KissMeData/020400/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	190400	181675150	8880	8880	8880	8880	880
3	20231113	190300	181675150	8880	8880	8880	8880	0
4	20231113	190200	181675150	8880	8880	8880	8880	0
5	20231113	190100	181675150	8880	8880	8880	8880	0
6	20231113	190000	181675150	8880	8880	8880	8880	0
7	20231113	185900	181675150	8880	8880	8880	8880	0
8	20231113	185800	181675150	8880	8880	8880	8880	0
9	20231113	185700	181675150	8880	8880	8880	8880	0
10	20231113	185600	181675150	8880	8880	8880	8880	0
11	20231113	185500	181675150	8880	8880	8880	8880	0
12	20231113	185400	181675150	8880	8880	8880	8880	0
13	20231113	185300	181675150	8880	8880	8880	8880	0
14	20231113	185200	181675150	8880	8880	8880	8880	0
15	20231113	185100	181675150	8880	8880	8880	8880	0
16	20231113	185000	181675150	8880	8880	8880	8880	0
17	20231113	184900	181675150	8880	8880	8880	8880	0
18	20231113	184800	181675150	8880	8880	8880	8880	0
19	20231113	184700	181675150	8880	8880	8880	8880	0
20	20231113	184600	181675150	8880	8880	8880	8880	0
21	20231113	184500	181675150	8880	8880	8880	8880	0
22	20231113	184400	181675150	8880	8880	8880	8880	0
23	20231113	184300	181675150	8880	8880	8880	8880	0
24	20231113	184200	181675150	8880	8880	8880	8880	0
25	20231113	184100	181675150	8880	8880	8880	8880	0
26	20231113	184000	181675150	8880	8880	8880	8880	0
27	20231113	183900	181675150	8880	8880	8880	8880	0
28	20231113	183800	181675150	8880	8880	8880	8880	0
29	20231113	183700	181675150	8880	8880	8880	8880	0
30	20231113	183600	181675150	8880	8880	8880	8880	0
31	20231113	183500	181675150	8880	8880	8880	8880	0
32	20231113	183400	181675150	8880	8880	8880	8880	880
33	20231113	183300	181675150	8880	8880	8880	8880	0
34	20231113	183200	181675150	8880	8880	8880	8880	0
35	20231113	183100	181675150	8880	8880	8880	8880	0
36	20231113	183000	181675150	8880	8880	8880	8880	0
37	20231113	182900	181675150	8880	8880	8880	8880	0
38	20231113	182800	181675150	8880	8880	8880	8880	0
39	20231113	182700	181675150	8880	8880	8880	8880	0
40	20231113	182600	181675150	8880	8880	8880	8880	0
41	20231113	182500	181675150	8880	8880	8880	8880	0
42	20231113	182400	181675150	8880	8880	8880	8880	0
43	20231113	182300	181675150	8880	8880	8880	8880	0
44	20231113	182200	181675150	8880	8880	8880	8880	0
45	20231113	182100	181675150	8880	8880	8880	8880	0
46	20231113	182000	181675150	8880	8880	8880	8880	0
47	20231113	181900	181675150	8880	8880	8880	8880	0
48	20231113	181800	181675150	8880	8880	8880	8880	0
49	20231113	181700	181675150	8880	8880	8880	8880	0
50	20231113	181600	181675150	8880	8880	8880	8880	0
51	20231113	181500	181675150	8880	8880	8880	8880	0
52	20231113	181400	181675150	8880	8880	8880	8880	0
53	20231113	181300	181675150	8880	8880	8880	8880	0
54	20231113	181200	181675150	8880	8880	8880	8880	0
55	20231113	181100	181675150	8880	8880	8880	8880	0
56	20231113	181000	181675150	8880	8880	8880	8880	0
57	20231113	180900	181675150	8880	8880	8880	8880	0
58	20231113	180800	181675150	8880	8880	8880	8880	0
59	20231113	180700	181675150	8880	8880	8880	8880	0
60	20231113	180600	181675150	8880	8880	8880	8880	0
61	20231113	180500	181675150	8880	8880	8880	8880	0
62	20231113	180400	181675150	8880	8880	8880	8880	880
63	20231113	180300	181675150	8880	8880	8880	8880	0
64	20231113	180200	181675150	8880	8880	8880	8880	0
65	20231113	180100	181675150	8880	8880	8880	8880	0
66	20231113	180000	181675150	8880	8880	8880	8880	0
67	20231113	175900	181675150	8880	8880	8880	8880	0
68	20231113	175800	181675150	8880	8880	8880	8880	0
69	20231113	175700	181675150	8880	8880	8880	8880	0
70	20231113	175600	181675150	8880	8880	8880	8880	0
71	20231113	175500	181675150	8880	8880	8880	8880	0
72	20231113	175400	181675150	8880	8880	8880	8880	0
73	20231113	175300	181675150	8880	8880	8880	8880	0
74	20231113	175200	181675150	8880	8880	8880	8880	0
75	20231113	175100	181675150	8880	8880	8880	8880	0
76	20231113	175000	181675150	8880	8880	8880	8880	0
77	20231113	174900	181675150	8880	8880	8880	8880	0
78	20231113	174800	181675150	8880	8880	8880	8880	0
79	20231113	174700	181675150	8880	8880	8880	8880	0
80	20231113	174600	181675150	8880	8880	8880	8880	0
81	20231113	174500	181675150	8880	8880	8880	8880	0
82	20231113	174400	181675150	8880	8880	8880	8880	0
83	20231113	174300	181675150	8880	8880	8880	8880	0
84	20231113	174200	181675150	8880	8880	8880	8880	0
85	20231113	174100	181675150	8880	8880	8880	8880	0
86	20231113	174000	181675150	8880	8880	8880	8880	0
87	20231113	173900	181675150	8880	8880	8880	8880	0
88	20231113	173800	181675150	8880	8880	8880	8880	0
89	20231113	173700	181675150	8880	8880	8880	8880	0
90	20231113	173600	181675150	8880	8880	8880	8880	0
91	20231113	173500	181675150	8880	8880	8880	8880	0
92	20231113	173400	181675150	8880	8880	8880	8880	880
93	20231113	173300	181675150	8880	8880	8880	8880	0
94	20231113	173200	181675150	8880	8880	8880	8880	0
95	20231113	173100	181675150	8880	8880	8880	8880	0
96	20231113	173000	181675150	8880	8880	8880	8880	0
97	20231113	172900	181675150	8880	8880	8880	8880	0
98	20231113	172800	181675150	8880	8880	8880	8880	0
99	20231113	172700	181675150	8880	8880	8880	8880	0
100	20231113	172600	181675150	8880	8880	8880	8880	0
101	20231113	172500	181675150	8880	8880	8880	8880	0
102	20231113	172400	181675150	8880	8880	8880	8880	0
103	20231113	172300	181675150	8880	8880	8880	8880	0
104	20231113	172200	181675150	8880	8880	8880	8880	0
105	20231113	172100	181675150	8880	8880	8880	8880	0
106	20231113	172000	181675150	8880	8880	8880	8880	0
107	20231113	171900	181675150	8880	8880	8880	8880	0
108	20231113	171800	181675150	8880	8880	8880	8880	0
109	20231113	171700	181675150	8880	8880	8880	8880	0
110	20231113	171600	181675150	8880	8880	8880	8880	0
111	20231113	171500	181675150	8880	8880	8880	8880	0
112	20231113	171400	181675150	8880	8880	8880	8880	0
113	20231113	171300	181675150	8880	8880	8880	8880	0
114	20231113	171200	181675150	8880	8880	8880	8880	0
115	20231113	171100	181675150	8880	8880	8880	8880	0
116	20231113	171000	181675150	8880	8880	8880	8880	0
117	20231113	170900	181675150	8880	8880	8880	8880	0
118	20231113	170800	181675150	8880	8880	8880	8880	0
119	20231113	170700	181675150	8880	8880	8880	8880	0
120	20231113	170600	181675150	8880	8880	8880	8880	0
121	20231113	170500	181675150	8880	8880	8880	8880	0
122	20231113	170400	181675150	8880	8880	8880	8880	880
123	20231113	170300	181675150	8880	8880	8880	8880	0
124	20231113	170200	181675150	8880	8880	8880	8880	0
125	20231113	170100	181675150	8880	8880	8880	8880	0
126	20231113	170000	181675150	8880	8880	8880	8880	0
127	20231113	165900	181675150	8880	8880	8880	8880	0
128	20231113	165800	181675150	8880	8880	8880	8880	0
129	20231113	165700	181675150	8880	8880	8880	8880	0
130	20231113	165600	181675150	8880	8880	8880	8880	0
131	20231113	165500	181675150	8880	8880	8880	8880	0
132	20231113	165400	181675150	8880	8880	8880	8880	0
133	20231113	165300	181675150	8880	8880	8880	8880	0
134	20231113	165200	181675150	8880	8880	8880	8880	0
135	20231113	165100	181675150	8880	8880	8880	8880	0
136	20231113	165000	181675150	8880	8880	8880	8880	0
137	20231113	164900	181675150	8880	8880	8880	8880	0
138	20231113	164800	181675150	8880	8880	8880	8880	0
139	20231113	164700	181675150	8880	8880	8880	8880	0
140	20231113	164600	181675150	8880	8880	8880	8880	0
141	20231113	164500	181675150	8880	8880	8880	8880	0
142	20231113	164400	181675150	8880	8880	8880	8880	0
143	20231113	164300	181675150	8880	8880	8880	8880	0
144	20231113	164200	181675150	8880	8880	8880	8880	0
145	20231113	164100	181675150	8880	8880	8880	8880	0
146	20231113	164000	181675150	8880	8880	8880	8880	0
147	20231113	163900	181675150	8880	8880	8880	8880	0
148	20231113	163800	181675150	8880	8880	8880	8880	0
149	20231113	163700	181675150	8880	8880	8880	8880	0
150	20231113	163600	181675150	8880	8880	8880	8880	0
151	20231113	163500	181675150	8880	8880	8880	8880	0
152	20231113	163400	181675150	8880	8880	8880	8880	880
153	20231113	163300	181675150	8880	8880	8880	8880	0
154	20231113	163200	181675150	8880	8880	8880	8880	0
155	20231113	163100	181675150	8880	8880	8880	8880	0
156	20231113	163000	181675150	8880	8880	8880	8880	0
157	20231113	162900	181675150	8880	8880	8880	8880	0
158	20231113	162800	181675150	8880	8880	8880	8880	0
159	20231113	162700	181675150	8880	8880	8880	8880	0
160	20231113	162600	181675150	8880	8880	8880	8880	0
161	20231113	162500	181675150	8880	8880	8880	8880	0
162	20231113	162400	181675150	8880	8880	8880	8880	0
163	20231113	162300	181675150	8880	8880	8880	8880	0
164	20231113	162200	181675150	8880	8880	8880	8880	0
165	20231113	162100	181675150	8880	8880	8880	8880	0
166	20231113	162000	181675150	8880	8880	8880	8880	0
167	20231113	161900	181675150	8880	8880	8880	8880	0
168	20231113	161800	181675150	8880	8880	8880	8880	0
169	20231113	161700	181675150	8880	8880	8880	8880	0
170	20231113	161600	181675150	8880	8880	8880	8880	0
171	20231113	161500	181675150	8880	8880	8880	8880	0
172	20231113	161400	181675150	8880	8880	8880	8880	0
173	20231113	161300	181675150	8880	8880	8880	8880	0
174	20231113	161200	181675150	8880	8880	8880	8880	0
175	20231113	161100	181675150	8880	8880	8880	8880	0
176	20231113	161000	181675150	8880	8880	8880	8880	0
177	20231113	160900	181675150	8880	8880	8880	8880	0
178	20231113	160800	181675150	8880	8880	8880	8880	0
179	20231113	160700	181675150	8880	8880	8880	8880	0
180	20231113	160600	181675150	8880	8880	8880	8880	0
181	20231113	160500	181675150	8880	8880	8880	8880	0
182	20231113	160400	181675150	8880	8880	8880	8880	880
183	20231113	160300	181675150	8880	8880	8880	8880	0
184	20231113	160200	181675150	8880	8880	8880	8880	0
185	20231113	160100	181675150	8880	8880	8880	8880	0
186	20231113	160000	181675150	8880	8880	8880	8880	0
187	20231113	155900	181675150	8880	8880	8880	8880	0
188	20231113	155800	181675150	8880	8880	8880	8880	0
189	20231113	155700	181675150	8880	8880	8880	8880	0
190	20231113	155600	181675150	8880	8880	8880	8880	0
191	20231113	155500	181675150	8880	8880	8880	8880	0
192	20231113	155400	181675150	8880	8880	8880	8880	0
193	20231113	155300	181675150	8880	8880	8880	8880	0
194	20231113	155200	181675150	8880	8880	8880	8880	0
195	20231113	155100	181675150	8880	8880	8880	8880	0
196	20231113	155000	181675150	8880	8880	8880	8880	0
197	20231113	154900	181675150	8880	8880	8880	8880	0
198	20231113	154800	181675150	8880	8880	8880	8880	0
199	20231113	154700	181675150	8880	8880	8880	8880	0
200	20231113	154600	181675150	8880	8880	8880	8880	0
201	20231113	154500	181675150	8880	8880	8880	8880	0
202	20231113	154400	181675150	8880	8880	8880	8880	0
203	20231113	154300	181675150	8880	8880	8880	8880	0
204	20231113	154200	181675150	8880	8880	8880	8880	0
205	20231113	154100	181675150	8880	8880	8880	8880	0
206	20231113	154000	181675150	8880	8880	8880	8880	0
207	20231113	153900	181675150	8880	8880	8880	8880	0
208	20231113	153800	181675150	8880	8880	8880	8880	0
209	20231113	153700	181675150	8880	8880	8880	8880	0
210	20231113	153600	181675150	8880	8880	8880	8880	0
211	20231113	153500	181675150	8880	8880	8880	8880	0
212	20231113	153400	181675150	8880	8880	8880	8880	880
213	20231113	153300	181675150	8880	8880	8880	8880	0
214	20231113	153200	181675150	8880	8880	8880	8880	0
215	20231113	153100	181675150	8880	8880	8880	8880	0
216	20231113	153000	181675150	8880	8880	8880	8880	880
217	20231113	152900	173860750	8900	8900	8900	8900	0
218	20231113	152800	173860750	8900	8900	8900	8900	0
219	20231113	152700	173860750	8900	8900	8900	8900	0
220	20231113	152600	173860750	8900	8900	8900	8900	0
221	20231113	152500	173860750	8900	8900	8900	8900	0
222	20231113	152400	173860750	8900	8900	8900	8900	0
223	20231113	152300	173860750	8900	8900	8900	8900	0
224	20231113	152200	173860750	8900	8900	8900	8900	0
225	20231113	152100	173860750	8900	8900	8900	8900	0
226	20231113	152000	173860750	8900	8900	8900	8900	0
227	20231113	151900	173860750	8900	8900	8900	8900	1
228	20231113	151800	173851850	8900	8900	8900	8900	164
229	20231113	151700	172392250	8900	8900	8900	8900	0
230	20231113	151600	172392250	8900	8900	8900	8900	10
231	20231113	151500	172303250	8900	8910	8910	8900	55
232	20231113	151400	171813650	8910	8910	8910	8910	0
233	20231113	151300	171813650	8910	8910	8910	8910	2
234	20231113	151200	171795830	8910	8910	8910	8910	0
235	20231113	151100	171795830	8910	8910	8910	8910	0
236	20231113	151000	171795830	8910	8910	8910	8910	2
237	20231113	150900	171778010	8950	8950	8950	8950	140
238	20231113	150800	170525010	8910	8910	8910	8910	0
239	20231113	150700	170525010	8910	8910	8910	8910	20
240	20231113	150600	170346810	8910	8910	8910	8910	91
241	20231113	150500	169536000	8910	8910	8910	8910	45
242	20231113	150400	169135050	8950	8950	8950	8950	0
243	20231113	150300	169135050	8950	8950	8950	8950	2
244	20231113	150200	169117150	8950	8950	8950	8950	0
245	20231113	150100	169117150	8950	8950	8950	8950	6
246	20231113	150000	169063450	8910	8950	8950	8910	47
247	20231113	145900	168644600	8950	8950	8950	8950	0
248	20231113	145800	168644600	8950	8950	8950	8950	9
249	20231113	145700	168564050	8920	8950	8950	8920	3
250	20231113	145600	168537260	8920	8920	8920	8920	3
251	20231113	145500	168510500	8950	8950	8950	8950	0
252	20231113	145400	168510500	8950	8930	8950	8930	3
253	20231113	145300	168483690	8930	8930	8930	8930	112
254	20231113	145200	167483530	8950	8920	8950	8920	60
255	20231113	145100	166948300	8930	8960	8960	8930	4
256	20231113	145000	166912520	8960	8970	8970	8960	12
257	20231113	144900	166804950	8970	8970	8970	8970	0
258	20231113	144800	166804950	8970	8970	8970	8970	2
259	20231113	144700	166787010	8970	8970	8970	8970	0
260	20231113	144600	166787010	8970	8970	8970	8970	1
261	20231113	144500	166778040	8930	8970	8970	8930	15
262	20231113	144400	166643770	8930	8930	8930	8930	0
263	20231113	144300	166643770	8930	8930	8930	8930	34
264	20231113	144200	166340150	8930	8930	8930	8930	0
265	20231113	144100	166340150	8930	8930	8930	8930	0
266	20231113	144000	166340150	8930	8980	8980	8930	53
267	20231113	143900	165866460	8980	8980	8980	8980	2
268	20231113	143800	165848500	8980	8970	8980	8970	20
269	20231113	143700	165668990	8950	8950	8950	8950	0
270	20231113	143600	165668990	8950	8950	8950	8950	51
271	20231113	143500	165212540	8950	8950	8950	8950	45
272	20231113	143400	164809790	8950	8950	8950	8950	0
273	20231113	143300	164809790	8950	8950	8950	8950	0
274	20231113	143200	164809790	8950	8950	8950	8950	0
275	20231113	143100	164809790	8950	8950	8950	8950	0
276	20231113	143000	164809790	8950	8980	8980	8950	27
277	20231113	142900	164567930	8980	8980	8980	8980	0
278	20231113	142800	164567930	8980	8980	8980	8980	9
279	20231113	142700	164487110	8950	8950	8950	8950	0
280	20231113	142600	164487110	8950	8950	8950	8950	0
281	20231113	142500	164487110	8950	8950	8950	8950	45
282	20231113	142400	164084360	8950	8950	8950	8950	0
283	20231113	142300	164084360	8950	8950	8950	8950	0
284	20231113	142200	164084360	8950	8950	8950	8950	0
285	20231113	142100	164084360	8950	8950	8950	8950	0
286	20231113	142000	164084360	8950	8980	8980	8950	54
287	20231113	141900	163600790	8930	8930	8930	8930	0
288	20231113	141800	163600790	8930	8930	8930	8930	0
289	20231113	141700	163600790	8930	8930	8930	8930	0
290	20231113	141600	163600790	8930	8930	8930	8930	0
291	20231113	141500	163600790	8930	8980	8980	8930	37
292	20231113	141400	163269880	8980	8980	8980	8980	0
293	20231113	141300	163269880	8980	8980	8980	8980	12
294	20231113	141200	163162120	8980	8980	8980	8980	1
295	20231113	141100	163153140	8930	8930	8930	8930	0
296	20231113	141000	163153140	8930	8970	8980	8930	302
297	20231113	140900	160443700	8970	8970	8970	8970	30
298	20231113	140800	160174600	8970	8940	8970	8940	449
299	20231113	140700	156148970	8930	8930	8930	8930	1
300	20231113	140600	156140040	8930	8930	8930	8890	51
301	20231113	140500	155686410	8930	8930	8930	8930	109
302	20231113	140400	154713040	8880	8880	8880	8880	0
303	20231113	140300	154713040	8880	8880	8880	8880	0
304	20231113	140200	154713040	8880	8880	8880	8880	0
305	20231113	140100	154713040	8880	8880	8880	8880	0
306	20231113	140000	154713040	8880	8930	8930	8880	54
307	20231113	135900	154233070	8880	8880	8880	8880	1
308	20231113	135800	154224190	8930	8880	8930	8880	38
309	20231113	135700	153886300	8880	8880	8880	8880	0
310	20231113	135600	153886300	8880	8880	8880	8880	0
311	20231113	135500	153886300	8880	8900	8900	8880	91
312	20231113	135400	153078200	8900	8900	8900	8900	3
313	20231113	135300	153051500	8900	8900	8900	8900	0
314	20231113	135200	153051500	8900	8900	8900	8900	0
315	20231113	135100	153051500	8900	8900	8900	8900	3
316	20231113	135000	153024800	8900	8940	8940	8900	7
317	20231113	134900	152962260	8890	8890	8890	8880	11
318	20231113	134800	152864540	8890	8890	8890	8890	0
319	20231113	134700	152864540	8890	8910	8910	8890	940
320	20231113	134600	144491810	8910	8910	8910	8910	55
321	20231113	134500	144001760	8940	8940	8940	8940	21
322	20231113	134400	143814020	8910	8910	8910	8910	102
323	20231113	134300	142905200	8910	8910	8910	8910	0
324	20231113	134200	142905200	8910	8910	8910	8910	0
325	20231113	134100	142905200	8910	8910	8920	8910	220
326	20231113	134000	140944820	8940	8940	8940	8940	9
327	20231113	133900	140864360	8940	8940	8940	8940	3
328	20231113	133800	140837540	8940	8940	8940	8940	1
329	20231113	133700	140828600	8950	8950	8950	8950	2
330	20231113	133600	140810700	8950	8950	8950	8950	1
331	20231113	133500	140801750	8910	8910	8910	8910	75
332	20231113	133400	140133500	8910	8910	8910	8910	0
333	20231113	133300	140133500	8910	8910	8910	8910	0
334	20231113	133200	140133500	8910	8910	8910	8910	0
335	20231113	133100	140133500	8910	8910	8910	8910	11
336	20231113	133000	140035490	8910	8950	8950	8910	51
337	20231113	132900	139580840	8910	8910	8910	8910	0
338	20231113	132800	139580840	8910	8910	8910	8910	0
339	20231113	132700	139580840	8910	8910	8910	8910	0
340	20231113	132600	139580840	8910	8910	8910	8910	0
341	20231113	132500	139580840	8910	8910	8910	8910	45
342	20231113	132400	139179890	8910	8910	8910	8910	0
343	20231113	132300	139179890	8910	8910	8910	8910	0
344	20231113	132200	139179890	8910	8910	8910	8910	0
345	20231113	132100	139179890	8910	8910	8910	8910	0
346	20231113	132000	139179890	8910	8950	8950	8910	54
347	20231113	131900	138698390	8950	8950	8950	8950	0
348	20231113	131800	138698390	8950	8950	8950	8950	1
349	20231113	131700	138689440	8910	8910	8910	8910	0
350	20231113	131600	138689440	8910	8910	8910	8910	0
351	20231113	131500	138689440	8910	8910	8910	8910	3
352	20231113	131400	138662710	8910	8910	8910	8910	10
353	20231113	131300	138573610	8960	8960	8960	8960	1
354	20231113	131200	138564650	8900	8910	8910	8900	62
355	20231113	131100	138012790	8910	8910	8910	8910	0
356	20231113	131000	138012790	8910	8970	8970	8910	155
357	20231113	130900	136631380	8970	8970	8970	8970	3
358	20231113	130800	136604470	8980	8980	8980	8980	0
359	20231113	130700	136604470	8980	8980	8980	8980	0
360	20231113	130600	136604470	8980	8920	8980	8920	151
361	20231113	130500	135254430	8920	8920	8920	8920	45
362	20231113	130400	134853030	8970	8970	8970	8970	0
363	20231113	130300	134853030	8970	8970	8970	8970	3
364	20231113	130200	134826120	8970	8970	8970	8970	0
365	20231113	130100	134826120	8970	8970	8970	8970	10
366	20231113	130000	134736420	8920	8970	8970	8920	57
367	20231113	125900	134227380	8970	8970	8970	8970	1
368	20231113	125800	134218410	8970	8970	8970	8970	0
369	20231113	125700	134218410	8970	8970	8970	8970	3
370	20231113	125600	134191500	8970	8970	8970	8970	1
371	20231113	125500	134182530	8920	8970	8970	8920	52
372	20231113	125400	133718340	8920	8920	8920	8920	0
373	20231113	125300	133718340	8920	8920	8920	8920	0
374	20231113	125200	133718340	8920	8920	8920	8920	0
375	20231113	125100	133718340	8920	8920	8920	8920	0
376	20231113	125000	133718340	8920	8970	8970	8920	91
377	20231113	124900	132904720	8970	8970	8970	8970	11
378	20231113	124800	132806050	8920	8920	8920	8920	104
379	20231113	124700	131878370	8920	8920	8920	8920	0
380	20231113	124600	131878370	8920	8920	8920	8920	0
381	20231113	124500	131878370	8920	8970	8970	8920	56
382	20231113	124400	131378300	8970	8970	8970	8970	8
383	20231113	124300	131306540	8970	8970	8970	8970	0
384	20231113	124200	131306540	8970	8970	8970	8970	3
385	20231113	124100	131279630	8970	8970	8970	8970	1
386	20231113	124000	131270660	8930	8970	8970	8930	48
387	20231113	123900	130841630	8940	8940	8940	8940	0
388	20231113	123800	130841630	8940	8940	8940	8940	0
389	20231113	123700	130841630	8940	8940	8940	8940	26
390	20231113	123600	130609190	8950	8980	8980	8950	129
391	20231113	123500	129451640	8950	8950	8950	8950	1
392	20231113	123400	129442690	8980	8980	8980	8980	1
393	20231113	123300	129433710	8930	8930	8930	8930	0
394	20231113	123200	129433710	8930	8930	8930	8930	0
395	20231113	123100	129433710	8930	8920	8930	8920	430
396	20231113	123000	125594290	8930	8930	8930	8930	9
397	20231113	122900	125513920	8930	8930	8930	8930	0
398	20231113	122800	125513920	8930	8930	8930	8930	0
399	20231113	122700	125513920	8930	8930	8930	8930	3
400	20231113	122600	125487130	8930	8900	8930	8900	101
401	20231113	122500	124586550	8900	8900	8900	8900	0
402	20231113	122400	124586550	8900	8900	8900	8900	0
403	20231113	122300	124586550	8900	8900	8900	8900	3
404	20231113	122200	124559850	8900	8900	8900	8900	0
405	20231113	122100	124559850	8900	8900	8900	8900	45
406	20231113	122000	124159350	8940	8940	8940	8940	9
407	20231113	121900	124078890	8900	8900	8900	8900	0
408	20231113	121800	124078890	8900	8900	8900	8900	6
409	20231113	121700	124025490	8900	8900	8900	8900	11
410	20231113	121600	123927590	8890	8890	8890	8890	45
411	20231113	121500	123527540	8910	8910	8910	8890	204
412	20231113	121400	121711600	8910	8910	8910	8910	150
413	20231113	121300	120375100	8890	8890	8890	8890	6
414	20231113	121200	120321760	8880	8890	8890	8880	84
415	20231113	121100	119575660	8910	8910	8910	8910	1
416	20231113	121000	119566750	8910	8910	8910	8890	125
417	20231113	120900	118453900	8910	8910	8910	8910	4
418	20231113	120800	118418260	8910	8900	8910	8900	263
419	20231113	120700	116077490	8910	8910	8910	8910	669
420	20231113	120600	110116700	8980	8980	8980	8980	1
421	20231113	120500	110107720	8910	8910	8910	8910	45
422	20231113	120400	109706770	8910	8910	8910	8910	0
423	20231113	120300	109706770	8910	8910	8910	8910	0
424	20231113	120200	109706770	8910	8930	8930	8910	337
425	20231113	120100	106699440	8940	8950	8950	8940	2
426	20231113	120000	106681550	8940	8980	8980	8930	214
427	20231113	115900	104767420	8960	8950	8960	8950	202
428	20231113	115800	102959500	8950	8940	8950	8940	106
429	20231113	115700	102011850	8940	8980	8980	8940	11
430	20231113	115600	101913370	8980	8940	8980	8940	101
431	20231113	115500	101010390	8940	8940	8940	8940	45
432	20231113	115400	100608090	8930	8980	8980	8930	205
433	20231113	115300	98777240	8980	8980	8980	8980	12
434	20231113	115200	98669480	8930	8980	8980	8930	7
435	20231113	115100	98606920	8980	8980	8980	8980	1
436	20231113	115000	98597940	8930	8980	8980	8930	51
437	20231113	114900	98142210	8980	8980	8980	8980	100
438	20231113	114800	97244210	8980	8980	8980	8980	1
439	20231113	114700	97235230	8930	8950	8980	8930	14
440	20231113	114600	97109840	8940	8940	8940	8940	59
441	20231113	114500	96582380	8950	8980	8980	8950	78
442	20231113	114400	95884010	8950	8950	8950	8950	12
443	20231113	114300	95776610	8950	8950	8950	8950	0
444	20231113	114200	95776610	8950	8960	8960	8950	61
445	20231113	114100	95230360	8950	8950	8950	8950	0
446	20231113	114000	95230360	8950	8980	8980	8950	54
447	20231113	113900	94746790	8950	8950	8950	8950	0
448	20231113	113800	94746790	8950	8950	8950	8950	0
449	20231113	113700	94746790	8950	8950	8950	8950	23
450	20231113	113600	94540940	8950	8950	8950	8950	6
451	20231113	113500	94487240	8950	8990	8990	8950	906
452	20231113	113400	86367420	8990	8990	8990	8990	0
453	20231113	113300	86367420	8990	8990	8990	8990	2
454	20231113	113200	86349440	8970	8990	8990	8970	259
455	20231113	113100	84024040	8980	8980	8980	8980	0
456	20231113	113000	84024040	8980	8990	8990	8980	55
457	20231113	112900	83530050	8990	8990	8990	8990	69
458	20231113	112800	82909740	8990	8990	8990	8990	0
459	20231113	112700	82909740	8990	9020	9030	8990	11
460	20231113	112600	82810680	9020	9020	9020	9020	3
461	20231113	112500	82783620	9000	9000	9000	9000	14
462	20231113	112400	82657620	9060	9060	9060	9060	3
463	20231113	112300	82630440	9060	9060	9060	9060	6
464	20231113	112200	82576080	9060	9060	9060	9060	0
465	20231113	112100	82576080	9060	9060	9060	9060	3
466	20231113	112000	82548900	9060	9060	9060	9060	9
467	20231113	111900	82467360	9060	9060	9060	9060	0
468	20231113	111800	82467360	9060	9060	9060	9060	3
469	20231113	111700	82440180	9060	9060	9060	9060	0
470	20231113	111600	82440180	9060	9010	9060	9000	502
471	20231113	111500	77922080	9010	9060	9060	9010	14
472	20231113	111400	77795790	9060	9060	9060	9060	0
473	20231113	111300	77795790	9060	9060	9060	9060	1
474	20231113	111200	77786730	9000	9060	9060	9000	9
475	20231113	111100	77705550	9060	9000	9060	9000	35
476	20231113	111000	77389230	9060	9060	9060	9000	62
477	20231113	110900	76830210	9060	9020	9060	9000	462
478	20231113	110800	72664880	9020	9060	9060	9020	14
479	20231113	110700	72538560	9030	9030	9030	9030	3
480	20231113	110600	72511470	9070	9070	9070	9070	2
481	20231113	110500	72493330	9030	9040	9040	9030	43
482	20231113	110400	72104950	9030	9030	9030	9030	0
483	20231113	110300	72104950	9030	9030	9030	9030	5
484	20231113	110200	72059800	9030	9030	9030	9030	0
485	20231113	110100	72059800	9030	9030	9030	9030	0
486	20231113	110000	72059800	9030	9080	9080	9030	31
487	20231113	105900	71779420	9030	9030	9030	9030	0
488	20231113	105800	71779420	9030	9030	9030	9030	5
489	20231113	105700	71734270	9030	9030	9030	9030	0
490	20231113	105600	71734270	9030	9030	9030	9030	0
491	20231113	105500	71734270	9030	9030	9030	9030	45
492	20231113	105400	71327920	9030	9100	9100	9030	16
493	20231113	105300	71183230	9100	9100	9100	9100	0
494	20231113	105200	71183230	9100	9100	9100	9100	0
495	20231113	105100	71183230	9100	9100	9100	9100	3
496	20231113	105000	71155930	9100	9060	9100	9060	6
497	20231113	104900	71101450	9030	9030	9030	9030	0
498	20231113	104800	71101450	9030	9030	9030	9030	5
499	20231113	104700	71056300	9020	9020	9020	9020	9
500	20231113	104600	70975120	9020	9020	9020	9020	0
501	20231113	104500	70975120	9020	9060	9060	9020	64
502	20231113	104400	70397480	9020	9020	9020	9020	0
503	20231113	104300	70397480	9020	9020	9020	9020	6
504	20231113	104200	70343360	9020	9020	9020	9020	0
505	20231113	104100	70343360	9020	9020	9020	9020	0
506	20231113	104000	70343360	9020	9070	9070	9020	54
507	20231113	103900	69855830	9070	9070	9070	9070	30
508	20231113	103800	69583730	9020	9020	9020	9020	6
509	20231113	103700	69529610	9020	9020	9020	9020	0
510	20231113	103600	69529610	9020	9020	9020	9020	0
511	20231113	103500	69529610	9020	9020	9020	9020	45
512	20231113	103400	69123710	9020	9020	9020	9020	0
513	20231113	103300	69123710	9020	9020	9020	9020	6
514	20231113	103200	69069590	9020	9020	9020	9020	13
515	20231113	103100	68952330	9080	9080	9080	9080	8
516	20231113	103000	68879690	9030	9050	9110	9030	192
517	20231113	102900	67140040	9050	9050	9050	9050	1
518	20231113	102800	67130990	9050	9020	9050	9020	8
519	20231113	102700	67058780	9040	9040	9040	9040	5
520	20231113	102600	67013580	9020	9020	9020	9020	0
521	20231113	102500	67013580	9020	9020	9020	9020	53
522	20231113	102400	66535520	9020	9050	9050	9020	960
523	20231113	102300	57857610	9050	9050	9050	9050	5
524	20231113	102200	57812360	9050	9050	9050	9050	0
525	20231113	102100	57812360	9050	9050	9050	9050	0
526	20231113	102000	57812360	9050	9100	9100	9050	54
527	20231113	101900	57323210	9060	9060	9060	9060	0
528	20231113	101800	57323210	9060	9060	9060	9060	68
529	20231113	101700	56707130	9060	9060	9060	9060	0
530	20231113	101600	56707130	9060	9060	9060	9060	9
531	20231113	101500	56625590	9130	9130	9130	9130	12
532	20231113	101400	56516030	9070	9070	9070	9070	0
533	20231113	101300	56516030	9070	9070	9070	9070	65
534	20231113	101200	55926480	9130	9130	9130	9130	3
535	20231113	101100	55899090	9130	9090	9130	9090	36
536	20231113	101000	55571810	9100	9140	9140	9100	50
537	20231113	100900	55116570	9100	9100	9100	9100	0
538	20231113	100800	55116570	9100	9140	9140	9100	281
539	20231113	100700	52548440	9140	9140	9140	9140	0
540	20231113	100600	52548440	9140	9100	9140	9100	143
541	20231113	100500	51242740	9090	9100	9100	9090	75
542	20231113	100400	50560590	9100	9090	9100	9090	110
543	20231113	100300	49559660	9060	9060	9060	9060	0
544	20231113	100200	49559660	9060	9060	9060	9060	5
545	20231113	100100	49514360	9060	9060	9060	9060	25
546	20231113	100000	49287860	9060	9100	9100	9060	57
547	20231113	095900	48770960	9100	9100	9100	9100	0
548	20231113	095800	48770960	9100	9060	9100	9060	52
549	20231113	095700	48299600	9050	9050	9050	9050	42
550	20231113	095600	47919500	9050	9050	9050	9050	13
551	20231113	095500	47801850	9050	9050	9050	9050	45
552	20231113	095400	47394600	9050	9100	9100	9050	58
553	20231113	095300	46869550	9100	9100	9100	9100	62
554	20231113	095200	46305350	9050	9050	9050	9050	6
555	20231113	095100	46251050	9100	9070	9100	9070	503
556	20231113	095000	41675240	9070	9070	9070	9050	58
557	20231113	094900	41150080	9050	9050	9050	9050	0
558	20231113	094800	41150080	9050	9050	9050	9050	50
559	20231113	094700	40697580	9040	9050	9050	9040	118
560	20231113	094600	39629740	9060	9060	9060	9060	2
561	20231113	094500	39611620	9060	9060	9070	9060	23
562	20231113	094400	39403220	9070	9070	9070	9070	2
563	20231113	094300	39385080	9070	9070	9070	9070	0
564	20231113	094200	39385080	9070	9050	9070	9040	15
565	20231113	094100	39249270	9050	9050	9070	9050	15
566	20231113	094000	39113500	9050	9080	9080	9050	60
567	20231113	093900	38570050	9080	9080	9080	9050	229
568	20231113	093800	36496040	9050	9080	9080	9050	5
569	20231113	093700	36450700	9050	9070	9070	9050	52
570	20231113	093600	35979180	9070	9080	9080	9050	282
571	20231113	093500	33423600	9080	9100	9100	9080	473
572	20231113	093400	29122500	9100	9100	9100	9100	3
573	20231113	093300	29095200	9110	9110	9110	9110	37
574	20231113	093200	28758130	9110	9170	9170	9110	6
575	20231113	093100	28703410	9170	9170	9170	9170	1
576	20231113	093000	28694240	9110	9170	9170	9110	53
577	20231113	092900	28211050	9110	9110	9110	9110	0
578	20231113	092800	28211050	9110	9150	9170	9100	268
579	20231113	092700	25765870	9170	9170	9170	9170	3
580	20231113	092600	25738360	9170	9170	9170	9170	0
581	20231113	092500	25738360	9170	9170	9170	9170	60
582	20231113	092400	25188160	9170	9170	9170	9170	104
583	20231113	092300	24234480	9150	9150	9150	9150	311
584	20231113	092200	21388830	9140	9150	9150	9140	8
585	20231113	092100	21315680	9150	9150	9150	9150	19
586	20231113	092000	21141830	9140	9150	9150	9140	28
587	20231113	091900	20885720	9140	9140	9140	9140	8
588	20231113	091800	20812600	9140	9170	9170	9140	73
589	20231113	091700	20144690	9170	9170	9170	9160	161
590	20231113	091600	18668420	9210	9170	9210	9170	42
591	20231113	091500	18282200	9220	9200	9220	9180	25
592	20231113	091400	18051990	9200	9200	9200	9200	0
593	20231113	091300	18051990	9200	9240	9310	9200	262
594	20231113	091200	15637470	9250	9320	9320	9250	195
595	20231113	091100	13833510	9320	9320	9320	9320	0
596	20231113	091000	13833510	9320	9320	9320	9320	12
597	20231113	090900	13721670	9260	9260	9260	9260	178
598	20231113	090800	12073390	9250	9250	9250	9250	5
599	20231113	090700	12027140	9250	9250	9250	9250	19
600	20231113	090600	11851390	9250	9250	9250	9250	53
601	20231113	090500	11361140	9250	9330	9330	9250	140
602	20231113	090400	10064780	9260	9260	9260	9260	0
603	20231113	090300	10064780	9260	9330	9330	9260	25
604	20231113	090200	9832720	9330	9330	9330	9330	4
605	20231113	090100	9795400	9330	9260	9330	9260	38
606	20231113	090000	9443310	9300	9350	9350	9300	829