KissMeData/050120/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	193000	47509890	2980	2980	2980	2980	953
3	20231114	192900	47509890	2980	2980	2980	2980	0
4	20231114	192800	47509890	2980	2980	2980	2980	0
5	20231114	192700	47509890	2980	2980	2980	2980	0
6	20231114	192600	47509890	2980	2980	2980	2980	0
7	20231114	192500	47509890	2980	2980	2980	2980	0
8	20231114	192400	47509890	2980	2980	2980	2980	0
9	20231114	192300	47509890	2980	2980	2980	2980	0
10	20231114	192200	47509890	2980	2980	2980	2980	0
11	20231114	192100	47509890	2980	2980	2980	2980	0
12	20231114	192000	47509890	2980	2980	2980	2980	0
13	20231114	191900	47509890	2980	2980	2980	2980	0
14	20231114	191800	47509890	2980	2980	2980	2980	0
15	20231114	191700	47509890	2980	2980	2980	2980	0
16	20231114	191600	47509890	2980	2980	2980	2980	0
17	20231114	191500	47509890	2980	2980	2980	2980	0
18	20231114	191400	47509890	2980	2980	2980	2980	0
19	20231114	191300	47509890	2980	2980	2980	2980	0
20	20231114	191200	47509890	2980	2980	2980	2980	0
21	20231114	191100	47509890	2980	2980	2980	2980	0
22	20231114	191000	47509890	2980	2980	2980	2980	0
23	20231114	190900	47509890	2980	2980	2980	2980	0
24	20231114	190800	47509890	2980	2980	2980	2980	0
25	20231114	190700	47509890	2980	2980	2980	2980	0
26	20231114	190600	47509890	2980	2980	2980	2980	0
27	20231114	190500	47509890	2980	2980	2980	2980	0
28	20231114	190400	47509890	2980	2980	2980	2980	0
29	20231114	190300	47509890	2980	2980	2980	2980	0
30	20231114	190200	47509890	2980	2980	2980	2980	0
31	20231114	190100	47509890	2980	2980	2980	2980	0
32	20231114	190000	47509890	2980	2980	2980	2980	953
33	20231114	185900	47509890	2980	2980	2980	2980	0
34	20231114	185800	47509890	2980	2980	2980	2980	0
35	20231114	185700	47509890	2980	2980	2980	2980	0
36	20231114	185600	47509890	2980	2980	2980	2980	0
37	20231114	185500	47509890	2980	2980	2980	2980	0
38	20231114	185400	47509890	2980	2980	2980	2980	0
39	20231114	185300	47509890	2980	2980	2980	2980	0
40	20231114	185200	47509890	2980	2980	2980	2980	0
41	20231114	185100	47509890	2980	2980	2980	2980	0
42	20231114	185000	47509890	2980	2980	2980	2980	0
43	20231114	184900	47509890	2980	2980	2980	2980	0
44	20231114	184800	47509890	2980	2980	2980	2980	0
45	20231114	184700	47509890	2980	2980	2980	2980	0
46	20231114	184600	47509890	2980	2980	2980	2980	0
47	20231114	184500	47509890	2980	2980	2980	2980	0
48	20231114	184400	47509890	2980	2980	2980	2980	0
49	20231114	184300	47509890	2980	2980	2980	2980	0
50	20231114	184200	47509890	2980	2980	2980	2980	0
51	20231114	184100	47509890	2980	2980	2980	2980	0
52	20231114	184000	47509890	2980	2980	2980	2980	0
53	20231114	183900	47509890	2980	2980	2980	2980	0
54	20231114	183800	47509890	2980	2980	2980	2980	0
55	20231114	183700	47509890	2980	2980	2980	2980	0
56	20231114	183600	47509890	2980	2980	2980	2980	0
57	20231114	183500	47509890	2980	2980	2980	2980	0
58	20231114	183400	47509890	2980	2980	2980	2980	0
59	20231114	183300	47509890	2980	2980	2980	2980	0
60	20231114	183200	47509890	2980	2980	2980	2980	0
61	20231114	183100	47509890	2980	2980	2980	2980	0
62	20231114	183000	47509890	2980	2980	2980	2980	953
63	20231114	182900	47509890	2980	2980	2980	2980	0
64	20231114	182800	47509890	2980	2980	2980	2980	0
65	20231114	182700	47509890	2980	2980	2980	2980	0
66	20231114	182600	47509890	2980	2980	2980	2980	0
67	20231114	182500	47509890	2980	2980	2980	2980	0
68	20231114	182400	47509890	2980	2980	2980	2980	0
69	20231114	182300	47509890	2980	2980	2980	2980	0
70	20231114	182200	47509890	2980	2980	2980	2980	0
71	20231114	182100	47509890	2980	2980	2980	2980	0
72	20231114	182000	47509890	2980	2980	2980	2980	0
73	20231114	181900	47509890	2980	2980	2980	2980	0
74	20231114	181800	47509890	2980	2980	2980	2980	0
75	20231114	181700	47509890	2980	2980	2980	2980	0
76	20231114	181600	47509890	2980	2980	2980	2980	0
77	20231114	181500	47509890	2980	2980	2980	2980	0
78	20231114	181400	47509890	2980	2980	2980	2980	0
79	20231114	181300	47509890	2980	2980	2980	2980	0
80	20231114	181200	47509890	2980	2980	2980	2980	0
81	20231114	181100	47509890	2980	2980	2980	2980	0
82	20231114	181000	47509890	2980	2980	2980	2980	0
83	20231114	180900	47509890	2980	2980	2980	2980	0
84	20231114	180800	47509890	2980	2980	2980	2980	0
85	20231114	180700	47509890	2980	2980	2980	2980	0
86	20231114	180600	47509890	2980	2980	2980	2980	0
87	20231114	180500	47509890	2980	2980	2980	2980	0
88	20231114	180400	47509890	2980	2980	2980	2980	0
89	20231114	180300	47509890	2980	2980	2980	2980	0
90	20231114	180200	47509890	2980	2980	2980	2980	0
91	20231114	180100	47509890	2980	2980	2980	2980	0
92	20231114	180000	47509890	2980	2980	2980	2980	953
93	20231114	175900	47509890	2980	2980	2980	2980	0
94	20231114	175800	47509890	2980	2980	2980	2980	0
95	20231114	175700	47509890	2980	2980	2980	2980	0
96	20231114	175600	47509890	2980	2980	2980	2980	0
97	20231114	175500	47509890	2980	2980	2980	2980	0
98	20231114	175400	47509890	2980	2980	2980	2980	0
99	20231114	175300	47509890	2980	2980	2980	2980	0
100	20231114	175200	47509890	2980	2980	2980	2980	0
101	20231114	175100	47509890	2980	2980	2980	2980	0
102	20231114	175000	47509890	2980	2980	2980	2980	0
103	20231114	174900	47509890	2980	2980	2980	2980	0
104	20231114	174800	47509890	2980	2980	2980	2980	0
105	20231114	174700	47509890	2980	2980	2980	2980	0
106	20231114	174600	47509890	2980	2980	2980	2980	0
107	20231114	174500	47509890	2980	2980	2980	2980	0
108	20231114	174400	47509890	2980	2980	2980	2980	0
109	20231114	174300	47509890	2980	2980	2980	2980	0
110	20231114	174200	47509890	2980	2980	2980	2980	0
111	20231114	174100	47509890	2980	2980	2980	2980	0
112	20231114	174000	47509890	2980	2980	2980	2980	0
113	20231114	173900	47509890	2980	2980	2980	2980	0
114	20231114	173800	47509890	2980	2980	2980	2980	0
115	20231114	173700	47509890	2980	2980	2980	2980	0
116	20231114	173600	47509890	2980	2980	2980	2980	0
117	20231114	173500	47509890	2980	2980	2980	2980	0
118	20231114	173400	47509890	2980	2980	2980	2980	0
119	20231114	173300	47509890	2980	2980	2980	2980	0
120	20231114	173200	47509890	2980	2980	2980	2980	0
121	20231114	173100	47509890	2980	2980	2980	2980	0
122	20231114	173000	47509890	2980	2980	2980	2980	953
123	20231114	172900	47509890	2980	2980	2980	2980	0
124	20231114	172800	47509890	2980	2980	2980	2980	0
125	20231114	172700	47509890	2980	2980	2980	2980	0
126	20231114	172600	47509890	2980	2980	2980	2980	0
127	20231114	172500	47509890	2980	2980	2980	2980	0
128	20231114	172400	47509890	2980	2980	2980	2980	0
129	20231114	172300	47509890	2980	2980	2980	2980	0
130	20231114	172200	47509890	2980	2980	2980	2980	0
131	20231114	172100	47509890	2980	2980	2980	2980	0
132	20231114	172000	47509890	2980	2980	2980	2980	0
133	20231114	171900	47509890	2980	2980	2980	2980	0
134	20231114	171800	47509890	2980	2980	2980	2980	0
135	20231114	171700	47509890	2980	2980	2980	2980	0
136	20231114	171600	47509890	2980	2980	2980	2980	0
137	20231114	171500	47509890	2980	2980	2980	2980	0
138	20231114	171400	47509890	2980	2980	2980	2980	0
139	20231114	171300	47509890	2980	2980	2980	2980	0
140	20231114	171200	47509890	2980	2980	2980	2980	0
141	20231114	171100	47509890	2980	2980	2980	2980	0
142	20231114	171000	47509890	2980	2980	2980	2980	0
143	20231114	170900	47509890	2980	2980	2980	2980	0
144	20231114	170800	47509890	2980	2980	2980	2980	0
145	20231114	170700	47509890	2980	2980	2980	2980	0
146	20231114	170600	47509890	2980	2980	2980	2980	0
147	20231114	170500	47509890	2980	2980	2980	2980	0
148	20231114	170400	47509890	2980	2980	2980	2980	0
149	20231114	170300	47509890	2980	2980	2980	2980	0
150	20231114	170200	47509890	2980	2980	2980	2980	0
151	20231114	170100	47509890	2980	2980	2980	2980	0
152	20231114	170000	47509890	2980	2980	2980	2980	953
153	20231114	165900	47509890	2980	2980	2980	2980	0
154	20231114	165800	47509890	2980	2980	2980	2980	0
155	20231114	165700	47509890	2980	2980	2980	2980	0
156	20231114	165600	47509890	2980	2980	2980	2980	0
157	20231114	165500	47509890	2980	2980	2980	2980	0
158	20231114	165400	47509890	2980	2980	2980	2980	0
159	20231114	165300	47509890	2980	2980	2980	2980	0
160	20231114	165200	47509890	2980	2980	2980	2980	0
161	20231114	165100	47509890	2980	2980	2980	2980	0
162	20231114	165000	47509890	2980	2980	2980	2980	0
163	20231114	164900	47509890	2980	2980	2980	2980	0
164	20231114	164800	47509890	2980	2980	2980	2980	0
165	20231114	164700	47509890	2980	2980	2980	2980	0
166	20231114	164600	47509890	2980	2980	2980	2980	0
167	20231114	164500	47509890	2980	2980	2980	2980	0
168	20231114	164400	47509890	2980	2980	2980	2980	0
169	20231114	164300	47509890	2980	2980	2980	2980	0
170	20231114	164200	47509890	2980	2980	2980	2980	0
171	20231114	164100	47509890	2980	2980	2980	2980	0
172	20231114	164000	47509890	2980	2980	2980	2980	0
173	20231114	163900	47509890	2980	2980	2980	2980	0
174	20231114	163800	47509890	2980	2980	2980	2980	0
175	20231114	163700	47509890	2980	2980	2980	2980	0
176	20231114	163600	47509890	2980	2980	2980	2980	0
177	20231114	163500	47509890	2980	2980	2980	2980	0
178	20231114	163400	47509890	2980	2980	2980	2980	0
179	20231114	163300	47509890	2980	2980	2980	2980	0
180	20231114	163200	47509890	2980	2980	2980	2980	0
181	20231114	163100	47509890	2980	2980	2980	2980	0
182	20231114	163000	47509890	2980	2980	2980	2980	953
183	20231114	162900	47509890	2980	2980	2980	2980	0
184	20231114	162800	47509890	2980	2980	2980	2980	0
185	20231114	162700	47509890	2980	2980	2980	2980	0
186	20231114	162600	47509890	2980	2980	2980	2980	0
187	20231114	162500	47509890	2980	2980	2980	2980	0
188	20231114	162400	47509890	2980	2980	2980	2980	0
189	20231114	162300	47509890	2980	2980	2980	2980	0
190	20231114	162200	47509890	2980	2980	2980	2980	0
191	20231114	162100	47509890	2980	2980	2980	2980	0
192	20231114	162000	47509890	2980	2980	2980	2980	0
193	20231114	161900	47509890	2980	2980	2980	2980	0
194	20231114	161800	47509890	2980	2980	2980	2980	0
195	20231114	161700	47509890	2980	2980	2980	2980	0
196	20231114	161600	47509890	2980	2980	2980	2980	0
197	20231114	161500	47509890	2980	2980	2980	2980	0
198	20231114	161400	47509890	2980	2980	2980	2980	0
199	20231114	161300	47509890	2980	2980	2980	2980	0
200	20231114	161200	47509890	2980	2980	2980	2980	0
201	20231114	161100	47509890	2980	2980	2980	2980	0
202	20231114	161000	47509890	2980	2980	2980	2980	0
203	20231114	160900	47509890	2980	2980	2980	2980	0
204	20231114	160800	47509890	2980	2980	2980	2980	0
205	20231114	160700	47509890	2980	2980	2980	2980	0
206	20231114	160600	47509890	2980	2980	2980	2980	0
207	20231114	160500	47509890	2980	2980	2980	2980	0
208	20231114	160400	47509890	2980	2980	2980	2980	0
209	20231114	160300	47509890	2980	2980	2980	2980	0
210	20231114	160200	47509890	2980	2980	2980	2980	0
211	20231114	160100	47509890	2980	2980	2980	2980	0
212	20231114	160000	47509890	2980	2980	2980	2980	953
213	20231114	155900	47509890	2980	2980	2980	2980	0
214	20231114	155800	47509890	2980	2980	2980	2980	0
215	20231114	155700	47509890	2980	2980	2980	2980	0
216	20231114	155600	47509890	2980	2980	2980	2980	0
217	20231114	155500	47509890	2980	2980	2980	2980	0
218	20231114	155400	47509890	2980	2980	2980	2980	0
219	20231114	155300	47509890	2980	2980	2980	2980	0
220	20231114	155200	47509890	2980	2980	2980	2980	0
221	20231114	155100	47509890	2980	2980	2980	2980	0
222	20231114	155000	47509890	2980	2980	2980	2980	0
223	20231114	154900	47509890	2980	2980	2980	2980	0
224	20231114	154800	47509890	2980	2980	2980	2980	0
225	20231114	154700	47509890	2980	2980	2980	2980	0
226	20231114	154600	47509890	2980	2980	2980	2980	0
227	20231114	154500	47509890	2980	2980	2980	2980	0
228	20231114	154400	47509890	2980	2980	2980	2980	0
229	20231114	154300	47509890	2980	2980	2980	2980	0
230	20231114	154200	47509890	2980	2980	2980	2980	0
231	20231114	154100	47509890	2980	2980	2980	2980	0
232	20231114	154000	47509890	2980	2980	2980	2980	0
233	20231114	153900	47509890	2980	2980	2980	2980	0
234	20231114	153800	47509890	2980	2980	2980	2980	0
235	20231114	153700	47509890	2980	2980	2980	2980	0
236	20231114	153600	47509890	2980	2980	2980	2980	0
237	20231114	153500	47509890	2980	2980	2980	2980	0
238	20231114	153400	47509890	2980	2980	2980	2980	0
239	20231114	153300	47509890	2980	2980	2980	2980	0
240	20231114	153200	47509890	2980	2980	2980	2980	0
241	20231114	153100	47509890	2980	2980	2980	2980	0
242	20231114	153000	47509890	2980	2980	2980	2980	1906
243	20231114	152900	44669950	2980	2980	2980	2980	0
244	20231114	152800	44669950	2980	2980	2980	2980	0
245	20231114	152700	44669950	2980	2980	2980	2980	0
246	20231114	152600	44669950	2980	2980	2980	2980	0
247	20231114	152500	44669950	2980	2980	2980	2980	0
248	20231114	152400	44669950	2980	2980	2980	2980	0
249	20231114	152300	44669950	2980	2980	2980	2980	0
250	20231114	152200	44669950	2980	2980	2980	2980	0
251	20231114	152100	44669950	2980	2980	2980	2980	0
252	20231114	152000	44669950	2980	2980	2980	2980	0
253	20231114	151900	44669950	2980	2980	2980	2980	0
254	20231114	151800	44669950	2980	2975	2980	2975	3
255	20231114	151700	44661015	2980	2980	2980	2980	0
256	20231114	151600	44661015	2980	2975	2980	2975	2
257	20231114	151500	44655060	2980	2980	2980	2980	0
258	20231114	151400	44655060	2980	2980	2980	2980	0
259	20231114	151300	44655060	2980	2975	2980	2975	90
260	20231114	151200	44387305	2975	2975	2975	2975	0
261	20231114	151100	44387305	2975	2975	2975	2975	1
262	20231114	151000	44384330	2975	2975	2975	2975	1
263	20231114	150900	44381355	2980	2980	2980	2980	0
264	20231114	150800	44381355	2980	2975	2980	2975	5
265	20231114	150700	44366460	2975	2975	2975	2975	0
266	20231114	150600	44366460	2975	2975	2980	2975	66
267	20231114	150500	44170085	2975	2980	2980	2975	56
268	20231114	150400	44003480	2975	2975	2975	2975	101
269	20231114	150300	43703005	2975	2975	2975	2975	0
270	20231114	150200	43703005	2975	2975	2975	2975	1
271	20231114	150100	43700030	2980	2975	2980	2975	2
272	20231114	150000	43694075	2980	2980	2980	2980	1
273	20231114	145900	43691095	2975	2975	2975	2975	1
274	20231114	145800	43688120	2975	2975	2975	2975	0
275	20231114	145700	43688120	2975	2975	2975	2975	1
276	20231114	145600	43685145	2975	2975	2975	2975	0
277	20231114	145500	43685145	2975	2975	2975	2975	1
278	20231114	145400	43682170	2975	2975	2975	2975	0
279	20231114	145300	43682170	2975	2975	2975	2975	1
280	20231114	145200	43679195	2975	2975	2975	2975	1
281	20231114	145100	43676220	2975	2975	2975	2975	0
282	20231114	145000	43676220	2975	2975	2975	2975	1
283	20231114	144900	43673245	2980	2975	2980	2975	2
284	20231114	144800	43667290	2975	2975	2975	2975	1
285	20231114	144700	43664315	2975	2975	2975	2975	0
286	20231114	144600	43664315	2975	2975	2975	2975	0
287	20231114	144500	43664315	2975	2975	2975	2975	0
288	20231114	144400	43664315	2975	2980	2980	2975	2
289	20231114	144300	43658360	2975	2975	2975	2975	2
290	20231114	144200	43652410	2980	2980	2980	2980	0
291	20231114	144100	43652410	2980	2980	2980	2980	1
292	20231114	144000	43649430	2975	2975	2975	2975	0
293	20231114	143900	43649430	2975	2975	2975	2975	503
294	20231114	143800	42153005	2975	2975	2975	2975	2
295	20231114	143700	42147055	2980	2980	2980	2980	0
296	20231114	143600	42147055	2980	2980	2980	2980	0
297	20231114	143500	42147055	2980	2980	2980	2980	1
298	20231114	143400	42144075	2970	2975	2975	2970	18
299	20231114	143300	42090600	2980	2980	2980	2980	0
300	20231114	143200	42090600	2980	2975	2980	2975	2
301	20231114	143100	42084645	2980	2980	2980	2980	1
302	20231114	143000	42081665	2975	2975	2975	2975	1
303	20231114	142900	42078690	2975	2975	2975	2975	0
304	20231114	142800	42078690	2975	2980	2980	2975	2
305	20231114	142700	42072735	2975	2975	2975	2975	170
306	20231114	142600	41566985	2975	2975	2975	2975	1
307	20231114	142500	41564010	2975	2975	2975	2975	1
308	20231114	142400	41561035	2980	2980	2980	2980	0
309	20231114	142300	41561035	2980	2975	2980	2975	3
310	20231114	142200	41552105	2980	2975	2980	2975	2
311	20231114	142100	41546150	2980	2980	2980	2980	0
312	20231114	142000	41546150	2980	2975	2980	2975	2
313	20231114	141900	41540195	2980	2980	2980	2980	0
314	20231114	141800	41540195	2980	2980	2980	2980	0
315	20231114	141700	41540195	2980	2975	2980	2975	2
316	20231114	141600	41534240	2985	2975	2985	2975	2
317	20231114	141500	41528280	2975	2975	2975	2975	0
318	20231114	141400	41528280	2975	2975	2975	2975	1
319	20231114	141300	41525305	2975	2975	2975	2975	0
320	20231114	141200	41525305	2975	2975	2975	2975	1
321	20231114	141100	41522330	2975	2975	2975	2975	0
322	20231114	141000	41522330	2975	2975	2975	2975	1
323	20231114	140900	41519355	2985	2985	2985	2985	1
324	20231114	140800	41516370	2975	2975	2975	2975	1
325	20231114	140700	41513395	2975	2975	2975	2975	1
326	20231114	140600	41510420	2975	2975	2975	2975	0
327	20231114	140500	41510420	2975	2975	2975	2975	1
328	20231114	140400	41507445	2985	2985	2985	2985	0
329	20231114	140300	41507445	2985	2975	2985	2975	5
330	20231114	140200	41492545	2975	2975	2975	2975	0
331	20231114	140100	41492545	2975	2975	2975	2975	1
332	20231114	140000	41489570	2980	2980	2980	2980	1
333	20231114	135900	41486590	2975	2975	2975	2975	1
334	20231114	135800	41483615	2975	2975	2975	2975	1
335	20231114	135700	41480640	2970	2975	2975	2970	126
336	20231114	135600	41106255	2985	2985	2985	2975	3
337	20231114	135500	41097310	2975	2975	2975	2975	0
338	20231114	135400	41097310	2975	2975	2975	2975	1
339	20231114	135300	41094335	2975	2980	2985	2975	6
340	20231114	135200	41076455	2975	2975	2975	2975	1
341	20231114	135100	41073480	2975	2975	2975	2975	0
342	20231114	135000	41073480	2975	2975	2975	2975	1
343	20231114	134900	41070505	2985	2980	2985	2980	24
344	20231114	134800	40998980	2980	2980	2980	2980	0
345	20231114	134700	40998980	2980	2980	2980	2980	1
346	20231114	134600	40996000	2980	2980	2980	2980	0
347	20231114	134500	40996000	2980	2980	2980	2980	1
348	20231114	134400	40993020	2985	2985	2985	2985	1
349	20231114	134300	40990035	2980	2980	2980	2980	1
350	20231114	134200	40987055	2985	2985	2985	2985	0
351	20231114	134100	40987055	2985	2980	2985	2980	4
352	20231114	134000	40975130	2975	2975	2975	2975	1
353	20231114	133900	40972155	2975	2975	2975	2975	0
354	20231114	133800	40972155	2975	2975	2975	2975	1
355	20231114	133700	40969180	2985	2985	2985	2985	0
356	20231114	133600	40969180	2985	2975	2985	2975	2
357	20231114	133500	40963220	2985	2985	2985	2985	1
358	20231114	133400	40960235	2975	2985	2985	2975	2
359	20231114	133300	40954275	2975	2975	2975	2975	0
360	20231114	133200	40954275	2975	2975	2975	2975	1
361	20231114	133100	40951300	2975	2975	2975	2975	1
362	20231114	133000	40948325	2975	2975	2975	2975	0
363	20231114	132900	40948325	2975	2975	2975	2975	1
364	20231114	132800	40945350	2985	2985	2985	2985	1
365	20231114	132700	40942365	2975	2975	2975	2975	1
366	20231114	132600	40939390	2985	2985	2985	2985	1
367	20231114	132500	40936405	2975	2975	2975	2975	2
368	20231114	132400	40930455	2975	2975	2975	2975	0
369	20231114	132300	40930455	2975	2975	2975	2975	1
370	20231114	132200	40927480	2975	2975	2975	2975	1
371	20231114	132100	40924505	2975	2975	2975	2975	0
372	20231114	132000	40924505	2975	2975	2975	2975	1
373	20231114	131900	40921530	2975	2975	2975	2975	0
374	20231114	131800	40921530	2975	2975	2975	2975	1
375	20231114	131700	40918555	2975	2975	2975	2975	0
376	20231114	131600	40918555	2975	2985	2985	2975	2
377	20231114	131500	40912595	2975	2975	2975	2975	0
378	20231114	131400	40912595	2975	2975	2975	2975	1
379	20231114	131300	40909620	2975	2985	2985	2975	2
380	20231114	131200	40903660	2975	2975	2975	2975	0
381	20231114	131100	40903660	2975	2975	2975	2975	1
382	20231114	131000	40900685	2975	2975	2975	2975	0
383	20231114	130900	40900685	2975	2985	2985	2975	401
384	20231114	130800	39703710	2985	2985	2985	2985	0
385	20231114	130700	39703710	2985	2975	2985	2975	2
386	20231114	130600	39697750	2985	2985	2985	2985	0
387	20231114	130500	39697750	2985	2975	2985	2975	2
388	20231114	130400	39691790	2975	2975	2975	2975	1
389	20231114	130300	39688815	2985	2985	2985	2985	1
390	20231114	130200	39685830	2980	2980	2980	2980	100
391	20231114	130100	39387830	2980	2980	2980	2980	0
392	20231114	130000	39387830	2980	2980	2980	2980	1
393	20231114	125900	39384850	2985	2985	2985	2985	2
394	20231114	125800	39378880	2980	2980	2980	2980	1
395	20231114	125700	39375900	2985	2985	2985	2985	0
396	20231114	125600	39375900	2985	2975	2985	2975	2
397	20231114	125500	39369940	2975	2975	2975	2975	2
398	20231114	125400	39363990	2975	2975	2975	2975	0
399	20231114	125300	39363990	2975	2975	2975	2975	1
400	20231114	125200	39361015	2975	2975	2975	2975	0
401	20231114	125100	39361015	2975	2975	2975	2975	1
402	20231114	125000	39358040	2985	2985	2985	2985	1
403	20231114	124900	39355055	2980	2980	2980	2980	1
404	20231114	124800	39352075	2985	2985	2985	2985	0
405	20231114	124700	39352075	2985	2975	2985	2970	502
406	20231114	124600	37860820	2985	2975	2985	2975	35
407	20231114	124500	37756515	2975	2975	2975	2975	0
408	20231114	124400	37756515	2975	2975	2975	2975	1
409	20231114	124300	37753540	2975	2975	2975	2975	0
410	20231114	124200	37753540	2975	2975	2975	2975	1
411	20231114	124100	37750565	2980	2980	2980	2980	0
412	20231114	124000	37750565	2980	2980	2980	2980	29
413	20231114	123900	37664145	2985	2985	2985	2985	1
414	20231114	123800	37661160	2980	2980	2980	2980	1
415	20231114	123700	37658180	2980	2980	2980	2980	2
416	20231114	123600	37652220	2985	2985	2985	2985	0
417	20231114	123500	37652220	2985	2980	2985	2980	2
418	20231114	123400	37646255	2980	2985	2985	2980	12
419	20231114	123300	37610445	2985	2975	2985	2975	2
420	20231114	123200	37604485	2980	2980	2980	2980	0
421	20231114	123100	37604485	2980	2980	2980	2975	35
422	20231114	123000	37500190	2975	2975	2975	2975	0
423	20231114	122900	37500190	2975	2975	2975	2975	3
424	20231114	122800	37491265	2980	2975	2980	2975	251
425	20231114	122700	36744520	2975	2975	2975	2975	300
426	20231114	122600	35852020	2975	2975	2975	2975	0
427	20231114	122500	35852020	2975	2975	2975	2975	50
428	20231114	122400	35703270	2975	2975	2975	2975	0
429	20231114	122300	35703270	2975	2975	2975	2975	0
430	20231114	122200	35703270	2975	2975	2975	2975	0
431	20231114	122100	35703270	2975	2975	2975	2975	0
432	20231114	122000	35703270	2975	2975	2975	2975	0
433	20231114	121900	35703270	2975	2975	2975	2975	0
434	20231114	121800	35703270	2975	2975	2975	2975	0
435	20231114	121700	35703270	2975	2975	2975	2975	0
436	20231114	121600	35703270	2975	2975	2975	2975	0
437	20231114	121500	35703270	2975	2975	2975	2975	25
438	20231114	121400	35628895	2975	2975	2975	2975	100
439	20231114	121300	35331395	2975	2975	2975	2975	0
440	20231114	121200	35331395	2975	2975	2975	2975	175
441	20231114	121100	34810770	2975	2975	2975	2975	0
442	20231114	121000	34810770	2975	2975	2975	2975	0
443	20231114	120900	34810770	2975	2975	2975	2975	0
444	20231114	120800	34810770	2975	2975	2975	2975	0
445	20231114	120700	34810770	2975	2975	2975	2975	0
446	20231114	120600	34810770	2975	2975	2975	2975	0
447	20231114	120500	34810770	2975	2975	2975	2975	0
448	20231114	120400	34810770	2975	2975	2975	2975	0
449	20231114	120300	34810770	2975	2975	2975	2975	0
450	20231114	120200	34810770	2975	2975	2975	2975	0
451	20231114	120100	34810770	2975	2975	2975	2975	0
452	20231114	120000	34810770	2975	2975	2975	2975	0
453	20231114	115900	34810770	2975	2975	2975	2975	0
454	20231114	115800	34810770	2975	2975	2975	2975	0
455	20231114	115700	34810770	2975	2975	2975	2975	0
456	20231114	115600	34810770	2975	2975	2975	2975	0
457	20231114	115500	34810770	2975	2975	2975	2975	0
458	20231114	115400	34810770	2975	2975	2975	2975	0
459	20231114	115300	34810770	2975	2965	2975	2965	502
460	20231114	115200	33322320	2970	2970	2975	2970	4
461	20231114	115100	33310435	2975	2975	2975	2975	0
462	20231114	115000	33310435	2975	2975	2975	2975	0
463	20231114	114900	33310435	2975	2975	2975	2975	0
464	20231114	114800	33310435	2975	2975	2975	2975	0
465	20231114	114700	33310435	2975	2975	2975	2975	1
466	20231114	114600	33307460	2965	2965	2965	2965	2
467	20231114	114500	33301530	2970	2970	2970	2970	0
468	20231114	114400	33301530	2970	2970	2970	2970	0
469	20231114	114300	33301530	2970	2970	2970	2970	667
470	20231114	114200	31320540	2970	2965	2970	2965	2002
471	20231114	114100	25379235	2965	2960	2965	2960	3126
472	20231114	114000	16111145	2965	2965	2965	2965	0
473	20231114	113900	16111145	2965	2965	2965	2965	1
474	20231114	113800	16108180	2960	2960	2960	2960	0
475	20231114	113700	16108180	2960	2960	2960	2960	0
476	20231114	113600	16108180	2960	2960	2960	2960	0
477	20231114	113500	16108180	2960	2960	2960	2960	100
478	20231114	113400	15812180	2960	2960	2960	2960	0
479	20231114	113300	15812180	2960	2960	2960	2960	100
480	20231114	113200	15516180	2965	2965	2965	2965	0
481	20231114	113100	15516180	2965	2965	2965	2965	401
482	20231114	113000	14327215	2965	2965	2965	2965	0
483	20231114	112900	14327215	2965	2965	2965	2965	0
484	20231114	112800	14327215	2965	2965	2965	2965	0
485	20231114	112700	14327215	2965	2965	2965	2965	0
486	20231114	112600	14327215	2965	2965	2965	2965	0
487	20231114	112500	14327215	2965	2965	2965	2965	0
488	20231114	112400	14327215	2965	2965	2965	2965	0
489	20231114	112300	14327215	2965	2965	2965	2965	0
490	20231114	112200	14327215	2965	2965	2965	2965	14
491	20231114	112100	14285705	2965	2965	2965	2965	0
492	20231114	112000	14285705	2965	2965	2965	2965	0
493	20231114	111900	14285705	2965	2965	2965	2965	36
494	20231114	111800	14178965	2965	2965	2965	2965	3
495	20231114	111700	14170070	2965	2955	2965	2955	39
496	20231114	111600	14054815	2955	2955	2955	2955	0
497	20231114	111500	14054815	2955	2955	2955	2955	5
498	20231114	111400	14040040	2965	2965	2965	2965	0
499	20231114	111300	14040040	2965	2965	2965	2965	0
500	20231114	111200	14040040	2965	2965	2965	2965	1
501	20231114	111100	14037075	2965	2965	2965	2965	0
502	20231114	111000	14037075	2965	2965	2965	2965	0
503	20231114	110900	14037075	2965	2965	2965	2965	0
504	20231114	110800	14037075	2965	2965	2965	2965	0
505	20231114	110700	14037075	2965	2965	2965	2965	0
506	20231114	110600	14037075	2965	2965	2965	2965	200
507	20231114	110500	13444075	2955	2955	2955	2955	0
508	20231114	110400	13444075	2955	2955	2955	2955	0
509	20231114	110300	13444075	2955	2960	2960	2955	40
510	20231114	110200	13325800	2965	2965	2965	2965	30
511	20231114	110100	13236850	2965	2965	2965	2965	189
512	20231114	110000	12676465	2965	2965	2965	2965	0
513	20231114	105900	12676465	2965	2965	2965	2965	0
514	20231114	105800	12676465	2965	2965	2965	2965	0
515	20231114	105700	12676465	2965	2965	2965	2965	10
516	20231114	105600	12646815	2965	2965	2965	2965	0
517	20231114	105500	12646815	2965	2965	2965	2965	1
518	20231114	105400	12643850	2950	2950	2950	2950	0
519	20231114	105300	12643850	2950	2955	2955	2950	95
520	20231114	105200	12363505	2960	2960	2960	2960	0
521	20231114	105100	12363505	2960	2960	2960	2960	5
522	20231114	105000	12348705	2965	2965	2965	2965	0
523	20231114	104900	12348705	2965	2965	2965	2965	0
524	20231114	104800	12348705	2965	2965	2965	2965	0
525	20231114	104700	12348705	2965	2965	2965	2965	0
526	20231114	104600	12348705	2965	2965	2965	2965	0
527	20231114	104500	12348705	2965	2965	2965	2965	0
528	20231114	104400	12348705	2965	2950	2965	2950	119
529	20231114	104300	11996755	2955	2955	2955	2955	0
530	20231114	104200	11996755	2955	2955	2955	2955	0
531	20231114	104100	11996755	2955	2955	2955	2955	60
532	20231114	104000	11819455	2960	2960	2960	2960	0
533	20231114	103900	11819455	2960	2960	2960	2960	0
534	20231114	103800	11819455	2960	2960	2960	2960	20
535	20231114	103700	11760255	2960	2960	2960	2960	10
536	20231114	103600	11730655	2960	2960	2960	2960	50
537	20231114	103500	11582655	2960	2950	2960	2950	463
538	20231114	103400	10216485	2955	2955	2955	2955	0
539	20231114	103300	10216485	2955	2955	2955	2955	0
540	20231114	103200	10216485	2955	2955	2955	2955	0
541	20231114	103100	10216485	2955	2955	2955	2955	10
542	20231114	103000	10186935	2965	2965	2965	2965	0
543	20231114	102900	10186935	2965	2965	2965	2965	0
544	20231114	102800	10186935	2965	2965	2965	2965	0
545	20231114	102700	10186935	2965	2965	2965	2965	1
546	20231114	102600	10183970	2960	2960	2960	2960	10
547	20231114	102500	10154370	2965	2965	2965	2965	0
548	20231114	102400	10154370	2965	2965	2965	2965	0
549	20231114	102300	10154370	2965	2965	2965	2965	0
550	20231114	102200	10154370	2965	2965	2965	2965	0
551	20231114	102100	10154370	2965	2965	2965	2965	0
552	20231114	102000	10154370	2965	2965	2965	2965	0
553	20231114	101900	10154370	2965	2965	2965	2965	1
554	20231114	101800	10151405	2960	2960	2960	2960	0
555	20231114	101700	10151405	2960	2960	2960	2960	335
556	20231114	101600	9159805	2960	2960	2960	2960	0
557	20231114	101500	9159805	2960	2960	2960	2960	0
558	20231114	101400	9159805	2960	2960	2960	2960	0
559	20231114	101300	9159805	2960	2960	2960	2960	5
560	20231114	101200	9145005	2960	2960	2960	2960	0
561	20231114	101100	9145005	2960	2960	2960	2960	0
562	20231114	101000	9145005	2960	2960	2960	2960	0
563	20231114	100900	9145005	2960	2960	2960	2960	0
564	20231114	100800	9145005	2960	2960	2960	2960	0
565	20231114	100700	9145005	2960	2960	2960	2960	5
566	20231114	100600	9130205	2960	2960	2960	2960	0
567	20231114	100500	9130205	2960	2960	2960	2960	0
568	20231114	100400	9130205	2960	2960	2960	2960	0
569	20231114	100300	9130205	2960	2960	2960	2960	0
570	20231114	100200	9130205	2960	2960	2960	2960	0
571	20231114	100100	9130205	2960	2960	2960	2960	0
572	20231114	100000	9130205	2960	2960	2960	2960	0
573	20231114	095900	9130205	2960	2960	2960	2960	0
574	20231114	095800	9130205	2960	2960	2960	2960	0
575	20231114	095700	9130205	2960	2960	2960	2960	20
576	20231114	095600	9071005	2960	2960	2960	2960	1
577	20231114	095500	9068045	2960	2960	2960	2960	10
578	20231114	095400	9038445	2960	2960	2960	2960	0
579	20231114	095300	9038445	2960	2960	2960	2960	0
580	20231114	095200	9038445	2960	2960	2960	2960	1
581	20231114	095100	9035485	2950	2950	2950	2950	0
582	20231114	095000	9035485	2950	2950	2950	2950	0
583	20231114	094900	9035485	2950	2950	2960	2950	132
584	20231114	094800	8646075	2960	2960	2960	2960	0
585	20231114	094700	8646075	2960	2960	2960	2960	10
586	20231114	094600	8616475	2960	2960	2960	2960	0
587	20231114	094500	8616475	2960	2960	2960	2960	0
588	20231114	094400	8616475	2960	2950	2960	2950	4
589	20231114	094300	8604645	2950	2950	2950	2950	0
590	20231114	094200	8604645	2950	2950	2950	2950	0
591	20231114	094100	8604645	2950	2950	2950	2950	0
592	20231114	094000	8604645	2950	2950	2950	2950	8
593	20231114	093900	8581045	2965	2965	2965	2965	0
594	20231114	093800	8581045	2965	2965	2965	2965	0
595	20231114	093700	8581045	2965	2965	2965	2965	0
596	20231114	093600	8581045	2965	2965	2965	2965	0
597	20231114	093500	8581045	2965	2965	2965	2965	0
598	20231114	093400	8581045	2965	2965	2965	2965	12
599	20231114	093300	8545465	2965	2965	2965	2965	3
600	20231114	093200	8536570	2965	2965	2965	2965	10
601	20231114	093100	8506920	2965	2965	2965	2965	0
602	20231114	093000	8506920	2965	2965	2965	2965	0
603	20231114	092900	8506920	2965	2965	2965	2965	0
604	20231114	092800	8506920	2965	2965	2965	2965	0
605	20231114	092700	8506920	2965	2965	2965	2965	0
606	20231114	092600	8506920	2965	2965	2965	2965	0
607	20231114	092500	8506920	2965	2965	2965	2965	0
608	20231114	092400	8506920	2965	2965	2965	2965	0
609	20231114	092300	8506920	2965	2965	2965	2965	0
610	20231114	092200	8506920	2965	2965	2965	2965	0
611	20231114	092100	8506920	2965	2965	2965	2965	0
612	20231114	092000	8506920	2965	2965	2965	2965	1
613	20231114	091900	8503955	2965	2965	2965	2965	0
614	20231114	091800	8503955	2965	2965	2965	2965	1
615	20231114	091700	8500990	2965	2965	2965	2965	6
616	20231114	091600	8483200	2965	2965	2965	2965	0
617	20231114	091500	8483200	2965	2965	2965	2965	0
618	20231114	091400	8483200	2965	2965	2965	2965	1
619	20231114	091300	8480235	2965	2965	2965	2965	0
620	20231114	091200	8480235	2965	2965	2965	2965	0
621	20231114	091100	8480235	2965	2965	2965	2965	0
622	20231114	091000	8480235	2965	2965	2965	2965	0
623	20231114	090900	8480235	2965	2965	2965	2965	6
624	20231114	090800	8462445	2965	2965	2965	2965	0
625	20231114	090700	8462445	2965	2965	2965	2965	5
626	20231114	090600	8447620	2965	2950	2965	2950	268
627	20231114	090500	7656945	2950	2950	2950	2950	0
628	20231114	090400	7656945	2950	2950	2950	2950	87
629	20231114	090300	7400295	2950	2935	2950	2935	568
630	20231114	090200	5729385	2940	2940	2940	2940	1
631	20231114	090100	5726445	2920	2920	2940	2920	213
632	20231114	090000	5104465	2940	2915	2940	2915	1751