KissMeData/320000/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	210500	529064825	2335	2335	2335	2335	8906
3	20231113	210400	529064825	2335	2335	2335	2335	0
4	20231113	210300	529064825	2335	2335	2335	2335	0
5	20231113	210200	529064825	2335	2335	2335	2335	0
6	20231113	210100	529064825	2335	2335	2335	2335	0
7	20231113	210000	529064825	2335	2335	2335	2335	0
8	20231113	205900	529064825	2335	2335	2335	2335	0
9	20231113	205800	529064825	2335	2335	2335	2335	0
10	20231113	205700	529064825	2335	2335	2335	2335	0
11	20231113	205600	529064825	2335	2335	2335	2335	0
12	20231113	205500	529064825	2335	2335	2335	2335	0
13	20231113	205400	529064825	2335	2335	2335	2335	0
14	20231113	205300	529064825	2335	2335	2335	2335	0
15	20231113	205200	529064825	2335	2335	2335	2335	0
16	20231113	205100	529064825	2335	2335	2335	2335	0
17	20231113	205000	529064825	2335	2335	2335	2335	0
18	20231113	204900	529064825	2335	2335	2335	2335	0
19	20231113	204800	529064825	2335	2335	2335	2335	0
20	20231113	204700	529064825	2335	2335	2335	2335	0
21	20231113	204600	529064825	2335	2335	2335	2335	0
22	20231113	204500	529064825	2335	2335	2335	2335	0
23	20231113	204400	529064825	2335	2335	2335	2335	0
24	20231113	204300	529064825	2335	2335	2335	2335	0
25	20231113	204200	529064825	2335	2335	2335	2335	0
26	20231113	204100	529064825	2335	2335	2335	2335	0
27	20231113	204000	529064825	2335	2335	2335	2335	0
28	20231113	203900	529064825	2335	2335	2335	2335	0
29	20231113	203800	529064825	2335	2335	2335	2335	0
30	20231113	203700	529064825	2335	2335	2335	2335	0
31	20231113	203600	529064825	2335	2335	2335	2335	0
32	20231113	203500	529064825	2335	2335	2335	2335	8906
33	20231113	203400	529064825	2335	2335	2335	2335	0
34	20231113	203300	529064825	2335	2335	2335	2335	0
35	20231113	203200	529064825	2335	2335	2335	2335	0
36	20231113	203100	529064825	2335	2335	2335	2335	0
37	20231113	203000	529064825	2335	2335	2335	2335	0
38	20231113	202900	529064825	2335	2335	2335	2335	0
39	20231113	202800	529064825	2335	2335	2335	2335	0
40	20231113	202700	529064825	2335	2335	2335	2335	0
41	20231113	202600	529064825	2335	2335	2335	2335	0
42	20231113	202500	529064825	2335	2335	2335	2335	0
43	20231113	202400	529064825	2335	2335	2335	2335	0
44	20231113	202300	529064825	2335	2335	2335	2335	0
45	20231113	202200	529064825	2335	2335	2335	2335	0
46	20231113	202100	529064825	2335	2335	2335	2335	0
47	20231113	202000	529064825	2335	2335	2335	2335	0
48	20231113	201900	529064825	2335	2335	2335	2335	0
49	20231113	201800	529064825	2335	2335	2335	2335	0
50	20231113	201700	529064825	2335	2335	2335	2335	0
51	20231113	201600	529064825	2335	2335	2335	2335	0
52	20231113	201500	529064825	2335	2335	2335	2335	0
53	20231113	201400	529064825	2335	2335	2335	2335	0
54	20231113	201300	529064825	2335	2335	2335	2335	0
55	20231113	201200	529064825	2335	2335	2335	2335	0
56	20231113	201100	529064825	2335	2335	2335	2335	0
57	20231113	201000	529064825	2335	2335	2335	2335	0
58	20231113	200900	529064825	2335	2335	2335	2335	0
59	20231113	200800	529064825	2335	2335	2335	2335	0
60	20231113	200700	529064825	2335	2335	2335	2335	0
61	20231113	200600	529064825	2335	2335	2335	2335	0
62	20231113	200500	529064825	2335	2335	2335	2335	8906
63	20231113	200400	529064825	2335	2335	2335	2335	0
64	20231113	200300	529064825	2335	2335	2335	2335	0
65	20231113	200200	529064825	2335	2335	2335	2335	0
66	20231113	200100	529064825	2335	2335	2335	2335	0
67	20231113	200000	529064825	2335	2335	2335	2335	0
68	20231113	195900	529064825	2335	2335	2335	2335	0
69	20231113	195800	529064825	2335	2335	2335	2335	0
70	20231113	195700	529064825	2335	2335	2335	2335	0
71	20231113	195600	529064825	2335	2335	2335	2335	0
72	20231113	195500	529064825	2335	2335	2335	2335	0
73	20231113	195400	529064825	2335	2335	2335	2335	0
74	20231113	195300	529064825	2335	2335	2335	2335	0
75	20231113	195200	529064825	2335	2335	2335	2335	0
76	20231113	195100	529064825	2335	2335	2335	2335	0
77	20231113	195000	529064825	2335	2335	2335	2335	0
78	20231113	194900	529064825	2335	2335	2335	2335	0
79	20231113	194800	529064825	2335	2335	2335	2335	0
80	20231113	194700	529064825	2335	2335	2335	2335	0
81	20231113	194600	529064825	2335	2335	2335	2335	0
82	20231113	194500	529064825	2335	2335	2335	2335	0
83	20231113	194400	529064825	2335	2335	2335	2335	0
84	20231113	194300	529064825	2335	2335	2335	2335	0
85	20231113	194200	529064825	2335	2335	2335	2335	0
86	20231113	194100	529064825	2335	2335	2335	2335	0
87	20231113	194000	529064825	2335	2335	2335	2335	0
88	20231113	193900	529064825	2335	2335	2335	2335	0
89	20231113	193800	529064825	2335	2335	2335	2335	0
90	20231113	193700	529064825	2335	2335	2335	2335	0
91	20231113	193600	529064825	2335	2335	2335	2335	0
92	20231113	193500	529064825	2335	2335	2335	2335	8906
93	20231113	193400	529064825	2335	2335	2335	2335	0
94	20231113	193300	529064825	2335	2335	2335	2335	0
95	20231113	193200	529064825	2335	2335	2335	2335	0
96	20231113	193100	529064825	2335	2335	2335	2335	0
97	20231113	193000	529064825	2335	2335	2335	2335	0
98	20231113	192900	529064825	2335	2335	2335	2335	0
99	20231113	192800	529064825	2335	2335	2335	2335	0
100	20231113	192700	529064825	2335	2335	2335	2335	0
101	20231113	192600	529064825	2335	2335	2335	2335	0
102	20231113	192500	529064825	2335	2335	2335	2335	0
103	20231113	192400	529064825	2335	2335	2335	2335	0
104	20231113	192300	529064825	2335	2335	2335	2335	0
105	20231113	192200	529064825	2335	2335	2335	2335	0
106	20231113	192100	529064825	2335	2335	2335	2335	0
107	20231113	192000	529064825	2335	2335	2335	2335	0
108	20231113	191900	529064825	2335	2335	2335	2335	0
109	20231113	191800	529064825	2335	2335	2335	2335	0
110	20231113	191700	529064825	2335	2335	2335	2335	0
111	20231113	191600	529064825	2335	2335	2335	2335	0
112	20231113	191500	529064825	2335	2335	2335	2335	0
113	20231113	191400	529064825	2335	2335	2335	2335	0
114	20231113	191300	529064825	2335	2335	2335	2335	0
115	20231113	191200	529064825	2335	2335	2335	2335	0
116	20231113	191100	529064825	2335	2335	2335	2335	0
117	20231113	191000	529064825	2335	2335	2335	2335	0
118	20231113	190900	529064825	2335	2335	2335	2335	0
119	20231113	190800	529064825	2335	2335	2335	2335	0
120	20231113	190700	529064825	2335	2335	2335	2335	0
121	20231113	190600	529064825	2335	2335	2335	2335	0
122	20231113	190500	529064825	2335	2335	2335	2335	8906
123	20231113	190400	529064825	2335	2335	2335	2335	0
124	20231113	190300	529064825	2335	2335	2335	2335	0
125	20231113	190200	529064825	2335	2335	2335	2335	0
126	20231113	190100	529064825	2335	2335	2335	2335	0
127	20231113	190000	529064825	2335	2335	2335	2335	0
128	20231113	185900	529064825	2335	2335	2335	2335	0
129	20231113	185800	529064825	2335	2335	2335	2335	0
130	20231113	185700	529064825	2335	2335	2335	2335	0
131	20231113	185600	529064825	2335	2335	2335	2335	0
132	20231113	185500	529064825	2335	2335	2335	2335	0
133	20231113	185400	529064825	2335	2335	2335	2335	0
134	20231113	185300	529064825	2335	2335	2335	2335	0
135	20231113	185200	529064825	2335	2335	2335	2335	0
136	20231113	185100	529064825	2335	2335	2335	2335	0
137	20231113	185000	529064825	2335	2335	2335	2335	0
138	20231113	184900	529064825	2335	2335	2335	2335	0
139	20231113	184800	529064825	2335	2335	2335	2335	0
140	20231113	184700	529064825	2335	2335	2335	2335	0
141	20231113	184600	529064825	2335	2335	2335	2335	0
142	20231113	184500	529064825	2335	2335	2335	2335	0
143	20231113	184400	529064825	2335	2335	2335	2335	0
144	20231113	184300	529064825	2335	2335	2335	2335	0
145	20231113	184200	529064825	2335	2335	2335	2335	0
146	20231113	184100	529064825	2335	2335	2335	2335	0
147	20231113	184000	529064825	2335	2335	2335	2335	0
148	20231113	183900	529064825	2335	2335	2335	2335	0
149	20231113	183800	529064825	2335	2335	2335	2335	0
150	20231113	183700	529064825	2335	2335	2335	2335	0
151	20231113	183600	529064825	2335	2335	2335	2335	0
152	20231113	183500	529064825	2335	2335	2335	2335	8906
153	20231113	183400	529064825	2335	2335	2335	2335	0
154	20231113	183300	529064825	2335	2335	2335	2335	0
155	20231113	183200	529064825	2335	2335	2335	2335	0
156	20231113	183100	529064825	2335	2335	2335	2335	0
157	20231113	183000	529064825	2335	2335	2335	2335	0
158	20231113	182900	529064825	2335	2335	2335	2335	0
159	20231113	182800	529064825	2335	2335	2335	2335	0
160	20231113	182700	529064825	2335	2335	2335	2335	0
161	20231113	182600	529064825	2335	2335	2335	2335	0
162	20231113	182500	529064825	2335	2335	2335	2335	0
163	20231113	182400	529064825	2335	2335	2335	2335	0
164	20231113	182300	529064825	2335	2335	2335	2335	0
165	20231113	182200	529064825	2335	2335	2335	2335	0
166	20231113	182100	529064825	2335	2335	2335	2335	0
167	20231113	182000	529064825	2335	2335	2335	2335	0
168	20231113	181900	529064825	2335	2335	2335	2335	0
169	20231113	181800	529064825	2335	2335	2335	2335	0
170	20231113	181700	529064825	2335	2335	2335	2335	0
171	20231113	181600	529064825	2335	2335	2335	2335	0
172	20231113	181500	529064825	2335	2335	2335	2335	0
173	20231113	181400	529064825	2335	2335	2335	2335	0
174	20231113	181300	529064825	2335	2335	2335	2335	0
175	20231113	181200	529064825	2335	2335	2335	2335	0
176	20231113	181100	529064825	2335	2335	2335	2335	0
177	20231113	181000	529064825	2335	2335	2335	2335	0
178	20231113	180900	529064825	2335	2335	2335	2335	0
179	20231113	180800	529064825	2335	2335	2335	2335	0
180	20231113	180700	529064825	2335	2335	2335	2335	0
181	20231113	180600	529064825	2335	2335	2335	2335	0
182	20231113	180500	529064825	2335	2335	2335	2335	8906
183	20231113	180400	529064825	2335	2335	2335	2335	0
184	20231113	180300	529064825	2335	2335	2335	2335	0
185	20231113	180200	529064825	2335	2335	2335	2335	0
186	20231113	180100	529064825	2335	2335	2335	2335	0
187	20231113	180000	529064825	2335	2335	2335	2335	0
188	20231113	175900	529064825	2335	2335	2335	2335	0
189	20231113	175800	529064825	2335	2335	2335	2335	0
190	20231113	175700	529064825	2335	2335	2335	2335	0
191	20231113	175600	529064825	2335	2335	2335	2335	0
192	20231113	175500	529064825	2335	2335	2335	2335	0
193	20231113	175400	529064825	2335	2335	2335	2335	0
194	20231113	175300	529064825	2335	2335	2335	2335	0
195	20231113	175200	529064825	2335	2335	2335	2335	0
196	20231113	175100	529064825	2335	2335	2335	2335	0
197	20231113	175000	529064825	2335	2335	2335	2335	0
198	20231113	174900	529064825	2335	2335	2335	2335	0
199	20231113	174800	529064825	2335	2335	2335	2335	0
200	20231113	174700	529064825	2335	2335	2335	2335	0
201	20231113	174600	529064825	2335	2335	2335	2335	0
202	20231113	174500	529064825	2335	2335	2335	2335	0
203	20231113	174400	529064825	2335	2335	2335	2335	0
204	20231113	174300	529064825	2335	2335	2335	2335	0
205	20231113	174200	529064825	2335	2335	2335	2335	0
206	20231113	174100	529064825	2335	2335	2335	2335	0
207	20231113	174000	529064825	2335	2335	2335	2335	0
208	20231113	173900	529064825	2335	2335	2335	2335	0
209	20231113	173800	529064825	2335	2335	2335	2335	0
210	20231113	173700	529064825	2335	2335	2335	2335	0
211	20231113	173600	529064825	2335	2335	2335	2335	0
212	20231113	173500	529064825	2335	2335	2335	2335	8906
213	20231113	173400	529064825	2335	2335	2335	2335	0
214	20231113	173300	529064825	2335	2335	2335	2335	0
215	20231113	173200	529064825	2335	2335	2335	2335	0
216	20231113	173100	529064825	2335	2335	2335	2335	0
217	20231113	173000	529064825	2335	2335	2335	2335	0
218	20231113	172900	529064825	2335	2335	2335	2335	0
219	20231113	172800	529064825	2335	2335	2335	2335	0
220	20231113	172700	529064825	2335	2335	2335	2335	0
221	20231113	172600	529064825	2335	2335	2335	2335	0
222	20231113	172500	529064825	2335	2335	2335	2335	0
223	20231113	172400	529064825	2335	2335	2335	2335	0
224	20231113	172300	529064825	2335	2335	2335	2335	0
225	20231113	172200	529064825	2335	2335	2335	2335	0
226	20231113	172100	529064825	2335	2335	2335	2335	0
227	20231113	172000	529064825	2335	2335	2335	2335	0
228	20231113	171900	529064825	2335	2335	2335	2335	0
229	20231113	171800	529064825	2335	2335	2335	2335	0
230	20231113	171700	529064825	2335	2335	2335	2335	0
231	20231113	171600	529064825	2335	2335	2335	2335	0
232	20231113	171500	529064825	2335	2335	2335	2335	0
233	20231113	171400	529064825	2335	2335	2335	2335	0
234	20231113	171300	529064825	2335	2335	2335	2335	0
235	20231113	171200	529064825	2335	2335	2335	2335	0
236	20231113	171100	529064825	2335	2335	2335	2335	0
237	20231113	171000	529064825	2335	2335	2335	2335	0
238	20231113	170900	529064825	2335	2335	2335	2335	0
239	20231113	170800	529064825	2335	2335	2335	2335	0
240	20231113	170700	529064825	2335	2335	2335	2335	0
241	20231113	170600	529064825	2335	2335	2335	2335	0
242	20231113	170500	529064825	2335	2335	2335	2335	8906
243	20231113	170400	529064825	2335	2335	2335	2335	0
244	20231113	170300	529064825	2335	2335	2335	2335	0
245	20231113	170200	529064825	2335	2335	2335	2335	0
246	20231113	170100	529064825	2335	2335	2335	2335	0
247	20231113	170000	529064825	2335	2335	2335	2335	0
248	20231113	165900	529064825	2335	2335	2335	2335	0
249	20231113	165800	529064825	2335	2335	2335	2335	0
250	20231113	165700	529064825	2335	2335	2335	2335	0
251	20231113	165600	529064825	2335	2335	2335	2335	0
252	20231113	165500	529064825	2335	2335	2335	2335	0
253	20231113	165400	529064825	2335	2335	2335	2335	0
254	20231113	165300	529064825	2335	2335	2335	2335	0
255	20231113	165200	529064825	2335	2335	2335	2335	0
256	20231113	165100	529064825	2335	2335	2335	2335	0
257	20231113	165000	529064825	2335	2335	2335	2335	0
258	20231113	164900	529064825	2335	2335	2335	2335	0
259	20231113	164800	529064825	2335	2335	2335	2335	0
260	20231113	164700	529064825	2335	2335	2335	2335	0
261	20231113	164600	529064825	2335	2335	2335	2335	0
262	20231113	164500	529064825	2335	2335	2335	2335	0
263	20231113	164400	529064825	2335	2335	2335	2335	0
264	20231113	164300	529064825	2335	2335	2335	2335	0
265	20231113	164200	529064825	2335	2335	2335	2335	0
266	20231113	164100	529064825	2335	2335	2335	2335	0
267	20231113	164000	529064825	2335	2335	2335	2335	0
268	20231113	163900	529064825	2335	2335	2335	2335	0
269	20231113	163800	529064825	2335	2335	2335	2335	0
270	20231113	163700	529064825	2335	2335	2335	2335	0
271	20231113	163600	529064825	2335	2335	2335	2335	0
272	20231113	163500	529064825	2335	2335	2335	2335	8906
273	20231113	163400	529064825	2335	2335	2335	2335	0
274	20231113	163300	529064825	2335	2335	2335	2335	0
275	20231113	163200	529064825	2335	2335	2335	2335	0
276	20231113	163100	529064825	2335	2335	2335	2335	0
277	20231113	163000	529064825	2335	2335	2335	2335	0
278	20231113	162900	529064825	2335	2335	2335	2335	0
279	20231113	162800	529064825	2335	2335	2335	2335	0
280	20231113	162700	529064825	2335	2335	2335	2335	0
281	20231113	162600	529064825	2335	2335	2335	2335	0
282	20231113	162500	529064825	2335	2335	2335	2335	0
283	20231113	162400	529064825	2335	2335	2335	2335	0
284	20231113	162300	529064825	2335	2335	2335	2335	0
285	20231113	162200	529064825	2335	2335	2335	2335	0
286	20231113	162100	529064825	2335	2335	2335	2335	0
287	20231113	162000	529064825	2335	2335	2335	2335	0
288	20231113	161900	529064825	2335	2335	2335	2335	0
289	20231113	161800	529064825	2335	2335	2335	2335	0
290	20231113	161700	529064825	2335	2335	2335	2335	0
291	20231113	161600	529064825	2335	2335	2335	2335	0
292	20231113	161500	529064825	2335	2335	2335	2335	0
293	20231113	161400	529064825	2335	2335	2335	2335	0
294	20231113	161300	529064825	2335	2335	2335	2335	0
295	20231113	161200	529064825	2335	2335	2335	2335	0
296	20231113	161100	529064825	2335	2335	2335	2335	0
297	20231113	161000	529064825	2335	2335	2335	2335	0
298	20231113	160900	529064825	2335	2335	2335	2335	0
299	20231113	160800	529064825	2335	2335	2335	2335	0
300	20231113	160700	529064825	2335	2335	2335	2335	0
301	20231113	160600	529064825	2335	2335	2335	2335	0
302	20231113	160500	529064825	2335	2335	2335	2335	8906
303	20231113	160400	529064825	2335	2335	2335	2335	0
304	20231113	160300	529064825	2335	2335	2335	2335	0
305	20231113	160200	529064825	2335	2335	2335	2335	0
306	20231113	160100	529064825	2335	2335	2335	2335	0
307	20231113	160000	529064825	2335	2335	2335	2335	0
308	20231113	155900	529064825	2335	2335	2335	2335	0
309	20231113	155800	529064825	2335	2335	2335	2335	0
310	20231113	155700	529064825	2335	2335	2335	2335	0
311	20231113	155600	529064825	2335	2335	2335	2335	0
312	20231113	155500	529064825	2335	2335	2335	2335	0
313	20231113	155400	529064825	2335	2335	2335	2335	0
314	20231113	155300	529064825	2335	2335	2335	2335	0
315	20231113	155200	529064825	2335	2335	2335	2335	0
316	20231113	155100	529064825	2335	2335	2335	2335	0
317	20231113	155000	529064825	2335	2335	2335	2335	0
318	20231113	154900	529064825	2335	2335	2335	2335	0
319	20231113	154800	529064825	2335	2335	2335	2335	0
320	20231113	154700	529064825	2335	2335	2335	2335	0
321	20231113	154600	529064825	2335	2335	2335	2335	0
322	20231113	154500	529064825	2335	2335	2335	2335	0
323	20231113	154400	529064825	2335	2335	2335	2335	0
324	20231113	154300	529064825	2335	2335	2335	2335	0
325	20231113	154200	529064825	2335	2335	2335	2335	0
326	20231113	154100	529064825	2335	2335	2335	2335	0
327	20231113	154000	529064825	2335	2335	2335	2335	0
328	20231113	153900	529064825	2335	2335	2335	2335	0
329	20231113	153800	529064825	2335	2335	2335	2335	0
330	20231113	153700	529064825	2335	2335	2335	2335	0
331	20231113	153600	529064825	2335	2335	2335	2335	0
332	20231113	153500	529064825	2335	2335	2335	2335	8906
333	20231113	153400	529064825	2335	2335	2335	2335	0
334	20231113	153300	529064825	2335	2335	2335	2335	0
335	20231113	153200	529064825	2335	2335	2335	2335	0
336	20231113	153100	529064825	2335	2335	2335	2335	0
337	20231113	153000	529064825	2335	2335	2335	2335	8906
338	20231113	152900	508269315	2330	2330	2330	2330	0
339	20231113	152800	508269315	2330	2330	2330	2330	0
340	20231113	152700	508269315	2330	2330	2330	2330	0
341	20231113	152600	508269315	2330	2330	2330	2330	0
342	20231113	152500	508269315	2330	2330	2330	2330	0
343	20231113	152400	508269315	2330	2330	2330	2330	0
344	20231113	152300	508269315	2330	2330	2330	2330	0
345	20231113	152200	508269315	2330	2330	2330	2330	0
346	20231113	152100	508269315	2330	2330	2330	2330	0
347	20231113	152000	508269315	2330	2330	2330	2330	0
348	20231113	151900	508269315	2330	2330	2330	2330	0
349	20231113	151800	508269315	2330	2330	2330	2330	55
350	20231113	151700	508141165	2330	2330	2330	2330	10
351	20231113	151600	508117865	2325	2325	2325	2325	0
352	20231113	151500	508117865	2325	2325	2325	2325	4900
353	20231113	151400	496725365	2325	2320	2325	2320	102
354	20231113	151300	496488720	2325	2325	2325	2325	1200
355	20231113	151200	493698720	2325	2325	2325	2325	0
356	20231113	151100	493698720	2325	2325	2325	2325	59
357	20231113	151000	493561545	2325	2325	2325	2320	2805
358	20231113	150900	487040335	2325	2325	2325	2325	0
359	20231113	150800	487040335	2325	2325	2325	2325	0
360	20231113	150700	487040335	2325	2325	2325	2325	33
361	20231113	150600	486963610	2325	2325	2325	2325	201
362	20231113	150500	486496285	2325	2325	2325	2325	0
363	20231113	150400	486496285	2325	2325	2325	2325	1840
364	20231113	150300	482218285	2325	2325	2325	2325	0
365	20231113	150200	482218285	2325	2325	2325	2325	0
366	20231113	150100	482218285	2325	2325	2325	2325	0
367	20231113	150000	482218285	2325	2325	2325	2325	0
368	20231113	145900	482218285	2325	2325	2325	2325	157
369	20231113	145800	481853260	2325	2325	2325	2325	144
370	20231113	145700	481518460	2325	2325	2325	2325	1000
371	20231113	145600	479193460	2320	2320	2320	2320	300
372	20231113	145500	478497460	2320	2320	2320	2320	0
373	20231113	145400	478497460	2320	2320	2320	2320	1101
374	20231113	145300	475943140	2320	2320	2320	2320	0
375	20231113	145200	475943140	2320	2320	2320	2320	0
376	20231113	145100	475943140	2320	2320	2320	2320	4
377	20231113	145000	475933860	2320	2320	2320	2320	0
378	20231113	144900	475933860	2320	2325	2325	2320	6384
379	20231113	144800	461097680	2325	2325	2325	2325	0
380	20231113	144700	461097680	2325	2325	2325	2325	1
381	20231113	144600	461095355	2335	2335	2335	2335	1
382	20231113	144500	461093020	2330	2330	2330	2330	0
383	20231113	144400	461093020	2330	2330	2330	2330	0
384	20231113	144300	461093020	2330	2330	2330	2330	0
385	20231113	144200	461093020	2330	2330	2330	2330	0
386	20231113	144100	461093020	2330	2330	2330	2330	858
387	20231113	144000	459093880	2325	2325	2325	2325	0
388	20231113	143900	459093880	2325	2325	2325	2325	0
389	20231113	143800	459093880	2325	2325	2325	2325	1
390	20231113	143700	459091555	2325	2330	2330	2325	1938
391	20231113	143600	454585665	2325	2325	2325	2325	316
392	20231113	143500	453850965	2330	2330	2330	2330	0
393	20231113	143400	453850965	2330	2330	2330	2330	7
394	20231113	143300	453834655	2325	2325	2325	2325	2048
395	20231113	143200	449073055	2330	2330	2330	2330	0
396	20231113	143100	449073055	2330	2330	2330	2330	0
397	20231113	143000	449073055	2330	2330	2330	2330	0
398	20231113	142900	449073055	2330	2330	2330	2330	0
399	20231113	142800	449073055	2330	2330	2330	2330	0
400	20231113	142700	449073055	2330	2330	2330	2330	0
401	20231113	142600	449073055	2330	2330	2330	2330	0
402	20231113	142500	449073055	2330	2330	2330	2330	2
403	20231113	142400	449068395	2330	2330	2330	2330	0
404	20231113	142300	449068395	2330	2330	2330	2330	6
405	20231113	142200	449054415	2330	2330	2330	2330	0
406	20231113	142100	449054415	2330	2330	2330	2330	0
407	20231113	142000	449054415	2330	2330	2330	2330	0
408	20231113	141900	449054415	2330	2330	2330	2330	3
409	20231113	141800	449047425	2330	2330	2330	2330	0
410	20231113	141700	449047425	2330	2330	2330	2330	53
411	20231113	141600	448923935	2330	2330	2330	2330	0
412	20231113	141500	448923935	2330	2330	2330	2330	0
413	20231113	141400	448923935	2330	2330	2330	2330	0
414	20231113	141300	448923935	2330	2330	2330	2330	0
415	20231113	141200	448923935	2330	2330	2330	2330	0
416	20231113	141100	448923935	2330	2330	2330	2330	0
417	20231113	141000	448923935	2330	2330	2330	2330	0
418	20231113	140900	448923935	2330	2330	2330	2330	0
419	20231113	140800	448923935	2330	2330	2330	2330	0
420	20231113	140700	448923935	2330	2330	2330	2330	0
421	20231113	140600	448923935	2330	2330	2330	2330	0
422	20231113	140500	448923935	2330	2330	2330	2330	0
423	20231113	140400	448923935	2330	2330	2330	2330	0
424	20231113	140300	448923935	2330	2325	2330	2325	2
425	20231113	140200	448919280	2330	2330	2330	2330	0
426	20231113	140100	448919280	2330	2330	2330	2330	50
427	20231113	140000	448802780	2330	2330	2330	2330	0
428	20231113	135900	448802780	2330	2330	2330	2330	0
429	20231113	135800	448802780	2330	2330	2330	2330	0
430	20231113	135700	448802780	2330	2330	2330	2330	0
431	20231113	135600	448802780	2330	2330	2330	2330	0
432	20231113	135500	448802780	2330	2330	2330	2330	0
433	20231113	135400	448802780	2330	2330	2330	2330	0
434	20231113	135300	448802780	2330	2330	2330	2325	2582
435	20231113	135200	442796955	2330	2335	2335	2330	14631
436	20231113	135100	408706200	2335	2335	2335	2335	0
437	20231113	135000	408706200	2335	2335	2335	2335	2
438	20231113	134900	408701530	2335	2335	2335	2335	30
439	20231113	134800	408631480	2335	2340	2340	2335	8901
440	20231113	134700	387847355	2340	2340	2340	2340	0
441	20231113	134600	387847355	2340	2340	2340	2340	42
442	20231113	134500	387749075	2340	2340	2340	2340	0
443	20231113	134400	387749075	2340	2340	2340	2340	0
444	20231113	134300	387749075	2340	2340	2340	2340	0
445	20231113	134200	387749075	2340	2340	2340	2340	0
446	20231113	134100	387749075	2340	2340	2340	2340	0
447	20231113	134000	387749075	2340	2340	2340	2340	0
448	20231113	133900	387749075	2340	2340	2340	2340	0
449	20231113	133800	387749075	2340	2340	2340	2340	0
450	20231113	133700	387749075	2340	2340	2340	2340	100
451	20231113	133600	387515075	2340	2345	2345	2340	570
452	20231113	133500	386180775	2340	2340	2340	2340	0
453	20231113	133400	386180775	2340	2340	2340	2340	0
454	20231113	133300	386180775	2340	2340	2340	2340	0
455	20231113	133200	386180775	2340	2340	2340	2340	0
456	20231113	133100	386180775	2340	2340	2340	2340	0
457	20231113	133000	386180775	2340	2340	2340	2340	0
458	20231113	132900	386180775	2340	2340	2340	2340	0
459	20231113	132800	386180775	2340	2340	2340	2340	875
460	20231113	132700	384133275	2335	2335	2335	2335	0
461	20231113	132600	384133275	2335	2335	2335	2335	81
462	20231113	132500	383944140	2340	2340	2340	2340	0
463	20231113	132400	383944140	2340	2350	2350	2340	867
464	20231113	132300	381914360	2350	2350	2350	2350	31
465	20231113	132200	381841510	2340	2340	2340	2340	0
466	20231113	132100	381841510	2340	2340	2340	2340	100
467	20231113	132000	381607510	2340	2340	2340	2340	8
468	20231113	131900	381588790	2335	2335	2335	2335	0
469	20231113	131800	381588790	2335	2340	2340	2335	9000
470	20231113	131700	360561795	2340	2340	2340	2340	0
471	20231113	131600	360561795	2340	2340	2340	2340	0
472	20231113	131500	360561795	2340	2340	2340	2340	92
473	20231113	131400	360346515	2340	2340	2340	2340	0
474	20231113	131300	360346515	2340	2340	2340	2340	0
475	20231113	131200	360346515	2340	2340	2340	2340	71
476	20231113	131100	360180375	2340	2340	2340	2340	10
477	20231113	131000	360156975	2345	2345	2345	2345	0
478	20231113	130900	360156975	2345	2345	2345	2345	0
479	20231113	130800	360156975	2345	2350	2350	2345	1732
480	20231113	130700	356089055	2340	2340	2340	2340	120
481	20231113	130600	355808255	2340	2345	2350	2340	5627
482	20231113	130500	342613630	2350	2350	2350	2350	1
483	20231113	130400	342611280	2350	2350	2350	2350	74
484	20231113	130300	342437380	2350	2350	2350	2350	0
485	20231113	130200	342437380	2350	2350	2350	2350	9
486	20231113	130100	342416230	2345	2345	2345	2345	0
487	20231113	130000	342416230	2345	2345	2345	2345	0
488	20231113	125900	342416230	2345	2345	2345	2345	0
489	20231113	125800	342416230	2345	2345	2345	2345	0
490	20231113	125700	342416230	2345	2345	2345	2345	1
491	20231113	125600	342413885	2345	2345	2345	2345	0
492	20231113	125500	342413885	2345	2345	2345	2345	2091
493	20231113	125400	337510490	2345	2350	2350	2345	2297
494	20231113	125300	332122750	2350	2350	2350	2350	1144
495	20231113	125200	329434350	2350	2350	2350	2350	0
496	20231113	125100	329434350	2350	2350	2350	2350	0
497	20231113	125000	329434350	2350	2350	2350	2350	0
498	20231113	124900	329434350	2350	2350	2350	2350	0
499	20231113	124800	329434350	2350	2350	2350	2350	0
500	20231113	124700	329434350	2350	2350	2350	2350	0
501	20231113	124600	329434350	2350	2350	2350	2350	0
502	20231113	124500	329434350	2350	2350	2350	2350	0
503	20231113	124400	329434350	2350	2350	2350	2350	0
504	20231113	124300	329434350	2350	2350	2350	2350	500
505	20231113	124200	328259350	2355	2355	2355	2355	0
506	20231113	124100	328259350	2355	2355	2355	2355	1001
507	20231113	124000	325901995	2350	2350	2350	2350	0
508	20231113	123900	325901995	2350	2350	2350	2350	0
509	20231113	123800	325901995	2350	2350	2350	2350	0
510	20231113	123700	325901995	2350	2350	2350	2350	0
511	20231113	123600	325901995	2350	2350	2350	2350	0
512	20231113	123500	325901995	2350	2350	2350	2350	1
513	20231113	123400	325899645	2355	2355	2355	2355	0
514	20231113	123300	325899645	2355	2355	2355	2355	0
515	20231113	123200	325899645	2355	2355	2355	2355	316
516	20231113	123100	325155465	2360	2360	2360	2360	0
517	20231113	123000	325155465	2360	2360	2360	2360	0
518	20231113	122900	325155465	2360	2360	2360	2360	1
519	20231113	122800	325153105	2360	2360	2360	2360	0
520	20231113	122700	325153105	2360	2360	2360	2360	0
521	20231113	122600	325153105	2360	2360	2360	2360	0
522	20231113	122500	325153105	2360	2360	2360	2360	120
523	20231113	122400	324869905	2365	2365	2365	2365	0
524	20231113	122300	324869905	2365	2365	2365	2365	0
525	20231113	122200	324869905	2365	2365	2365	2365	0
526	20231113	122100	324869905	2365	2365	2365	2365	0
527	20231113	122000	324869905	2365	2365	2365	2365	6
528	20231113	121900	324855715	2350	2350	2350	2350	0
529	20231113	121800	324855715	2350	2355	2355	2350	5300
530	20231113	121700	312399520	2365	2355	2365	2355	152
531	20231113	121600	312041550	2355	2355	2355	2355	0
532	20231113	121500	312041550	2355	2355	2355	2355	5
533	20231113	121400	312029775	2355	2355	2355	2355	0
534	20231113	121300	312029775	2355	2350	2355	2350	3
535	20231113	121200	312022715	2350	2350	2350	2350	0
536	20231113	121100	312022715	2350	2350	2350	2350	0
537	20231113	121000	312022715	2350	2350	2350	2350	0
538	20231113	120900	312022715	2350	2350	2350	2350	0
539	20231113	120800	312022715	2350	2350	2350	2350	0
540	20231113	120700	312022715	2350	2350	2350	2350	0
541	20231113	120600	312022715	2350	2350	2350	2350	1
542	20231113	120500	312020365	2355	2355	2355	2355	0
543	20231113	120400	312020365	2355	2355	2355	2355	4688
544	20231113	120300	300980125	2355	2355	2355	2355	0
545	20231113	120200	300980125	2355	2355	2355	2355	0
546	20231113	120100	300980125	2355	2355	2355	2355	274
547	20231113	120000	300334855	2355	2355	2355	2355	0
548	20231113	115900	300334855	2355	2355	2355	2355	50
549	20231113	115800	300217105	2360	2360	2360	2360	0
550	20231113	115700	300217105	2360	2360	2360	2360	0
551	20231113	115600	300217105	2360	2360	2360	2360	50
552	20231113	115500	300099105	2360	2360	2360	2360	0
553	20231113	115400	300099105	2360	2360	2360	2360	100
554	20231113	115300	299863105	2355	2360	2360	2355	4754
555	20231113	115200	288643670	2370	2370	2370	2370	0
556	20231113	115100	288643670	2370	2370	2370	2370	0
557	20231113	115000	288643670	2370	2370	2370	2370	0
558	20231113	114900	288643670	2370	2370	2370	2370	0
559	20231113	114800	288643670	2370	2370	2370	2370	0
560	20231113	114700	288643670	2370	2370	2370	2370	10
561	20231113	114600	288619970	2370	2370	2370	2370	0
562	20231113	114500	288619970	2370	2370	2370	2370	0
563	20231113	114400	288619970	2370	2365	2370	2360	4669
564	20231113	114300	277581210	2365	2365	2365	2365	0
565	20231113	114200	277581210	2365	2365	2365	2365	0
566	20231113	114100	277581210	2365	2365	2365	2365	0
567	20231113	114000	277581210	2365	2370	2370	2365	967
568	20231113	113900	275293995	2370	2370	2370	2370	0
569	20231113	113800	275293995	2370	2370	2370	2370	0
570	20231113	113700	275293995	2370	2370	2370	2370	0
571	20231113	113600	275293995	2370	2370	2370	2370	0
572	20231113	113500	275293995	2370	2370	2370	2370	0
573	20231113	113400	275293995	2370	2370	2370	2370	0
574	20231113	113300	275293995	2370	2370	2370	2370	0
575	20231113	113200	275293995	2370	2370	2370	2370	22
576	20231113	113100	275241855	2370	2370	2370	2370	0
577	20231113	113000	275241855	2370	2370	2370	2370	52
578	20231113	112900	275118615	2365	2365	2365	2365	0
579	20231113	112800	275118615	2365	2365	2365	2365	0
580	20231113	112700	275118615	2365	2365	2365	2365	0
581	20231113	112600	275118615	2365	2365	2365	2365	0
582	20231113	112500	275118615	2365	2365	2365	2365	230
583	20231113	112400	274574665	2370	2370	2370	2370	784
584	20231113	112300	272716585	2370	2375	2375	2365	533
585	20231113	112200	271453860	2370	2370	2370	2370	1135
586	20231113	112100	268763910	2370	2370	2370	2370	0
587	20231113	112000	268763910	2370	2370	2370	2370	807
588	20231113	111900	266851320	2375	2375	2375	2375	0
589	20231113	111800	266851320	2375	2375	2375	2375	700
590	20231113	111700	265188820	2375	2375	2375	2375	0
591	20231113	111600	265188820	2375	2370	2375	2370	2
592	20231113	111500	265184075	2380	2380	2380	2380	15
593	20231113	111400	265148375	2370	2375	2375	2370	7138
594	20231113	111300	248231140	2375	2375	2375	2375	0
595	20231113	111200	248231140	2375	2375	2375	2375	0
596	20231113	111100	248231140	2375	2375	2375	2375	0
597	20231113	111000	248231140	2375	2375	2375	2375	0
598	20231113	110900	248231140	2375	2375	2375	2375	3099
599	20231113	110800	240871015	2380	2380	2380	2380	82
600	20231113	110700	240675855	2380	2380	2380	2380	2
601	20231113	110600	240671095	2385	2385	2385	2385	0
602	20231113	110500	240671095	2385	2375	2385	2375	119
603	20231113	110400	240387630	2380	2380	2380	2380	1345
604	20231113	110300	237186530	2380	2380	2380	2380	156
605	20231113	110200	236815250	2380	2380	2380	2380	2
606	20231113	110100	236810490	2385	2385	2385	2385	0
607	20231113	110000	236810490	2385	2385	2385	2385	0
608	20231113	105900	236810490	2385	2385	2385	2385	0
609	20231113	105800	236810490	2385	2385	2385	2385	0
610	20231113	105700	236810490	2385	2385	2385	2385	1
611	20231113	105600	236808105	2375	2375	2375	2375	1044
612	20231113	105500	234328605	2380	2375	2380	2375	412
613	20231113	105400	233348050	2375	2375	2375	2375	0
614	20231113	105300	233348050	2375	2375	2375	2375	0
615	20231113	105200	233348050	2375	2375	2375	2375	1
616	20231113	105100	233345675	2380	2380	2380	2380	0
617	20231113	105000	233345675	2380	2380	2380	2380	6
618	20231113	104900	233331395	2375	2375	2375	2375	431
619	20231113	104800	232307770	2370	2370	2370	2370	0
620	20231113	104700	232307770	2370	2370	2370	2370	917
621	20231113	104600	230134480	2375	2375	2375	2375	0
622	20231113	104500	230134480	2375	2375	2375	2375	0
623	20231113	104400	230134480	2375	2370	2375	2370	657
624	20231113	104300	228577105	2370	2370	2370	2370	3
625	20231113	104200	228569995	2370	2375	2375	2370	357
626	20231113	104100	227723410	2375	2375	2375	2375	50
627	20231113	104000	227604660	2375	2375	2375	2375	41
628	20231113	103900	227507285	2380	2380	2380	2380	46
629	20231113	103800	227397805	2375	2375	2375	2375	0
630	20231113	103700	227397805	2375	2375	2375	2375	10
631	20231113	103600	227374055	2375	2375	2375	2375	0
632	20231113	103500	227374055	2375	2375	2375	2375	239
633	20231113	103400	226806430	2375	2375	2375	2375	0
634	20231113	103300	226806430	2375	2375	2375	2375	0
635	20231113	103200	226806430	2375	2370	2380	2370	551
636	20231113	103100	225498055	2370	2370	2370	2370	0
637	20231113	103000	225498055	2370	2370	2370	2370	1
638	20231113	102900	225495685	2370	2370	2370	2370	4
639	20231113	102800	225486205	2375	2380	2380	2375	936
640	20231113	102700	223258620	2380	2380	2380	2380	0
641	20231113	102600	223258620	2380	2380	2380	2380	150
642	20231113	102500	222901620	2370	2375	2375	2370	3844
643	20231113	102400	213789405	2380	2380	2380	2380	0
644	20231113	102300	213789405	2380	2380	2380	2380	20
645	20231113	102200	213741805	2370	2370	2370	2370	0
646	20231113	102100	213741805	2370	2370	2370	2370	0
647	20231113	102000	213741805	2370	2370	2370	2370	0
648	20231113	101900	213741805	2370	2375	2375	2370	1000
649	20231113	101800	211370930	2370	2370	2370	2370	100
650	20231113	101700	211133930	2370	2375	2375	2370	1000
651	20231113	101600	208762415	2375	2375	2375	2375	89
652	20231113	101500	208551040	2375	2375	2375	2375	41
653	20231113	101400	208453665	2375	2375	2375	2375	0
654	20231113	101300	208453665	2375	2375	2375	2375	0
655	20231113	101200	208453665	2375	2375	2375	2375	2200
656	20231113	101100	203228665	2375	2375	2375	2375	1202
657	20231113	101000	200373915	2375	2375	2375	2375	0
658	20231113	100900	200373915	2375	2375	2375	2375	0
659	20231113	100800	200373915	2375	2375	2375	2375	710
660	20231113	100700	198687665	2375	2380	2380	2375	3176
661	20231113	100600	191144450	2375	2375	2375	2375	716
662	20231113	100500	189443950	2380	2380	2380	2380	213
663	20231113	100400	188937010	2390	2390	2390	2390	0
664	20231113	100300	188937010	2390	2390	2390	2390	8
665	20231113	100200	188917890	2380	2380	2380	2380	5088
666	20231113	100100	176808450	2385	2385	2385	2385	10
667	20231113	100000	176784600	2385	2385	2385	2385	141
668	20231113	095900	176448315	2385	2385	2385	2385	0
669	20231113	095800	176448315	2385	2385	2385	2385	0
670	20231113	095700	176448315	2385	2385	2385	2385	0
671	20231113	095600	176448315	2385	2385	2385	2385	0
672	20231113	095500	176448315	2385	2385	2385	2385	1
673	20231113	095400	176445930	2390	2390	2390	2390	0
674	20231113	095300	176445930	2390	2390	2390	2390	0
675	20231113	095200	176445930	2390	2390	2390	2390	6
676	20231113	095100	176431590	2390	2390	2390	2390	1
677	20231113	095000	176429200	2390	2390	2390	2390	62
678	20231113	094900	176281020	2390	2390	2390	2390	0
679	20231113	094800	176281020	2390	2390	2390	2390	1022
680	20231113	094700	173838440	2390	2390	2390	2390	10
681	20231113	094600	173814540	2390	2390	2390	2380	1483
682	20231113	094500	170270710	2390	2380	2390	2380	2
683	20231113	094400	170265940	2375	2375	2375	2375	0
684	20231113	094300	170265940	2375	2390	2395	2375	6341
685	20231113	094200	155156065	2390	2395	2395	2390	86
686	20231113	094100	154950320	2395	2395	2395	2395	836
687	20231113	094000	152948100	2395	2405	2405	2395	10701
688	20231113	093900	127309865	2405	2400	2405	2385	10916
689	20231113	093800	101251090	2400	2420	2420	2395	3292
690	20231113	093700	93354135	2420	2415	2420	2405	5001
691	20231113	093600	81313925	2425	2420	2425	2420	55
692	20231113	093500	81180820	2420	2410	2420	2410	34
693	20231113	093400	81098820	2410	2415	2415	2410	1069
694	20231113	093300	78517525	2420	2410	2420	2410	4
695	20231113	093200	78507855	2415	2405	2415	2405	385
696	20231113	093100	77579430	2405	2405	2405	2405	109
697	20231113	093000	77317285	2405	2405	2405	2405	0
698	20231113	092900	77317285	2405	2410	2410	2405	63
699	20231113	092800	77165570	2415	2420	2420	2415	2020
700	20231113	092700	72277465	2425	2430	2430	2425	102
701	20231113	092600	72030055	2430	2425	2430	2425	104
702	20231113	092500	71777785	2425	2425	2425	2425	1
703	20231113	092400	71775360	2425	2425	2425	2425	883
704	20231113	092300	69634085	2425	2425	2425	2425	0
705	20231113	092200	69634085	2425	2420	2425	2420	265
706	20231113	092100	68992680	2425	2425	2425	2425	2
707	20231113	092000	68987830	2425	2425	2425	2425	12
708	20231113	091900	68958730	2425	2435	2435	2425	1965
709	20231113	091800	64179135	2435	2435	2440	2435	44
710	20231113	091700	64071890	2440	2440	2440	2440	0
711	20231113	091600	64071890	2440	2440	2440	2440	3
712	20231113	091500	64064570	2440	2440	2440	2440	245
713	20231113	091400	63466770	2435	2445	2445	2435	1586
714	20231113	091300	59599225	2445	2445	2445	2445	102
715	20231113	091200	59349835	2445	2440	2445	2440	370
716	20231113	091100	58446400	2440	2450	2450	2440	340
717	20231113	091000	57616590	2440	2445	2445	2440	1110
718	20231113	090900	54905100	2445	2450	2460	2435	1885
719	20231113	090800	50306445	2450	2455	2455	2450	4229
720	20231113	090700	39942380	2475	2475	2475	2465	2808
721	20231113	090600	33008180	2465	2430	2480	2430	3333
722	20231113	090500	24822105	2420	2415	2420	2415	2697
723	20231113	090400	18295895	2415	2400	2420	2400	1134
724	20231113	090300	15564805	2405	2435	2435	2405	2027
725	20231113	090200	10657685	2430	2405	2430	2405	896
726	20231113	090100	8489930	2400	2375	2400	2375	1507
727	20231113	090000	4901430	2375	2360	2375	2360	2074