20231106	171600	159577100	2830	2830	2830	2830	0
106	20231106	171500	159577100	2830	2830	2830	2830	0
107	20231106	171400	159577100	2830	2830	2830	2830	0
108	20231106	171300	159577100	2830	2830	2830	2830	0
109	20231106	171200	159577100	2830	2830	2830	2830	0
110	20231106	171100	159577100	2830	2830	2830	2830	0
111	20231106	171000	159577100	2830	2830	2830	2830	0
112	20231106	170900	159577100	2830	2830	2830	2830	0
113	20231106	170800	159577100	2830	2830	2830	2830	0
114	20231106	170700	159577100	2830	2830	2830	2830	0
115	20231106	170600	159577100	2830	2830	2830	2830	0
116	20231106	170500	159577100	2830	2830	2830	2830	0
117	20231106	170400	159577100	2830	2830	2830	2830	0
118	20231106	170300	159577100	2830	2830	2830	2830	0
119	20231106	170200	159577100	2830	2830	2830	2830	0
120	20231106	170100	159577100	2830	2830	2830	2830	0
121	20231106	170000	159577100	2830	2830	2830	2830	0
122	20231106	165900	159577100	2830	2830	2830	2830	1234
123	20231106	165800	159577100	2830	2830	2830	2830	0
124	20231106	165700	159577100	2830	2830	2830	2830	0
125	20231106	165600	159577100	2830	2830	2830	2830	0
126	20231106	165500	159577100	2830	2830	2830	2830	0
127	20231106	165400	159577100	2830	2830	2830	2830	0
128	20231106	165300	159577100	2830	2830	2830	2830	0
129	20231106	165200	159577100	2830	2830	2830	2830	0
130	20231106	165100	159577100	2830	2830	2830	2830	0
131	20231106	165000	159577100	2830	2830	2830	2830	0
132	20231106	164900	159577100	2830	2830	2830	2830	0
133	20231106	164800	159577100	2830	2830	2830	2830	0
134	20231106	164700	159577100	2830	2830	2830	2830	0
135	20231106	164600	159577100	2830	2830	2830	2830	0
136	20231106	164500	159577100	2830	2830	2830	2830	0
137	20231106	164400	159577100	2830	2830	2830	2830	0
138	20231106	164300	159577100	2830	2830	2830	2830	0
139	20231106	164200	159577100	2830	2830	2830	2830	0
140	20231106	164100	159577100	2830	2830	2830	2830	0
141	20231106	164000	159577100	2830	2830	2830	2830	0
142	20231106	163900	159577100	2830	2830	2830	2830	0
143	20231106	163800	159577100	2830	2830	2830	2830	0
144	20231106	163700	159577100	2830	2830	2830	2830	0
145	20231106	163600	159577100	2830	2830	2830	2830	0
146	20231106	163500	159577100	2830	2830	2830	2830	0
147	20231106	163400	159577100	2830	2830	2830	2830	0
148	20231106	163300	159577100	2830	2830	2830	2830	0
149	20231106	163200	159577100	2830	2830	2830	2830	0
150	20231106	163100	159577100	2830	2830	2830	2830	0
151	20231106	163000	159577100	2830	2830	2830	2830	0
152	20231106	162900	159577100	2830	2830	2830	2830	1234
153	20231106	162800	159577100	2830	2830	2830	2830	0
154	20231106	162700	159577100	2830	2830	2830	2830	0
155	20231106	162600	159577100	2830	2830	2830	2830	0
156	20231106	162500	159577100	2830	2830	2830	2830	0
157	20231106	162400	159577100	2830	2830	2830	2830	0
158	20231106	162300	159577100	2830	2830	2830	2830	0
159	20231106	162200	159577100	2830	2830	2830	2830	0
160	20231106	162100	159577100	2830	2830	2830	2830	0
161	20231106	162000	159577100	2830	2830	2830	2830	0
162	20231106	161900	159577100	2830	2830	2830	2830	0
163	20231106	161800	159577100	2830	2830	2830	2830	0
164	20231106	161700	159577100	2830	2830	2830	2830	0
165	20231106	161600	159577100	2830	2830	2830	2830	0
166	20231106	161500	159577100	2830	2830	2830	2830	0
167	20231106	161400	159577100	2830	2830	2830	2830	0
168	20231106	161300	159577100	2830	2830	2830	2830	0
169	20231106	161200	159577100	2830	2830	2830	2830	0
170	20231106	161100	159577100	2830	2830	2830	2830	0
171	20231106	161000	159577100	2830	2830	2830	2830	0
172	20231106	160900	159577100	2830	2830	2830	2830	0
173	20231106	160800	159577100	2830	2830	2830	2830	0
174	20231106	160700	159577100	2830	2830	2830	2830	0
175	20231106	160600	159577100	2830	2830	2830	2830	0
176	20231106	160500	159577100	2830	2830	2830	2830	0
177	20231106	160400	159577100	2830	2830	2830	2830	0
178	20231106	160300	159577100	2830	2830	2830	2830	0
179	20231106	160200	159577100	2830	2830	2830	2830	0
180	20231106	160100	159577100	2830	2830	2830	2830	0
181	20231106	160000	159577100	2830	2830	2830	2830	0
182	20231106	155900	159577100	2830	2830	2830	2830	1234
183	20231106	155800	159577100	2830	2830	2830	2830	0
184	20231106	155700	159577100	2830	2830	2830	2830	0
185	20231106	155600	159577100	2830	2830	2830	2830	0
186	20231106	155500	159577100	2830	2830	2830	2830	0
187	20231106	155400	159577100	2830	2830	2830	2830	0
188	20231106	155300	159577100	2830	2830	2830	2830	0
189	20231106	155200	159577100	2830	2830	2830	2830	0
190	20231106	155100	159577100	2830	2830	2830	2830	0
191	20231106	155000	159577100	2830	2830	2830	2830	0
192	20231106	154900	159577100	2830	2830	2830	2830	0
193	20231106	154800	159577100	2830	2830	2830	2830	0
194	20231106	154700	159577100	2830	2830	2830	2830	0
195	20231106	154600	159577100	2830	2830	2830	2830	0
196	20231106	154500	159577100	2830	2830	2830	2830	0
197	20231106	154400	159577100	2830	2830	2830	2830	0
198	20231106	154300	159577100	2830	2830	2830	2830	0
199	20231106	154200	159577100	2830	2830	2830	2830	0
200	20231106	154100	159577100	2830	2830	2830	2830	0
201	20231106	154000	159577100	2830	2830	2830	2830	0
202	20231106	153900	159577100	2830	2830	2830	2830	0
203	20231106	153800	159577100	2830	2830	2830	2830	0
204	20231106	153700	159577100	2830	2830	2830	2830	0
205	20231106	153600	159577100	2830	2830	2830	2830	0
206	20231106	153500	159577100	2830	2830	2830	2830	0
207	20231106	153400	159577100	2830	2830	2830	2830	0
208	20231106	153300	159577100	2830	2830	2830	2830	0
209	20231106	153200	159577100	2830	2830	2830	2830	0
210	20231106	153100	159577100	2830	2830	2830	2830	0
211	20231106	153000	159577100	2830	2830	2830	2830	1234
212	20231106	152900	156084880	2825	2825	2825	2825	0
213	20231106	152800	156084880	2825	2825	2825	2825	0
214	20231106	152700	156084880	2825	2825	2825	2825	0
215	20231106	152600	156084880	2825	2825	2825	2825	0
216	20231106	152500	156084880	2825	2825	2825	2825	0
217	20231106	152400	156084880	2825	2825	2825	2825	0
218	20231106	152300	156084880	2825	2825	2825	2825	0
219	20231106	152200	156084880	2825	2825	2825	2825	0
220	20231106	152100	156084880	2825	2825	2825	2825	0
221	20231106	152000	156084880	2825	2825	2825	2825	0
222	20231106	151900	156084880	2825	2825	2825	2820	124
223	20231106	151800	155734715	2820	2830	2830	2820	223
224	20231106	151700	155104420	2830	2825	2830	2825	70
225	20231106	151600	154906570	2825	2825	2825	2825	0
226	20231106	151500	154906570	2825	2825	2825	2825	0
227	20231106	151400	154906570	2825	2825	2825	2825	100
228	20231106	151300	154624070	2825	2825	2825	2825	0
229	20231106	151200	154624070	2825	2825	2825	2825	0
230	20231106	151100	154624070	2825	2825	2825	2825	100
231	20231106	151000	154341570	2825	2825	2825	2825	36
232	20231106	150900	154239870	2830	2830	2830	2830	0
233	20231106	150800	154239870	2830	2830	2830	2830	0
234	20231106	150700	154239870	2830	2830	2830	2830	5
235	20231106	150600	154225720	2820	2820	2820	2820	1
236	20231106	150500	154222900	2830	2830	2830	2830	400
237	20231106	150400	153090900	2820	2820	2820	2820	420
238	20231106	150300	151906500	2830	2830	2830	2830	502
239	20231106	150200	150485840	2830	2820	2830	2820	560
240	20231106	150100	148906630	2825	2825	2825	2825	0
241	20231106	150000	148906630	2825	2825	2825	2825	221
242	20231106	145900	148282305	2830	2830	2830	2830	15
243	20231106	145800	148239855	2830	2830	2830	2830	0
244	20231106	145700	148239855	2830	2830	2830	2830	0
245	20231106	145600	148239855	2830	2830	2830	2830	0
246	20231106	145500	148239855	2830	2830	2830	2830	0
247	20231106	145400	148239855	2830	2830	2830	2830	1010
248	20231106	145300	145381555	2830	2830	2830	2830	0
249	20231106	145200	145381555	2830	2830	2830	2830	1
250	20231106	145100	145378725	2825	2825	2825	2825	4
251	20231106	145000	145367425	2830	2830	2830	2830	0
252	20231106	144900	145367425	2830	2830	2830	2830	0
253	20231106	144800	145367425	2830	2830	2830	2830	10
254	20231106	144700	145339125	2830	2830	2830	2830	0
255	20231106	144600	145339125	2830	2830	2830	2830	0
256	20231106	144500	145339125	2830	2830	2830	2830	0
257	20231106	144400	145339125	2830	2830	2830	2830	0
258	20231106	144300	145339125	2830	2830	2830	2830	0
259	20231106	144200	145339125	2830	2830	2830	2830	0
260	20231106	144100	145339125	2830	2830	2830	2830	0
261	20231106	144000	145339125	2830	2830	2830	2830	355
262	20231106	143900	144334475	2830	2830	2830	2830	0
263	20231106	143800	144334475	2830	2830	2830	2830	0
264	20231106	143700	144334475	2830	2830	2830	2830	7
265	20231106	143600	144314665	2830	2830	2830	2830	0
266	20231106	143500	144314665	2830	2830	2830	2830	0
267	20231106	143400	144314665	2830	2830	2830	2830	0
268	20231106	143300	144314665	2830	2830	2830	2830	0
269	20231106	143200	144314665	2830	2830	2830	2830	0
270	20231106	143100	144314665	2830	2830	2830	2830	414
271	20231106	143000	143143045	2830	2830	2830	2830	121
272	20231106	142900	142800615	2830	2830	2830	2830	0
273	20231106	142800	142800615	2830	2830	2830	2830	0
274	20231106	142700	142800615	2830	2830	2830	2830	0
275	20231106	142600	142800615	2830	2830	2830	2830	0
276	20231106	142500	142800615	2830	2830	2830	2830	106
277	20231106	142400	142500635	2830	2830	2830	2830	70
278	20231106	142300	142302535	2830	2830	2830	2830	0
279	20231106	142200	142302535	2830	2830	2830	2830	0
280	20231106	142100	142302535	2830	2830	2830	2830	0
281	20231106	142000	142302535	2830	2830	2830	2830	0
282	20231106	141900	142302535	2830	2830	2830	2830	0
283	20231106	141800	142302535	2830	2830	2830	2830	0
284	20231106	141700	142302535	2830	2830	2830	2830	0
285	20231106	141600	142302535	2830	2830	2830	2830	0
286	20231106	141500	142302535	2830	2830	2830	2830	0
287	20231106	141400	142302535	2830	2830	2830	2830	0
288	20231106	141300	142302535	2830	2830	2830	2830	0
289	20231106	141200	142302535	2830	2830	2830	2830	10
290	20231106	141100	142274235	2830	2830	2830	2830	0
291	20231106	141000	142274235	2830	2830	2830	2830	0
292	20231106	140900	142274235	2830	2830	2830	2830	35
293	20231106	140800	142175185	2830	2830	2830	2830	10
294	20231106	140700	142146885	2830	2830	2830	2830	0
295	20231106	140600	142146885	2830	2830	2830	2830	0
296	20231106	140500	142146885	2830	2830	2830	2830	11
297	20231106	140400	142115755	2830	2820	2830	2820	518
298	20231106	140300	140654875	2830	2830	2830	2830	240
299	20231106	140200	139975675	2835	2835	2835	2835	0
300	20231106	140100	139975675	2835	2835	2835	2835	50
301	20231106	140000	139833925	2835	2835	2835	2835	0
302	20231106	135900	139833925	2835	2835	2835	2835	0
303	20231106	135800	139833925	2835	2835	2835	2835	1
304	20231106	135700	139831090	2830	2830	2830	2830	31
305	20231106	135600	139743360	2835	2835	2835	2835	1
306	20231106	135500	139740525	2830	2830	2830	2830	0
307	20231106	135400	139740525	2830	2830	2830	2830	1
308	20231106	135300	139737695	2820	2820	2820	2820	0
309	20231106	135200	139737695	2820	2830	2830	2820	407
310	20231106	135100	138589435	2830	2830	2830	2830	0
311	20231106	135000	138589435	2830	2830	2830	2830	0
312	20231106	134900	138589435	2830	2830	2830	2830	0
313	20231106	134800	138589435	2830	2830	2830	2830	1
314	20231106	134700	138586605	2830	2830	2830	2830	0
315	20231106	134600	138586605	2830	2830	2830	2830	30
316	20231106	134500	138501705	2835	2835	2835	2835	0
317	20231106	134400	138501705	2835	2835	2835	2835	0
318	20231106	134300	138501705	2835	2835	2835	2835	0
319	20231106	134200	138501705	2835	2835	2835	2835	0
320	20231106	134100	138501705	2835	2835	2835	2835	1
321	20231106	134000	138498870	2830	2830	2830	2830	0
322	20231106	133900	138498870	2830	2830	2830	2830	0
323	20231106	133800	138498870	2830	2830	2830	2830	0
324	20231106	133700	138498870	2830	2830	2830	2830	0
325	20231106	133600	138498870	2830	2830	2830	2830	0
326	20231106	133500	138498870	2830	2830	2830	2820	3001
327	20231106	133400	130012960	2840	2840	2840	2840	0
328	20231106	133300	130012960	2840	2840	2840	2840	2
329	20231106	133200	130007280	2840	2840	2840	2840	0
330	20231106	133100	130007280	2840	2840	2840	2840	0
331	20231106	133000	130007280	2840	2840	2840	2840	0
332	20231106	132900	130007280	2840	2840	2845	2840	101
333	20231106	132800	129719945	2850	2850	2850	2840	504
334	20231106	132700	128283555	2845	2840	2845	2840	1055
335	20231106	132600	125284880	2840	2840	2840	2840	0
336	20231106	132500	125284880	2840	2840	2840	2840	341
337	20231106	132400	124316440	2845	2840	2845	2840	11
338	20231106	132300	124285180	2840	2840	2840	2840	0
339	20231106	132200	124285180	2840	2840	2840	2840	0
340	20231106	132100	124285180	2840	2840	2840	2840	0
341	20231106	132000	124285180	2840	2840	2840	2840	50
342	20231106	131900	124143180	2840	2840	2840	2840	3
343	20231106	131800	124134660	2845	2845	2845	2845	1
344	20231106	131700	124131815	2840	2840	2840	2840	0
345	20231106	131600	124131815	2840	2835	2840	2835	1110
346	20231106	131500	120979950	2830	2830	2830	2830	0
347	20231106	131400	120979950	2830	2830	2830	2830	0
348	20231106	131300	120979950	2830	2830	2830	2830	0
349	20231106	131200	120979950	2830	2830	2830	2830	0
350	20231106	131100	120979950	2830	2830	2830	2830	0
351	20231106	131000	120979950	2830	2830	2830	2830	94
352	20231106	130900	120713930	2835	2835	2835	2835	0
353	20231106	130800	120713930	2835	2835	2835	2835	0
354	20231106	130700	120713930	2835	2835	2835	2835	20
355	20231106	130600	120657230	2835	2835	2835	2835	0
356	20231106	130500	120657230	2835	2835	2835	2835	0
357	20231106	130400	120657230	2835	2835	2835	2835	0
358	20231106	130300	120657230	2835	2835	2835	2835	20
359	20231106	130200	120600530	2835	2835	2835	2835	0
360	20231106	130100	120600530	2835	2835	2835	2835	0
361	20231106	130000	120600530	2835	2835	2835	2835	0
362	20231106	125900	120600530	2835	2835	2835	2835	2
363	20231106	125800	120594860	2835	2835	2835	2835	100
364	20231106	125700	120311360	2835	2835	2835	2835	0
365	20231106	125600	120311360	2835	2835	2835	2835	1
366	20231106	125500	120308525	2835	2835	2835	2835	75
367	20231106	125400	120095900	2835	2835	2835	2835	20
368	20231106	125300	120039200	2835	2835	2835	2835	0
369	20231106	125200	120039200	2835	2835	2835	2835	0
370	20231106	125100	120039200	2835	2835	2835	2835	0
371	20231106	125000	120039200	2835	2835	2835	2835	5
372	20231106	124900	120025025	2835	2835	2835	2835	0
373	20231106	124800	120025025	2835	2835	2835	2835	0
374	20231106	124700	120025025	2835	2835	2835	2835	0
375	20231106	124600	120025025	2835	2835	2835	2835	1
376	20231106	124500	120022190	2825	2825	2825	2825	0
377	20231106	124400	120022190	2825	2825	2825	2825	0
378	20231106	124300	120022190	2825	2835	2835	2825	9
379	20231106	124200	119996745	2840	2840	2840	2840	0
380	20231106	124100	119996745	2840	2845	2845	2840	1306
381	20231106	124000	116281205	2845	2845	2845	2845	0
382	20231106	123900	116281205	2845	2845	2845	2845	0
383	20231106	123800	116281205	2845	2845	2845	2845	0
384	20231106	123700	116281205	2845	2845	2845	2835	3
385	20231106	123600	116272680	2840	2840	2840	2840	0
386	20231106	123500	116272680	2840	2835	2840	2835	1944
387	20231106	123400	110752165	2835	2835	2835	2835	500
388	20231106	123300	109334665	2840	2840	2840	2840	0
389	20231106	123200	109334665	2840	2840	2840	2840	0
390	20231106	123100	109334665	2840	2840	2840	2840	0
391	20231106	123000	109334665	2840	2840	2840	2840	0
392	20231106	122900	109334665	2840	2840	2840	2840	0
393	20231106	122800	109334665	2840	2840	2840	2840	0
394	20231106	122700	109334665	2840	2840	2840	2840	0
395	20231106	122600	109334665	2840	2840	2840	2840	0
396	20231106	122500	109334665	2840	2840	2840	2840	0
397	20231106	122400	109334665	2840	2830	2840	2830	25
398	20231106	122300	109263770	2840	2840	2840	2840	0
399	20231106	122200	109263770	2840	2840	2840	2840	0
400	20231106	122100	109263770	2840	2840	2840	2840	0
401	20231106	122000	109263770	2840	2840	2840	2840	0
402	20231106	121900	109263770	2840	2840	2840	2840	0
403	20231106	121800	109263770	2840	2840	2840	2840	0
404	20231106	121700	109263770	2840	2840	2840	2840	0
405	20231106	121600	109263770	2840	2830	2840	2830	500
406	20231106	121500	107845900	2830	2830	2830	2830	1
407	20231106	121400	107843070	2830	2830	2830	2830	707
408	20231106	121300	105842260	2830	2830	2830	2830	0
409	20231106	121200	105842260	2830	2830	2830	2830	50
410	20231106	121100	105700760	2830	2830	2830	2830	0
411	20231106	121000	105700760	2830	2830	2830	2830	1044
412	20231106	120900	102746240	2830	2830	2830	2830	0
413	20231106	120800	102746240	2830	2830	2830	2830	0
414	20231106	120700	102746240	2830	2830	2830	2830	1
415	20231106	120600	102743410	2825	2825	2825	2825	0
416	20231106	120500	102743410	2825	2825	2825	2825	0
417	20231106	120400	102743410	2825	2825	2825	2825	0
418	20231106	120300	102743410	2825	2825	2825	2825	5
419	20231106	120200	102729285	2820	2820	2820	2820	1
420	20231106	120100	102726465	2810	2810	2810	2810	0
421	20231106	120000	102726465	2810	2810	2810	2810	0
422	20231106	115900	102726465	2810	2810	2810	2810	0
423	20231106	115800	102726465	2810	2810	2810	2810	0
424	20231106	115700	102726465	2810	2810	2810	2810	0
425	20231106	115600	102726465	2810	2810	2810	2810	0
426	20231106	115500	102726465	2810	2810	2810	2810	0
427	20231106	115400	102726465	2810	2825	2825	2810	236
428	20231106	115300	102061980	2830	2830	2830	2830	0
429	20231106	115200	102061980	2830	2830	2830	2830	2
430	20231106	115100	102056320	2825	2825	2825	2825	0
431	20231106	115000	102056320	2825	2825	2825	2825	0
432	20231106	114900	102056320	2825	2825	2825	2825	0
433	20231106	114800	102056320	2825	2825	2825	2825	0
434	20231106	114700	102056320	2825	2825	2825	2825	8
435	20231106	114600	102033720	2830	2830	2830	2830	6
436	20231106	114500	102016740	2830	2830	2830	2830	0
437	20231106	114400	102016740	2830	2830	2830	2830	0
438	20231106	114300	102016740	2830	2830	2830	2830	3
439	20231106	114200	102008250	2830	2825	2830	2825	3
440	20231106	114100	101999770	2820	2820	2820	2820	0
441	20231106	114000	101999770	2820	2820	2820	2820	0
442	20231106	113900	101999770	2820	2820	2820	2820	0
443	20231106	113800	101999770	2820	2820	2820	2820	0
444	20231106	113700	101999770	2820	2820	2820	2820	1500
445	20231106	113600	97769770	2825	2825	2825	2825	0
446	20231106	113500	97769770	2825	2825	2825	2825	84
447	20231106	113400	97532470	2825	2825	2825	2825	0
448	20231106	113300	97532470	2825	2825	2825	2825	16
449	20231106	113200	97487270	2830	2830	2830	2830	0
450	20231106	113100	97487270	2830	2830	2830	2830	0
451	20231106	113000	97487270	2830	2830	2830	2830	0
452	20231106	112900	97487270	2830	2830	2830	2830	0
453	20231106	112800	97487270	2830	2830	2830	2830	0
454	20231106	112700	97487270	2830	2830	2830	2830	0
455	20231106	112600	97487270	2830	2830	2830	2830	0
456	20231106	112500	97487270	2830	2830	2830	2830	0
457	20231106	112400	97487270	2830	2830	2830	2830	3
458	20231106	112300	97478780	2835	2835	2835	2835	0
459	20231106	112200	97478780	2835	2835	2835	2835	0
460	20231106	112100	97478780	2835	2830	2835	2830	109
461	20231106	112000	97170085	2840	2830	2840	2830	10
462	20231106	111900	97141695	2840	2830	2840	2830	2
463	20231106	111800	97136025	2815	2815	2815	2815	409
464	20231106	111700	95984690	2815	2815	2815	2815	0
465	20231106	111600	95984690	2815	2815	2815	2815	0
466	20231106	111500	95984690	2815	2820	2820	2815	500
467	20231106	111400	94576975	2830	2830	2830	2830	0
468	20231106	111300	94576975	2830	2830	2830	2830	176
469	20231106	111200	94078895	2830	2830	2830	2830	0
470	20231106	111100	94078895	2830	2830	2830	2830	1
471	20231106	111000	94076065	2840	2830	2840	2830	2
472	20231106	110900	94070395	2825	2825	2825	2825	0
473	20231106	110800	94070395	2825	2825	2825	2825	2
474	20231106	110700	94064745	2825	2835	2835	2825	6
475	20231106	110600	94047765	2820	2820	2820	2820	1010
476	20231106	110500	91199565	2820	2830	2830	2820	1003
477	20231106	110400	88371075	2830	2830	2830	2830	2
478	20231106	110300	88365415	2825	2835	2835	2825	1500
479	20231106	110200	84119705	2835	2835	2835	2835	0
480	20231106	110100	84119705	2835	2835	2835	2835	0
481	20231106	110000	84119705	2835	2835	2835	2835	0
482	20231106	105900	84119705	2835	2835	2835	2835	138
483	20231106	105800	83728475	2845	2845	2845	2845	0
484	20231106	105700	83728475	2845	2845	2845	2845	0
485	20231106	105600	83728475	2845	2845	2845	2845	23
486	20231106	105500	83663040	2845	2845	2845	2845	0
487	20231106	105400	83663040	2845	2845	2845	2845	5
488	20231106	105300	83648815	2850	2845	2850	2845	960
489	20231106	105200	80913330	2845	2845	2845	2845	30
490	20231106	105100	80827980	2845	2845	2845	2845	66
491	20231106	105000	80640210	2845	2850	2850	2845	809
492	20231106	104900	78338555	2845	2840	2845	2840	675
493	20231106	104800	76419680	2835	2835	2835	2835	24
494	20231106	104700	76351640	2835	2835	2835	2835	0
495	20231106	104600	76351640	2835	2835	2835	2835	0
496	20231106	104500	76351640	2835	2835	2835	2835	0
497	20231106	104400	76351640	2835	2835	2835	2835	200
498	20231106	104300	75784640	2835	2835	2835	2835	8
499	20231106	104200	75761960	2835	2835	2835	2835	36
500	20231106	104100	75659900	2840	2840	2840	2840	0
501	20231106	104000	75659900	2840	2840	2840	2840	0
502	20231106	103900	75659900	2840	2840	2840	2840	52
503	20231106	103800	75512220	2840	2840	2840	2840	2
504	20231106	103700	75506540	2835	2835	2835	2835	32
505	20231106	103600	75415820	2835	2835	2835	2835	0
506	20231106	103500	75415820	2835	2830	2835	2830	270
507	20231106	103400	74650720	2830	2830	2830	2830	6
508	20231106	103300	74633740	2825	2825	2825	2825	0
509	20231106	103200	74633740	2825	2825	2825	2825	0
510	20231106	103100	74633740	2825	2825	2825	2825	0
511	20231106	103000	74633740	2825	2825	2825	2825	0
512	20231106	102900	74633740	2825	2825	2825	2825	30
513	20231106	102800	74548990	2825	2825	2825	2825	0
514	20231106	102700	74548990	2825	2825	2825	2825	10
515	20231106	102600	74520740	2820	2820	2820	2820	176
516	20231106	102500	74024420	2820	2820	2820	2820	10
517	20231106	102400	73996220	2820	2820	2820	2820	0
518	20231106	102300	73996220	2820	2820	2820	2820	0
519	20231106	102200	73996220	2820	2820	2820	2820	0
520	20231106	102100	73996220	2820	2820	2820	2820	10
521	20231106	102000	73968020	2815	2815	2815	2815	199
522	20231106	101900	73407835	2815	2815	2815	2815	0
523	20231106	101800	73407835	2815	2815	2815	2815	0
524	20231106	101700	73407835	2815	2815	2815	2815	0
525	20231106	101600	73407835	2815	2815	2815	2815	0
526	20231106	101500	73407835	2815	2815	2815	2815	5
527	20231106	101400	73393760	2815	2810	2815	2810	2
528	20231106	101300	73388135	2810	2810	2810	2810	2
529	20231106	101200	73382515	2810	2810	2815	2810	711
530	20231106	101100	71384545	2810	2810	2810	2810	0
531	20231106	101000	71384545	2810	2810	2810	2810	0
532	20231106	100900	71384545	2810	2810	2810	2810	0
533	20231106	100800	71384545	2810	2810	2810	2810	1001
534	20231106	100700	68571735	2805	2805	2805	2805	55
535	20231106	100600	68417460	2800	2810	2810	2800	109
536	20231106	100500	68111240	2810	2810	2810	2810	155
537	20231106	100400	67675690	2810	2810	2810	2810	100
538	20231106	100300	67394690	2810	2810	2810	2810	23
539	20231106	100200	67330060	2810	2810	2810	2810	1
540	20231106	100100	67327250	2810	2810	2815	2810	81
541	20231106	100000	67099635	2810	2810	2810	2810	286
542	20231106	095900	66295975	2810	2810	2810	2810	50
543	20231106	095800	66155475	2815	2815	2815	2815	0
544	20231106	095700	66155475	2815	2815	2815	2815	0
545	20231106	095600	66155475	2815	2820	2820	2815	226
546	20231106	095500	65519180	2820	2820	2820	2820	0
547	20231106	095400	65519180	2820	2820	2820	2820	0
548	20231106	095300	65519180	2820	2820	2820	2820	0
549	20231106	095200	65519180	2820	2820	2820	2820	300
550	20231106	095100	64673180	2820	2820	2820	2820	0
551	20231106	095000	64673180	2820	2820	2820	2820	500
552	20231106	094900	63263180	2825	2825	2825	2825	10
553	20231106	094800	63234930	2820	2820	2820	2820	0
554	20231106	094700	63234930	2820	2820	2820	2820	5
555	20231106	094600	63220830	2830	2830	2830	2830	13
556	20231106	094500	63184040	2835	2835	2835	2835	4
557	20231106	094400	63172700	2835	2835	2835	2835	14
558	20231106	094300	63133010	2835	2835	2835	2835	0
559	20231106	094200	63133010	2835	2835	2835	2835	3
560	20231106	094100	63124505	2830	2830	2830	2830	0
561	20231106	094000	63124505	2830	2830	2830	2830	0
562	20231106	093900	63124505	2830	2830	2830	2830	1
563	20231106	093800	63121675	2830	2830	2830	2830	5
564	20231106	093700	63107525	2830	2830	2830	2830	3
565	20231106	093600	63099035	2830	2830	2845	2830	30
566	20231106	093500	63014120	2830	2830	2830	2820	28
567	20231106	093400	62934890	2830	2830	2830	2830	342
568	20231106	093300	61967030	2830	2835	2850	2825	175
569	20231106	093200	61472265	2835	2835	2835	2835	1
570	20231106	093100	61469430	2835	2840	2850	2835	2242
571	20231106	093000	55083700	2845	2845	2845	2845	33
572	20231106	092900	54989815	2845	2845	2850	2845	1085
573	20231106	092800	51902900	2845	2845	2845	2845	64
574	20231106	092700	51720820	2845	2835	2845	2835	5
575	20231106	092600	51706635	2835	2830	2840	2830	4891
576	20231106	092500	37831710	2830	2830	2830	2830	533
577	20231106	092400	36323320	2830	2825	2840	2825	979
578	20231106	092300	33551990	2825	2805	2825	2805	1126
579	20231106	092200	30381445	2805	2805	2805	2805	0
580	20231106	092100	30381445	2805	2805	2805	2805	202
581	20231106	092000	29814835	2815	2815	2815	2815	106
582	20231106	091900	29516445	2815	2805	2815	2805	3
583	20231106	091800	29508015	2800	2800	2800	2800	0
584	20231106	091700	29508015	2800	2795	2800	2795	809
585	20231106	091600	27242840	2790	2790	2790	2790	8
586	20231106	091500	27220520	2790	2790	2790	2790	500
587	20231106	091400	25825520	2785	2785	2785	2785	0
588	20231106	091300	25825520	2785	2785	2785	2785	2020
589	20231106	091200	20199820	2790	2790	2790	2790	2310
590	20231106	091100	13754920	2790	2780	2790	2775	311
591	20231106	091000	12891720	2780	2780	2780	2780	30
592	20231106	090900	12808320	2775	2775	2775	2775	280
593	20231106	090800	12031320	2770	2770	2770	2770	0
594	20231106	090700	12031320	2770	2770	2770	2770	0
595	20231106	090600	12031320	2770	2800	2800	2770	28
596	20231106	090500	11953160	2760	2795	2795	2760	2020
597	20231106	090400	6365405	2795	2795	2795	2795	355
598	20231106	090300	5373180	2795	2795	2795	2795	13
599	20231106	090200	5336845	2795	2795	2795	2795	1258
600	20231106	090100	1820735	2795	2790	2795	2785	503
601	20231106	090000	414965	2785	2785	2785	2785	149