KissMeData/023790/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190600	579124566	1550	1550	1550	1550	2
3	20231113	190500	579124566	1550	1550	1550	1550	0
4	20231113	190400	579124566	1550	1550	1550	1550	0
5	20231113	190300	579124566	1550	1550	1550	1550	0
6	20231113	190200	579124566	1550	1550	1550	1550	0
7	20231113	190100	579124566	1550	1550	1550	1550	0
8	20231113	190000	579124566	1550	1550	1550	1550	0
9	20231113	185900	579124566	1550	1550	1550	1550	0
10	20231113	185800	579124566	1550	1550	1550	1550	0
11	20231113	185700	579124566	1550	1550	1550	1550	0
12	20231113	185600	579124566	1550	1550	1550	1550	0
13	20231113	185500	579124566	1550	1550	1550	1550	0
14	20231113	185400	579124566	1550	1550	1550	1550	0
15	20231113	185300	579124566	1550	1550	1550	1550	0
16	20231113	185200	579124566	1550	1550	1550	1550	0
17	20231113	185100	579124566	1550	1550	1550	1550	0
18	20231113	185000	579124566	1550	1550	1550	1550	0
19	20231113	184900	579124566	1550	1550	1550	1550	0
20	20231113	184800	579124566	1550	1550	1550	1550	0
21	20231113	184700	579124566	1550	1550	1550	1550	0
22	20231113	184600	579124566	1550	1550	1550	1550	0
23	20231113	184500	579124566	1550	1550	1550	1550	0
24	20231113	184400	579124566	1550	1550	1550	1550	0
25	20231113	184300	579124566	1550	1550	1550	1550	0
26	20231113	184200	579124566	1550	1550	1550	1550	0
27	20231113	184100	579124566	1550	1550	1550	1550	0
28	20231113	184000	579124566	1550	1550	1550	1550	0
29	20231113	183900	579124566	1550	1550	1550	1550	0
30	20231113	183800	579124566	1550	1550	1550	1550	0
31	20231113	183700	579124566	1550	1550	1550	1550	0
32	20231113	183600	579124566	1550	1550	1550	1550	2
33	20231113	183500	579124566	1550	1550	1550	1550	0
34	20231113	183400	579124566	1550	1550	1550	1550	0
35	20231113	183300	579124566	1550	1550	1550	1550	0
36	20231113	183200	579124566	1550	1550	1550	1550	0
37	20231113	183100	579124566	1550	1550	1550	1550	0
38	20231113	183000	579124566	1550	1550	1550	1550	0
39	20231113	182900	579124566	1550	1550	1550	1550	0
40	20231113	182800	579124566	1550	1550	1550	1550	0
41	20231113	182700	579124566	1550	1550	1550	1550	0
42	20231113	182600	579124566	1550	1550	1550	1550	0
43	20231113	182500	579124566	1550	1550	1550	1550	0
44	20231113	182400	579124566	1550	1550	1550	1550	0
45	20231113	182300	579124566	1550	1550	1550	1550	0
46	20231113	182200	579124566	1550	1550	1550	1550	0
47	20231113	182100	579124566	1550	1550	1550	1550	0
48	20231113	182000	579124566	1550	1550	1550	1550	0
49	20231113	181900	579124566	1550	1550	1550	1550	0
50	20231113	181800	579124566	1550	1550	1550	1550	0
51	20231113	181700	579124566	1550	1550	1550	1550	0
52	20231113	181600	579124566	1550	1550	1550	1550	0
53	20231113	181500	579124566	1550	1550	1550	1550	0
54	20231113	181400	579124566	1550	1550	1550	1550	0
55	20231113	181300	579124566	1550	1550	1550	1550	0
56	20231113	181200	579124566	1550	1550	1550	1550	0
57	20231113	181100	579124566	1550	1550	1550	1550	0
58	20231113	181000	579124566	1550	1550	1550	1550	0
59	20231113	180900	579124566	1550	1550	1550	1550	0
60	20231113	180800	579124566	1550	1550	1550	1550	0
61	20231113	180700	579124566	1550	1550	1550	1550	0
62	20231113	180600	579124566	1550	1550	1550	1550	2
63	20231113	180500	579124566	1550	1550	1550	1550	0
64	20231113	180400	579124566	1550	1550	1550	1550	0
65	20231113	180300	579124566	1550	1550	1550	1550	0
66	20231113	180200	579124566	1550	1550	1550	1550	0
67	20231113	180100	579124566	1550	1550	1550	1550	0
68	20231113	180000	579124566	1550	1550	1550	1550	0
69	20231113	175900	579124566	1550	1550	1550	1550	0
70	20231113	175800	579124566	1550	1550	1550	1550	0
71	20231113	175700	579124566	1550	1550	1550	1550	0
72	20231113	175600	579124566	1550	1550	1550	1550	0
73	20231113	175500	579124566	1550	1550	1550	1550	0
74	20231113	175400	579124566	1550	1550	1550	1550	0
75	20231113	175300	579124566	1550	1550	1550	1550	0
76	20231113	175200	579124566	1550	1550	1550	1550	0
77	20231113	175100	579124566	1550	1550	1550	1550	0
78	20231113	175000	579124566	1550	1550	1550	1550	0
79	20231113	174900	579124566	1550	1550	1550	1550	0
80	20231113	174800	579124566	1550	1550	1550	1550	0
81	20231113	174700	579124566	1550	1550	1550	1550	0
82	20231113	174600	579124566	1550	1550	1550	1550	0
83	20231113	174500	579124566	1550	1550	1550	1550	0
84	20231113	174400	579124566	1550	1550	1550	1550	0
85	20231113	174300	579124566	1550	1550	1550	1550	0
86	20231113	174200	579124566	1550	1550	1550	1550	0
87	20231113	174100	579124566	1550	1550	1550	1550	0
88	20231113	174000	579124566	1550	1550	1550	1550	0
89	20231113	173900	579124566	1550	1550	1550	1550	0
90	20231113	173800	579124566	1550	1550	1550	1550	0
91	20231113	173700	579124566	1550	1550	1550	1550	0
92	20231113	173600	579124566	1550	1550	1550	1550	2
93	20231113	173500	579124566	1550	1550	1550	1550	0
94	20231113	173400	579124566	1550	1550	1550	1550	0
95	20231113	173300	579124566	1550	1550	1550	1550	0
96	20231113	173200	579124566	1550	1550	1550	1550	0
97	20231113	173100	579124566	1550	1550	1550	1550	0
98	20231113	173000	579124566	1550	1550	1550	1550	0
99	20231113	172900	579124566	1550	1550	1550	1550	0
100	20231113	172800	579124566	1550	1550	1550	1550	0
101	20231113	172700	579124566	1550	1550	1550	1550	0
102	20231113	172600	579124566	1550	1550	1550	1550	0
103	20231113	172500	579124566	1550	1550	1550	1550	0
104	20231113	172400	579124566	1550	1550	1550	1550	0
105	20231113	172300	579124566	1550	1550	1550	1550	0
106	20231113	172200	579124566	1550	1550	1550	1550	0
107	20231113	172100	579124566	1550	1550	1550	1550	0
108	20231113	172000	579124566	1550	1550	1550	1550	0
109	20231113	171900	579124566	1550	1550	1550	1550	0
110	20231113	171800	579124566	1550	1550	1550	1550	0
111	20231113	171700	579124566	1550	1550	1550	1550	0
112	20231113	171600	579124566	1550	1550	1550	1550	0
113	20231113	171500	579124566	1550	1550	1550	1550	0
114	20231113	171400	579124566	1550	1550	1550	1550	0
115	20231113	171300	579124566	1550	1550	1550	1550	0
116	20231113	171200	579124566	1550	1550	1550	1550	0
117	20231113	171100	579124566	1550	1550	1550	1550	0
118	20231113	171000	579124566	1550	1550	1550	1550	0
119	20231113	170900	579124566	1550	1550	1550	1550	0
120	20231113	170800	579124566	1550	1550	1550	1550	0
121	20231113	170700	579124566	1550	1550	1550	1550	0
122	20231113	170600	579124566	1550	1550	1550	1550	2
123	20231113	170500	579124566	1550	1550	1550	1550	0
124	20231113	170400	579124566	1550	1550	1550	1550	0
125	20231113	170300	579124566	1550	1550	1550	1550	0
126	20231113	170200	579124566	1550	1550	1550	1550	0
127	20231113	170100	579124566	1550	1550	1550	1550	0
128	20231113	170000	579124566	1550	1550	1550	1550	0
129	20231113	165900	579124566	1550	1550	1550	1550	0
130	20231113	165800	579124566	1550	1550	1550	1550	0
131	20231113	165700	579124566	1550	1550	1550	1550	0
132	20231113	165600	579124566	1550	1550	1550	1550	0
133	20231113	165500	579124566	1550	1550	1550	1550	0
134	20231113	165400	579124566	1550	1550	1550	1550	0
135	20231113	165300	579124566	1550	1550	1550	1550	0
136	20231113	165200	579124566	1550	1550	1550	1550	0
137	20231113	165100	579124566	1550	1550	1550	1550	0
138	20231113	165000	579124566	1550	1550	1550	1550	0
139	20231113	164900	579124566	1550	1550	1550	1550	0
140	20231113	164800	579124566	1550	1550	1550	1550	0
141	20231113	164700	579124566	1550	1550	1550	1550	0
142	20231113	164600	579124566	1550	1550	1550	1550	0
143	20231113	164500	579124566	1550	1550	1550	1550	0
144	20231113	164400	579124566	1550	1550	1550	1550	0
145	20231113	164300	579124566	1550	1550	1550	1550	0
146	20231113	164200	579124566	1550	1550	1550	1550	0
147	20231113	164100	579124566	1550	1550	1550	1550	0
148	20231113	164000	579124566	1550	1550	1550	1550	0
149	20231113	163900	579124566	1550	1550	1550	1550	0
150	20231113	163800	579124566	1550	1550	1550	1550	0
151	20231113	163700	579124566	1550	1550	1550	1550	0
152	20231113	163600	579124566	1550	1550	1550	1550	2
153	20231113	163500	579124566	1550	1550	1550	1550	0
154	20231113	163400	579124566	1550	1550	1550	1550	0
155	20231113	163300	579124566	1550	1550	1550	1550	0
156	20231113	163200	579124566	1550	1550	1550	1550	0
157	20231113	163100	579124566	1550	1550	1550	1550	0
158	20231113	163000	579124566	1550	1550	1550	1550	0
159	20231113	162900	579124566	1550	1550	1550	1550	0
160	20231113	162800	579124566	1550	1550	1550	1550	0
161	20231113	162700	579124566	1550	1550	1550	1550	0
162	20231113	162600	579124566	1550	1550	1550	1550	0
163	20231113	162500	579124566	1550	1550	1550	1550	0
164	20231113	162400	579124566	1550	1550	1550	1550	0
165	20231113	162300	579124566	1550	1550	1550	1550	0
166	20231113	162200	579124566	1550	1550	1550	1550	0
167	20231113	162100	579124566	1550	1550	1550	1550	0
168	20231113	162000	579124566	1550	1550	1550	1550	0
169	20231113	161900	579124566	1550	1550	1550	1550	0
170	20231113	161800	579124566	1550	1550	1550	1550	0
171	20231113	161700	579124566	1550	1550	1550	1550	0
172	20231113	161600	579124566	1550	1550	1550	1550	0
173	20231113	161500	579124566	1550	1550	1550	1550	0
174	20231113	161400	579124566	1550	1550	1550	1550	0
175	20231113	161300	579124566	1550	1550	1550	1550	0
176	20231113	161200	579124566	1550	1550	1550	1550	0
177	20231113	161100	579124566	1550	1550	1550	1550	0
178	20231113	161000	579124566	1550	1550	1550	1550	0
179	20231113	160900	579124566	1550	1550	1550	1550	0
180	20231113	160800	579124566	1550	1550	1550	1550	0
181	20231113	160700	579124566	1550	1550	1550	1550	0
182	20231113	160600	579124566	1550	1550	1550	1550	2
183	20231113	160500	579124566	1550	1550	1550	1550	0
184	20231113	160400	579124566	1550	1550	1550	1550	0
185	20231113	160300	579124566	1550	1550	1550	1550	0
186	20231113	160200	579124566	1550	1550	1550	1550	0
187	20231113	160100	579124566	1550	1550	1550	1550	0
188	20231113	160000	579124566	1550	1550	1550	1550	0
189	20231113	155900	579124566	1550	1550	1550	1550	0
190	20231113	155800	579124566	1550	1550	1550	1550	0
191	20231113	155700	579124566	1550	1550	1550	1550	0
192	20231113	155600	579124566	1550	1550	1550	1550	0
193	20231113	155500	579124566	1550	1550	1550	1550	0
194	20231113	155400	579124566	1550	1550	1550	1550	0
195	20231113	155300	579124566	1550	1550	1550	1550	0
196	20231113	155200	579124566	1550	1550	1550	1550	0
197	20231113	155100	579124566	1550	1550	1550	1550	0
198	20231113	155000	579124566	1550	1550	1550	1550	0
199	20231113	154900	579124566	1550	1550	1550	1550	0
200	20231113	154800	579124566	1550	1550	1550	1550	0
201	20231113	154700	579124566	1550	1550	1550	1550	0
202	20231113	154600	579124566	1550	1550	1550	1550	0
203	20231113	154500	579124566	1550	1550	1550	1550	0
204	20231113	154400	579124566	1550	1550	1550	1550	0
205	20231113	154300	579124566	1550	1550	1550	1550	0
206	20231113	154200	579124566	1550	1550	1550	1550	0
207	20231113	154100	579124566	1550	1550	1550	1550	0
208	20231113	154000	579124566	1550	1550	1550	1550	0
209	20231113	153900	579124566	1550	1550	1550	1550	0
210	20231113	153800	579124566	1550	1550	1550	1550	0
211	20231113	153700	579124566	1550	1550	1550	1550	0
212	20231113	153600	579124566	1550	1550	1550	1550	2
213	20231113	153500	579124566	1550	1550	1550	1550	0
214	20231113	153400	579124566	1550	1550	1550	1550	0
215	20231113	153300	579124566	1550	1550	1550	1550	0
216	20231113	153200	579124566	1550	1550	1550	1550	0
217	20231113	153100	579124566	1550	1550	1550	1550	0
218	20231113	153000	579124566	1550	1550	1550	1550	0
219	20231113	152900	579124566	1550	1550	1550	1550	0
220	20231113	152800	579124566	1550	1550	1550	1550	0
221	20231113	152700	579124566	1550	1550	1550	1550	0
222	20231113	152600	579124566	1550	1550	1550	1550	0
223	20231113	152500	579124566	1550	1550	1550	1550	0
224	20231113	152400	579124566	1550	1550	1550	1550	0
225	20231113	152300	579124566	1550	1550	1550	1550	0
226	20231113	152200	579124566	1550	1550	1550	1550	0
227	20231113	152100	579124566	1550	1550	1550	1550	0
228	20231113	152000	579124566	1550	1550	1550	1550	0
229	20231113	151900	579124566	1550	1550	1550	1550	0
230	20231113	151800	579124566	1550	1550	1550	1550	2
231	20231113	151700	579121466	1550	1550	1550	1550	0
232	20231113	151600	579121466	1550	1550	1550	1550	0
233	20231113	151500	579121466	1550	1550	1550	1550	0
234	20231113	151400	579121466	1550	1550	1550	1550	0
235	20231113	151300	579121466	1550	1550	1550	1550	0
236	20231113	151200	579121466	1550	1550	1550	1550	0
237	20231113	151100	579121466	1550	1550	1550	1550	0
238	20231113	151000	579121466	1550	1550	1550	1550	1
239	20231113	150900	579119916	1550	1550	1550	1550	50
240	20231113	150800	579042416	1550	1550	1550	1550	0
241	20231113	150700	579042416	1550	1550	1550	1550	0
242	20231113	150600	579042416	1550	1550	1550	1550	0
243	20231113	150500	579042416	1550	1550	1550	1550	0
244	20231113	150400	579042416	1550	1550	1550	1550	0
245	20231113	150300	579042416	1550	1550	1550	1550	0
246	20231113	150200	579042416	1550	1550	1550	1550	0
247	20231113	150100	579042416	1550	1550	1550	1550	0
248	20231113	150000	579042416	1550	1550	1550	1550	5
249	20231113	145900	579034666	1550	1550	1550	1550	0
250	20231113	145800	579034666	1550	1550	1550	1550	0
251	20231113	145700	579034666	1550	1550	1550	1550	0
252	20231113	145600	579034666	1550	1550	1550	1550	0
253	20231113	145500	579034666	1550	1550	1550	1550	0
254	20231113	145400	579034666	1550	1550	1550	1550	0
255	20231113	145300	579034666	1550	1550	1550	1550	0
256	20231113	145200	579034666	1550	1550	1550	1550	0
257	20231113	145100	579034666	1550	1550	1550	1550	0
258	20231113	145000	579034666	1550	1550	1550	1550	0
259	20231113	144900	579034666	1550	1550	1550	1550	0
260	20231113	144800	579034666	1550	1550	1550	1550	0
261	20231113	144700	579034666	1550	1550	1550	1550	0
262	20231113	144600	579034666	1550	1550	1550	1550	0
263	20231113	144500	579034666	1550	1550	1550	1550	226
264	20231113	144400	578684366	1550	1550	1550	1550	0
265	20231113	144300	578684366	1550	1550	1550	1550	0
266	20231113	144200	578684366	1550	1550	1550	1550	0
267	20231113	144100	578684366	1550	1550	1550	1550	0
268	20231113	144000	578684366	1550	1550	1550	1550	0
269	20231113	143900	578684366	1550	1550	1550	1550	0
270	20231113	143800	578684366	1550	1550	1550	1550	0
271	20231113	143700	578684366	1550	1550	1550	1550	0
272	20231113	143600	578684366	1550	1550	1550	1550	0
273	20231113	143500	578684366	1550	1550	1550	1550	0
274	20231113	143400	578684366	1550	1550	1550	1550	0
275	20231113	143300	578684366	1550	1550	1550	1550	0
276	20231113	143200	578684366	1550	1550	1550	1550	0
277	20231113	143100	578684366	1550	1550	1550	1550	0
278	20231113	143000	578684366	1550	1550	1550	1550	1
279	20231113	142900	578682816	1550	1550	1550	1550	0
280	20231113	142800	578682816	1550	1550	1550	1550	0
281	20231113	142700	578682816	1550	1550	1550	1550	0
282	20231113	142600	578682816	1550	1550	1550	1550	0
283	20231113	142500	578682816	1550	1550	1550	1550	0
284	20231113	142400	578682816	1550	1550	1550	1550	0
285	20231113	142300	578682816	1550	1550	1550	1550	0
286	20231113	142200	578682816	1550	1550	1550	1550	0
287	20231113	142100	578682816	1550	1550	1550	1550	0
288	20231113	142000	578682816	1550	1550	1550	1550	0
289	20231113	141900	578682816	1550	1550	1550	1550	0
290	20231113	141800	578682816	1550	1550	1550	1550	0
291	20231113	141700	578682816	1550	1550	1550	1550	0
292	20231113	141600	578682816	1550	1550	1550	1550	0
293	20231113	141500	578682816	1550	1550	1550	1550	185
294	20231113	141400	578396066	1550	1550	1550	1550	0
295	20231113	141300	578396066	1550	1550	1550	1550	0
296	20231113	141200	578396066	1550	1550	1550	1550	0
297	20231113	141100	578396066	1550	1550	1550	1550	0
298	20231113	141000	578396066	1550	1550	1550	1550	0
299	20231113	140900	578396066	1550	1550	1550	1550	0
300	20231113	140800	578396066	1550	1550	1550	1550	100
301	20231113	140700	578241066	1550	1550	1550	1550	0
302	20231113	140600	578241066	1550	1550	1550	1550	1
303	20231113	140500	578239516	1550	1550	1550	1550	0
304	20231113	140400	578239516	1550	1550	1550	1550	0
305	20231113	140300	578239516	1550	1550	1550	1550	0
306	20231113	140200	578239516	1550	1550	1550	1550	0
307	20231113	140100	578239516	1550	1550	1550	1550	0
308	20231113	140000	578239516	1550	1550	1550	1550	0
309	20231113	135900	578239516	1550	1550	1550	1550	10
310	20231113	135800	578224016	1550	1550	1550	1550	200
311	20231113	135700	577914016	1550	1550	1550	1550	0
312	20231113	135600	577914016	1550	1550	1550	1550	1019
313	20231113	135500	576334566	1550	1550	1550	1550	986
314	20231113	135400	574806266	1550	1550	1550	1550	952
315	20231113	135300	573330666	1550	1550	1550	1550	1517
316	20231113	135200	570979316	1550	1550	1550	1550	614
317	20231113	135100	570027616	1550	1550	1550	1550	0
318	20231113	135000	570027616	1550	1550	1550	1550	3000
319	20231113	134900	565377616	1550	1550	1550	1550	0
320	20231113	134800	565377616	1550	1550	1550	1550	0
321	20231113	134700	565377616	1550	1550	1550	1550	0
322	20231113	134600	565377616	1550	1550	1550	1550	0
323	20231113	134500	565377616	1550	1550	1550	1550	0
324	20231113	134400	565377616	1550	1550	1550	1550	0
325	20231113	134300	565377616	1550	1550	1550	1550	0
326	20231113	134200	565377616	1550	1550	1550	1550	0
327	20231113	134100	565377616	1550	1550	1550	1550	0
328	20231113	134000	565377616	1550	1550	1550	1550	0
329	20231113	133900	565377616	1550	1550	1550	1550	0
330	20231113	133800	565377616	1550	1550	1550	1550	0
331	20231113	133700	565377616	1550	1550	1550	1550	0
332	20231113	133600	565377616	1550	1550	1550	1550	0
333	20231113	133500	565377616	1550	1550	1550	1550	0
334	20231113	133400	565377616	1550	1550	1550	1550	0
335	20231113	133300	565377616	1550	1550	1550	1550	0
336	20231113	133200	565377616	1550	1550	1550	1550	0
337	20231113	133100	565377616	1550	1550	1550	1550	0
338	20231113	133000	565377616	1550	1550	1550	1550	0
339	20231113	132900	565377616	1550	1550	1550	1550	0
340	20231113	132800	565377616	1550	1550	1550	1550	1
341	20231113	132700	565376066	1550	1550	1550	1550	0
342	20231113	132600	565376066	1550	1550	1550	1550	1
343	20231113	132500	565374516	1550	1550	1550	1550	0
344	20231113	132400	565374516	1550	1550	1550	1550	400
345	20231113	132300	564754516	1550	1550	1550	1550	0
346	20231113	132200	564754516	1550	1550	1550	1550	0
347	20231113	132100	564754516	1550	1550	1550	1550	0
348	20231113	132000	564754516	1550	1550	1550	1550	1
349	20231113	131900	564752966	1550	1550	1550	1550	0
350	20231113	131800	564752966	1550	1550	1550	1550	0
351	20231113	131700	564752966	1550	1550	1550	1550	0
352	20231113	131600	564752966	1550	1550	1550	1550	0
353	20231113	131500	564752966	1550	1550	1550	1550	0
354	20231113	131400	564752966	1550	1550	1550	1550	0
355	20231113	131300	564752966	1550	1550	1550	1550	0
356	20231113	131200	564752966	1550	1550	1550	1550	0
357	20231113	131100	564752966	1550	1550	1550	1550	0
358	20231113	131000	564752966	1550	1550	1550	1550	0
359	20231113	130900	564752966	1550	1550	1550	1550	100
360	20231113	130800	564597966	1550	1550	1550	1550	0
361	20231113	130700	564597966	1550	1550	1550	1550	300
362	20231113	130600	564132966	1550	1550	1550	1550	0
363	20231113	130500	564132966	1550	1550	1550	1550	0
364	20231113	130400	564132966	1550	1550	1550	1550	0
365	20231113	130300	564132966	1550	1550	1550	1550	0
366	20231113	130200	564132966	1550	1550	1550	1550	0
367	20231113	130100	564132966	1550	1550	1550	1550	0
368	20231113	130000	564132966	1550	1550	1550	1550	300
369	20231113	125900	563667966	1550	1550	1550	1550	0
370	20231113	125800	563667966	1550	1550	1550	1550	0
371	20231113	125700	563667966	1550	1550	1550	1550	0
372	20231113	125600	563667966	1550	1550	1550	1550	0
373	20231113	125500	563667966	1550	1550	1550	1550	0
374	20231113	125400	563667966	1550	1550	1550	1550	0
375	20231113	125300	563667966	1550	1550	1550	1550	0
376	20231113	125200	563667966	1550	1550	1550	1550	0
377	20231113	125100	563667966	1550	1550	1550	1550	0
378	20231113	125000	563667966	1550	1550	1550	1550	0
379	20231113	124900	563667966	1550	1550	1550	1550	0
380	20231113	124800	563667966	1550	1550	1550	1550	0
381	20231113	124700	563667966	1550	1550	1550	1550	2
382	20231113	124600	563664866	1550	1550	1550	1550	0
383	20231113	124500	563664866	1550	1550	1550	1550	0
384	20231113	124400	563664866	1550	1550	1550	1550	0
385	20231113	124300	563664866	1550	1550	1550	1550	0
386	20231113	124200	563664866	1550	1550	1550	1550	5
387	20231113	124100	563657116	1550	1550	1550	1550	0
388	20231113	124000	563657116	1550	1550	1550	1550	0
389	20231113	123900	563657116	1550	1550	1550	1550	300
390	20231113	123800	563192116	1550	1550	1550	1550	0
391	20231113	123700	563192116	1550	1550	1550	1550	0
392	20231113	123600	563192116	1550	1550	1550	1550	0
393	20231113	123500	563192116	1550	1550	1550	1550	0
394	20231113	123400	563192116	1550	1550	1550	1550	0
395	20231113	123300	563192116	1550	1550	1550	1550	0
396	20231113	123200	563192116	1550	1550	1550	1550	0
397	20231113	123100	563192116	1550	1550	1550	1550	0
398	20231113	123000	563192116	1550	1550	1550	1550	111
399	20231113	122900	563020066	1550	1550	1550	1550	0
400	20231113	122800	563020066	1550	1550	1550	1550	0
401	20231113	122700	563020066	1550	1550	1550	1550	0
402	20231113	122600	563020066	1550	1550	1550	1550	0
403	20231113	122500	563020066	1550	1550	1550	1550	0
404	20231113	122400	563020066	1550	1550	1550	1550	10
405	20231113	122300	563004566	1550	1550	1550	1550	100
406	20231113	122200	562849566	1550	1550	1550	1550	0
407	20231113	122100	562849566	1550	1550	1550	1550	199
408	20231113	122000	562541116	1550	1550	1550	1550	60
409	20231113	121900	562448116	1550	1550	1550	1550	20
410	20231113	121800	562417116	1550	1550	1550	1550	0
411	20231113	121700	562417116	1550	1550	1550	1550	132
412	20231113	121600	562212516	1550	1550	1550	1550	0
413	20231113	121500	562212516	1550	1550	1550	1550	0
414	20231113	121400	562212516	1550	1550	1550	1550	0
415	20231113	121300	562212516	1550	1550	1550	1550	200
416	20231113	121200	561902516	1550	1550	1550	1550	0
417	20231113	121100	561902516	1550	1550	1550	1550	0
418	20231113	121000	561902516	1550	1550	1550	1550	0
419	20231113	120900	561902516	1550	1550	1550	1550	0
420	20231113	120800	561902516	1550	1550	1550	1550	9
421	20231113	120700	561888566	1550	1550	1550	1550	0
422	20231113	120600	561888566	1550	1550	1550	1550	0
423	20231113	120500	561888566	1550	1550	1550	1550	2
424	20231113	120400	561885466	1550	1550	1550	1550	0
425	20231113	120300	561885466	1550	1550	1550	1550	0
426	20231113	120200	561885466	1550	1550	1550	1550	0
427	20231113	120100	561885466	1550	1550	1550	1550	0
428	20231113	120000	561885466	1550	1550	1550	1550	0
429	20231113	115900	561885466	1550	1550	1550	1550	150
430	20231113	115800	561652966	1550	1550	1550	1550	280
431	20231113	115700	561218966	1550	1550	1550	1550	0
432	20231113	115600	561218966	1550	1550	1550	1550	0
433	20231113	115500	561218966	1550	1550	1550	1550	0
434	20231113	115400	561218966	1550	1550	1550	1550	0
435	20231113	115300	561218966	1550	1550	1550	1550	0
436	20231113	115200	561218966	1550	1550	1550	1550	0
437	20231113	115100	561218966	1550	1550	1550	1550	0
438	20231113	115000	561218966	1550	1550	1550	1550	0
439	20231113	114900	561218966	1550	1550	1550	1550	0
440	20231113	114800	561218966	1550	1550	1550	1550	0
441	20231113	114700	561218966	1550	1550	1550	1550	0
442	20231113	114600	561218966	1550	1550	1550	1550	0
443	20231113	114500	561218966	1550	1550	1550	1550	150
444	20231113	114400	560986466	1550	1550	1550	1550	10
445	20231113	114300	560970966	1550	1550	1550	1550	1000
446	20231113	114200	559420966	1550	1550	1550	1550	0
447	20231113	114100	559420966	1550	1550	1550	1550	0
448	20231113	114000	559420966	1550	1550	1550	1550	0
449	20231113	113900	559420966	1550	1550	1550	1550	0
450	20231113	113800	559420966	1550	1550	1550	1550	0
451	20231113	113700	559420966	1550	1550	1550	1550	5
452	20231113	113600	559413216	1550	1550	1550	1550	0
453	20231113	113500	559413216	1550	1550	1550	1550	0
454	20231113	113400	559413216	1550	1550	1550	1550	0
455	20231113	113300	559413216	1550	1550	1550	1550	0
456	20231113	113200	559413216	1550	1550	1550	1550	50
457	20231113	113100	559335716	1550	1550	1550	1550	0
458	20231113	113000	559335716	1550	1550	1550	1550	100
459	20231113	112900	559180716	1550	1550	1550	1550	109
460	20231113	112800	559011766	1550	1550	1550	1550	198
461	20231113	112700	558704866	1550	1550	1550	1550	209
462	20231113	112600	558380916	1550	1550	1550	1550	0
463	20231113	112500	558380916	1550	1550	1550	1550	1
464	20231113	112400	558379366	1550	1550	1550	1550	1
465	20231113	112300	558377816	1550	1550	1550	1550	0
466	20231113	112200	558377816	1550	1550	1550	1550	0
467	20231113	112100	558377816	1550	1550	1550	1550	5
468	20231113	112000	558370066	1550	1550	1550	1550	1
469	20231113	111900	558368516	1550	1550	1550	1550	0
470	20231113	111800	558368516	1550	1550	1550	1550	0
471	20231113	111700	558368516	1550	1550	1550	1550	0
472	20231113	111600	558368516	1550	1550	1550	1550	744
473	20231113	111500	557215316	1550	1550	1550	1550	0
474	20231113	111400	557215316	1550	1550	1550	1550	0
475	20231113	111300	557215316	1550	1550	1550	1550	0
476	20231113	111200	557215316	1550	1550	1550	1550	0
477	20231113	111100	557215316	1550	1550	1550	1550	0
478	20231113	111000	557215316	1550	1550	1550	1550	101
479	20231113	110900	557058766	1550	1550	1550	1550	0
480	20231113	110800	557058766	1550	1550	1550	1550	0
481	20231113	110700	557058766	1550	1550	1550	1550	25
482	20231113	110600	557020016	1550	1550	1550	1550	0
483	20231113	110500	557020016	1550	1550	1550	1550	0
484	20231113	110400	557020016	1550	1550	1550	1550	0
485	20231113	110300	557020016	1550	1550	1550	1550	0
486	20231113	110200	557020016	1550	1550	1550	1550	0
487	20231113	110100	557020016	1550	1550	1550	1550	8
488	20231113	110000	557007616	1550	1550	1550	1550	0
489	20231113	105900	557007616	1550	1550	1550	1550	0
490	20231113	105800	557007616	1550	1550	1550	1550	0
491	20231113	105700	557007616	1550	1550	1550	1550	16
492	20231113	105600	556982816	1550	1550	1550	1550	0
493	20231113	105500	556982816	1550	1550	1550	1550	1
494	20231113	105400	556981266	1550	1550	1550	1550	0
495	20231113	105300	556981266	1550	1550	1550	1550	0
496	20231113	105200	556981266	1550	1550	1550	1550	0
497	20231113	105100	556981266	1550	1550	1550	1550	8
498	20231113	105000	556968866	1550	1550	1550	1550	0
499	20231113	104900	556968866	1550	1550	1550	1550	0
500	20231113	104800	556968866	1550	1550	1550	1550	0
501	20231113	104700	556968866	1550	1550	1550	1550	0
502	20231113	104600	556968866	1550	1550	1550	1550	0
503	20231113	104500	556968866	1550	1550	1550	1550	0
504	20231113	104400	556968866	1550	1550	1550	1550	0
505	20231113	104300	556968866	1550	1550	1550	1550	3
506	20231113	104200	556964216	1550	1550	1550	1550	0
507	20231113	104100	556964216	1550	1550	1550	1550	1
508	20231113	104000	556962666	1550	1550	1550	1550	0
509	20231113	103900	556962666	1550	1550	1550	1550	0
510	20231113	103800	556962666	1550	1550	1550	1550	0
511	20231113	103700	556962666	1550	1550	1550	1550	0
512	20231113	103600	556962666	1550	1550	1550	1550	0
513	20231113	103500	556962666	1550	1550	1550	1550	0
514	20231113	103400	556962666	1550	1550	1550	1550	10
515	20231113	103300	556947166	1550	1550	1550	1550	0
516	20231113	103200	556947166	1550	1550	1550	1550	0
517	20231113	103100	556947166	1550	1550	1550	1550	20
518	20231113	103000	556916166	1550	1550	1550	1550	160
519	20231113	102900	556668166	1550	1550	1550	1550	0
520	20231113	102800	556668166	1550	1550	1550	1550	0
521	20231113	102700	556668166	1550	1550	1550	1550	1000
522	20231113	102600	555118166	1550	1550	1550	1550	0
523	20231113	102500	555118166	1550	1550	1550	1550	20
524	20231113	102400	555087166	1550	1550	1550	1550	0
525	20231113	102300	555087166	1550	1550	1550	1550	0
526	20231113	102200	555087166	1550	1550	1550	1550	0
527	20231113	102100	555087166	1550	1550	1550	1550	0
528	20231113	102000	555087166	1550	1550	1550	1550	144
529	20231113	101900	554863966	1550	1550	1550	1550	0
530	20231113	101800	554863966	1550	1550	1550	1550	10
531	20231113	101700	554848466	1550	1550	1550	1550	0
532	20231113	101600	554848466	1550	1550	1550	1550	0
533	20231113	101500	554848466	1550	1550	1550	1550	30
534	20231113	101400	554801966	1550	1550	1550	1550	255
535	20231113	101300	554406716	1550	1550	1550	1550	1000
536	20231113	101200	552856716	1550	1550	1550	1550	10
537	20231113	101100	552841216	1550	1550	1550	1550	1000
538	20231113	101000	551291216	1550	1550	1550	1550	2000
539	20231113	100900	548191216	1550	1550	1550	1550	0
540	20231113	100800	548191216	1550	1550	1550	1550	0
541	20231113	100700	548191216	1550	1550	1550	1550	0
542	20231113	100600	548191216	1550	1550	1550	1550	0
543	20231113	100500	548191216	1550	1550	1550	1550	1
544	20231113	100400	548189666	1550	1550	1550	1550	5503
545	20231113	100300	539660016	1550	1550	1550	1550	1
546	20231113	100200	539658466	1550	1550	1550	1550	0
547	20231113	100100	539658466	1550	1550	1550	1550	0
548	20231113	100000	539658466	1550	1550	1550	1550	107
549	20231113	095900	539492616	1550	1550	1550	1550	200
550	20231113	095800	539182616	1550	1550	1550	1550	0
551	20231113	095700	539182616	1550	1550	1550	1550	100
552	20231113	095600	539027616	1550	1550	1550	1550	3834
553	20231113	095500	533084916	1550	1550	1550	1550	179
554	20231113	095400	532807466	1550	1550	1550	1550	3
555	20231113	095300	532802816	1550	1550	1550	1550	0
556	20231113	095200	532802816	1550	1550	1550	1550	0
557	20231113	095100	532802816	1550	1550	1550	1550	0
558	20231113	095000	532802816	1550	1550	1550	1550	51
559	20231113	094900	532723766	1550	1550	1550	1550	51
560	20231113	094800	532644716	1550	1550	1550	1550	0
561	20231113	094700	532644716	1550	1550	1550	1550	0
562	20231113	094600	532644716	1550	1550	1550	1550	12
563	20231113	094500	532626116	1550	1550	1550	1550	503
564	20231113	094400	531846466	1550	1550	1550	1550	400
565	20231113	094300	531226466	1550	1550	1550	1550	0
566	20231113	094200	531226466	1550	1550	1550	1550	0
567	20231113	094100	531226466	1550	1550	1550	1550	170
568	20231113	094000	530962966	1550	1550	1550	1550	6
569	20231113	093900	530953666	1550	1550	1550	1550	582
570	20231113	093800	530051566	1550	1550	1550	1550	92
571	20231113	093700	529908966	1550	1550	1550	1550	278
572	20231113	093600	529478066	1550	1550	1550	1550	0
573	20231113	093500	529478066	1550	1550	1550	1550	37
574	20231113	093400	529420716	1550	1550	1550	1550	1159
575	20231113	093300	527624266	1550	1550	1550	1550	7
576	20231113	093200	527613416	1550	1550	1550	1550	107
577	20231113	093100	527447566	1550	1550	1550	1550	0
578	20231113	093000	527447566	1550	1550	1550	1550	17
579	20231113	092900	527421216	1550	1550	1550	1550	1
580	20231113	092800	527419666	1550	1550	1550	1550	85
581	20231113	092700	527287916	1550	1550	1550	1550	1094
582	20231113	092600	525592216	1550	1550	1550	1550	350
583	20231113	092500	525049716	1550	1550	1550	1550	577
584	20231113	092400	524155366	1550	1550	1550	1550	47
585	20231113	092300	524082516	1550	1550	1550	1550	5
586	20231113	092200	524074766	1550	1550	1550	1550	1344
587	20231113	092100	521991566	1550	1550	1550	1550	21
588	20231113	092000	521959016	1550	1550	1550	1550	0
589	20231113	091900	521959016	1550	1550	1550	1550	407
590	20231113	091800	521328166	1550	1550	1550	1550	31
591	20231113	091700	521280116	1550	1550	1550	1550	1221
592	20231113	091600	519387566	1550	1550	1550	1550	305
593	20231113	091500	518914816	1550	1550	1550	1550	20392
594	20231113	091400	487307216	1550	1550	1550	1550	519
595	20231113	091300	486502766	1550	1550	1550	1550	1650
596	20231113	091200	483945266	1550	1550	1550	1550	4024
597	20231113	091100	477708066	1550	1550	1550	1550	1145
598	20231113	091000	475933316	1550	1550	1550	1550	29523
599	20231113	090900	430172666	1550	1550	1550	1550	4402
600	20231113	090800	423349566	1550	1550	1550	1550	16289
601	20231113	090700	398101616	1550	1550	1550	1550	1248
602	20231113	090600	396167216	1550	1550	1550	1550	1635
603	20231113	090500	393632966	1550	1550	1550	1550	72129
604	20231113	090400	281833016	1544	1544	1544	1544	0
605	20231113	090300	281833016	1544	1544	1544	1544	0
606	20231113	090200	281833016	1544	1550	1550	1544	181828
607	20231113	090100	0	1193	1193	1193	1193	0
608	20231113	090000	0	1193	1193	1193	1193	0