KissMeData/217500/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203700	154882600	2870	2870	2870	2870	2057
3	20231113	203600	154882600	2870	2870	2870	2870	0
4	20231113	203500	154882600	2870	2870	2870	2870	0
5	20231113	203400	154882600	2870	2870	2870	2870	0
6	20231113	203300	154882600	2870	2870	2870	2870	0
7	20231113	203200	154882600	2870	2870	2870	2870	0
8	20231113	203100	154882600	2870	2870	2870	2870	0
9	20231113	203000	154882600	2870	2870	2870	2870	0
10	20231113	202900	154882600	2870	2870	2870	2870	0
11	20231113	202800	154882600	2870	2870	2870	2870	0
12	20231113	202700	154882600	2870	2870	2870	2870	0
13	20231113	202600	154882600	2870	2870	2870	2870	0
14	20231113	202500	154882600	2870	2870	2870	2870	0
15	20231113	202400	154882600	2870	2870	2870	2870	0
16	20231113	202300	154882600	2870	2870	2870	2870	0
17	20231113	202200	154882600	2870	2870	2870	2870	0
18	20231113	202100	154882600	2870	2870	2870	2870	0
19	20231113	202000	154882600	2870	2870	2870	2870	0
20	20231113	201900	154882600	2870	2870	2870	2870	0
21	20231113	201800	154882600	2870	2870	2870	2870	0
22	20231113	201700	154882600	2870	2870	2870	2870	0
23	20231113	201600	154882600	2870	2870	2870	2870	0
24	20231113	201500	154882600	2870	2870	2870	2870	0
25	20231113	201400	154882600	2870	2870	2870	2870	0
26	20231113	201300	154882600	2870	2870	2870	2870	0
27	20231113	201200	154882600	2870	2870	2870	2870	0
28	20231113	201100	154882600	2870	2870	2870	2870	0
29	20231113	201000	154882600	2870	2870	2870	2870	0
30	20231113	200900	154882600	2870	2870	2870	2870	0
31	20231113	200800	154882600	2870	2870	2870	2870	0
32	20231113	200700	154882600	2870	2870	2870	2870	2057
33	20231113	200600	154882600	2870	2870	2870	2870	0
34	20231113	200500	154882600	2870	2870	2870	2870	0
35	20231113	200400	154882600	2870	2870	2870	2870	0
36	20231113	200300	154882600	2870	2870	2870	2870	0
37	20231113	200200	154882600	2870	2870	2870	2870	0
38	20231113	200100	154882600	2870	2870	2870	2870	0
39	20231113	200000	154882600	2870	2870	2870	2870	0
40	20231113	195900	154882600	2870	2870	2870	2870	0
41	20231113	195800	154882600	2870	2870	2870	2870	0
42	20231113	195700	154882600	2870	2870	2870	2870	0
43	20231113	195600	154882600	2870	2870	2870	2870	0
44	20231113	195500	154882600	2870	2870	2870	2870	0
45	20231113	195400	154882600	2870	2870	2870	2870	0
46	20231113	195300	154882600	2870	2870	2870	2870	0
47	20231113	195200	154882600	2870	2870	2870	2870	0
48	20231113	195100	154882600	2870	2870	2870	2870	0
49	20231113	195000	154882600	2870	2870	2870	2870	0
50	20231113	194900	154882600	2870	2870	2870	2870	0
51	20231113	194800	154882600	2870	2870	2870	2870	0
52	20231113	194700	154882600	2870	2870	2870	2870	0
53	20231113	194600	154882600	2870	2870	2870	2870	0
54	20231113	194500	154882600	2870	2870	2870	2870	0
55	20231113	194400	154882600	2870	2870	2870	2870	0
56	20231113	194300	154882600	2870	2870	2870	2870	0
57	20231113	194200	154882600	2870	2870	2870	2870	0
58	20231113	194100	154882600	2870	2870	2870	2870	0
59	20231113	194000	154882600	2870	2870	2870	2870	0
60	20231113	193900	154882600	2870	2870	2870	2870	0
61	20231113	193800	154882600	2870	2870	2870	2870	0
62	20231113	193700	154882600	2870	2870	2870	2870	2057
63	20231113	193600	154882600	2870	2870	2870	2870	0
64	20231113	193500	154882600	2870	2870	2870	2870	0
65	20231113	193400	154882600	2870	2870	2870	2870	0
66	20231113	193300	154882600	2870	2870	2870	2870	0
67	20231113	193200	154882600	2870	2870	2870	2870	0
68	20231113	193100	154882600	2870	2870	2870	2870	0
69	20231113	193000	154882600	2870	2870	2870	2870	0
70	20231113	192900	154882600	2870	2870	2870	2870	0
71	20231113	192800	154882600	2870	2870	2870	2870	0
72	20231113	192700	154882600	2870	2870	2870	2870	0
73	20231113	192600	154882600	2870	2870	2870	2870	0
74	20231113	192500	154882600	2870	2870	2870	2870	0
75	20231113	192400	154882600	2870	2870	2870	2870	0
76	20231113	192300	154882600	2870	2870	2870	2870	0
77	20231113	192200	154882600	2870	2870	2870	2870	0
78	20231113	192100	154882600	2870	2870	2870	2870	0
79	20231113	192000	154882600	2870	2870	2870	2870	0
80	20231113	191900	154882600	2870	2870	2870	2870	0
81	20231113	191800	154882600	2870	2870	2870	2870	0
82	20231113	191700	154882600	2870	2870	2870	2870	0
83	20231113	191600	154882600	2870	2870	2870	2870	0
84	20231113	191500	154882600	2870	2870	2870	2870	0
85	20231113	191400	154882600	2870	2870	2870	2870	0
86	20231113	191300	154882600	2870	2870	2870	2870	0
87	20231113	191200	154882600	2870	2870	2870	2870	0
88	20231113	191100	154882600	2870	2870	2870	2870	0
89	20231113	191000	154882600	2870	2870	2870	2870	0
90	20231113	190900	154882600	2870	2870	2870	2870	0
91	20231113	190800	154882600	2870	2870	2870	2870	0
92	20231113	190700	154882600	2870	2870	2870	2870	2057
93	20231113	190600	154882600	2870	2870	2870	2870	0
94	20231113	190500	154882600	2870	2870	2870	2870	0
95	20231113	190400	154882600	2870	2870	2870	2870	0
96	20231113	190300	154882600	2870	2870	2870	2870	0
97	20231113	190200	154882600	2870	2870	2870	2870	0
98	20231113	190100	154882600	2870	2870	2870	2870	0
99	20231113	190000	154882600	2870	2870	2870	2870	0
100	20231113	185900	154882600	2870	2870	2870	2870	0
101	20231113	185800	154882600	2870	2870	2870	2870	0
102	20231113	185700	154882600	2870	2870	2870	2870	0
103	20231113	185600	154882600	2870	2870	2870	2870	0
104	20231113	185500	154882600	2870	2870	2870	2870	0
105	20231113	185400	154882600	2870	2870	2870	2870	0
106	20231113	185300	154882600	2870	2870	2870	2870	0
107	20231113	185200	154882600	2870	2870	2870	2870	0
108	20231113	185100	154882600	2870	2870	2870	2870	0
109	20231113	185000	154882600	2870	2870	2870	2870	0
110	20231113	184900	154882600	2870	2870	2870	2870	0
111	20231113	184800	154882600	2870	2870	2870	2870	0
112	20231113	184700	154882600	2870	2870	2870	2870	0
113	20231113	184600	154882600	2870	2870	2870	2870	0
114	20231113	184500	154882600	2870	2870	2870	2870	0
115	20231113	184400	154882600	2870	2870	2870	2870	0
116	20231113	184300	154882600	2870	2870	2870	2870	0
117	20231113	184200	154882600	2870	2870	2870	2870	0
118	20231113	184100	154882600	2870	2870	2870	2870	0
119	20231113	184000	154882600	2870	2870	2870	2870	0
120	20231113	183900	154882600	2870	2870	2870	2870	0
121	20231113	183800	154882600	2870	2870	2870	2870	0
122	20231113	183700	154882600	2870	2870	2870	2870	2057
123	20231113	183600	154882600	2870	2870	2870	2870	0
124	20231113	183500	154882600	2870	2870	2870	2870	0
125	20231113	183400	154882600	2870	2870	2870	2870	0
126	20231113	183300	154882600	2870	2870	2870	2870	0
127	20231113	183200	154882600	2870	2870	2870	2870	0
128	20231113	183100	154882600	2870	2870	2870	2870	0
129	20231113	183000	154882600	2870	2870	2870	2870	0
130	20231113	182900	154882600	2870	2870	2870	2870	0
131	20231113	182800	154882600	2870	2870	2870	2870	0
132	20231113	182700	154882600	2870	2870	2870	2870	0
133	20231113	182600	154882600	2870	2870	2870	2870	0
134	20231113	182500	154882600	2870	2870	2870	2870	0
135	20231113	182400	154882600	2870	2870	2870	2870	0
136	20231113	182300	154882600	2870	2870	2870	2870	0
137	20231113	182200	154882600	2870	2870	2870	2870	0
138	20231113	182100	154882600	2870	2870	2870	2870	0
139	20231113	182000	154882600	2870	2870	2870	2870	0
140	20231113	181900	154882600	2870	2870	2870	2870	0
141	20231113	181800	154882600	2870	2870	2870	2870	0
142	20231113	181700	154882600	2870	2870	2870	2870	0
143	20231113	181600	154882600	2870	2870	2870	2870	0
144	20231113	181500	154882600	2870	2870	2870	2870	0
145	20231113	181400	154882600	2870	2870	2870	2870	0
146	20231113	181300	154882600	2870	2870	2870	2870	0
147	20231113	181200	154882600	2870	2870	2870	2870	0
148	20231113	181100	154882600	2870	2870	2870	2870	0
149	20231113	181000	154882600	2870	2870	2870	2870	0
150	20231113	180900	154882600	2870	2870	2870	2870	0
151	20231113	180800	154882600	2870	2870	2870	2870	0
152	20231113	180700	154882600	2870	2870	2870	2870	2057
153	20231113	180600	154882600	2870	2870	2870	2870	0
154	20231113	180500	154882600	2870	2870	2870	2870	0
155	20231113	180400	154882600	2870	2870	2870	2870	0
156	20231113	180300	154882600	2870	2870	2870	2870	0
157	20231113	180200	154882600	2870	2870	2870	2870	0
158	20231113	180100	154882600	2870	2870	2870	2870	0
159	20231113	180000	154882600	2870	2870	2870	2870	0
160	20231113	175900	154882600	2870	2870	2870	2870	0
161	20231113	175800	154882600	2870	2870	2870	2870	0
162	20231113	175700	154882600	2870	2870	2870	2870	0
163	20231113	175600	154882600	2870	2870	2870	2870	0
164	20231113	175500	154882600	2870	2870	2870	2870	0
165	20231113	175400	154882600	2870	2870	2870	2870	0
166	20231113	175300	154882600	2870	2870	2870	2870	0
167	20231113	175200	154882600	2870	2870	2870	2870	0
168	20231113	175100	154882600	2870	2870	2870	2870	0
169	20231113	175000	154882600	2870	2870	2870	2870	0
170	20231113	174900	154882600	2870	2870	2870	2870	0
171	20231113	174800	154882600	2870	2870	2870	2870	0
172	20231113	174700	154882600	2870	2870	2870	2870	0
173	20231113	174600	154882600	2870	2870	2870	2870	0
174	20231113	174500	154882600	2870	2870	2870	2870	0
175	20231113	174400	154882600	2870	2870	2870	2870	0
176	20231113	174300	154882600	2870	2870	2870	2870	0
177	20231113	174200	154882600	2870	2870	2870	2870	0
178	20231113	174100	154882600	2870	2870	2870	2870	0
179	20231113	174000	154882600	2870	2870	2870	2870	0
180	20231113	173900	154882600	2870	2870	2870	2870	0
181	20231113	173800	154882600	2870	2870	2870	2870	0
182	20231113	173700	154882600	2870	2870	2870	2870	2057
183	20231113	173600	154882600	2870	2870	2870	2870	0
184	20231113	173500	154882600	2870	2870	2870	2870	0
185	20231113	173400	154882600	2870	2870	2870	2870	0
186	20231113	173300	154882600	2870	2870	2870	2870	0
187	20231113	173200	154882600	2870	2870	2870	2870	0
188	20231113	173100	154882600	2870	2870	2870	2870	0
189	20231113	173000	154882600	2870	2870	2870	2870	0
190	20231113	172900	154882600	2870	2870	2870	2870	0
191	20231113	172800	154882600	2870	2870	2870	2870	0
192	20231113	172700	154882600	2870	2870	2870	2870	0
193	20231113	172600	154882600	2870	2870	2870	2870	0
194	20231113	172500	154882600	2870	2870	2870	2870	0
195	20231113	172400	154882600	2870	2870	2870	2870	0
196	20231113	172300	154882600	2870	2870	2870	2870	0
197	20231113	172200	154882600	2870	2870	2870	2870	0
198	20231113	172100	154882600	2870	2870	2870	2870	0
199	20231113	172000	154882600	2870	2870	2870	2870	0
200	20231113	171900	154882600	2870	2870	2870	2870	0
201	20231113	171800	154882600	2870	2870	2870	2870	0
202	20231113	171700	154882600	2870	2870	2870	2870	0
203	20231113	171600	154882600	2870	2870	2870	2870	0
204	20231113	171500	154882600	2870	2870	2870	2870	0
205	20231113	171400	154882600	2870	2870	2870	2870	0
206	20231113	171300	154882600	2870	2870	2870	2870	0
207	20231113	171200	154882600	2870	2870	2870	2870	0
208	20231113	171100	154882600	2870	2870	2870	2870	0
209	20231113	171000	154882600	2870	2870	2870	2870	0
210	20231113	170900	154882600	2870	2870	2870	2870	0
211	20231113	170800	154882600	2870	2870	2870	2870	0
212	20231113	170700	154882600	2870	2870	2870	2870	2057
213	20231113	170600	154882600	2870	2870	2870	2870	0
214	20231113	170500	154882600	2870	2870	2870	2870	0
215	20231113	170400	154882600	2870	2870	2870	2870	0
216	20231113	170300	154882600	2870	2870	2870	2870	0
217	20231113	170200	154882600	2870	2870	2870	2870	0
218	20231113	170100	154882600	2870	2870	2870	2870	0
219	20231113	170000	154882600	2870	2870	2870	2870	0
220	20231113	165900	154882600	2870	2870	2870	2870	0
221	20231113	165800	154882600	2870	2870	2870	2870	0
222	20231113	165700	154882600	2870	2870	2870	2870	0
223	20231113	165600	154882600	2870	2870	2870	2870	0
224	20231113	165500	154882600	2870	2870	2870	2870	0
225	20231113	165400	154882600	2870	2870	2870	2870	0
226	20231113	165300	154882600	2870	2870	2870	2870	0
227	20231113	165200	154882600	2870	2870	2870	2870	0
228	20231113	165100	154882600	2870	2870	2870	2870	0
229	20231113	165000	154882600	2870	2870	2870	2870	0
230	20231113	164900	154882600	2870	2870	2870	2870	0
231	20231113	164800	154882600	2870	2870	2870	2870	0
232	20231113	164700	154882600	2870	2870	2870	2870	0
233	20231113	164600	154882600	2870	2870	2870	2870	0
234	20231113	164500	154882600	2870	2870	2870	2870	0
235	20231113	164400	154882600	2870	2870	2870	2870	0
236	20231113	164300	154882600	2870	2870	2870	2870	0
237	20231113	164200	154882600	2870	2870	2870	2870	0
238	20231113	164100	154882600	2870	2870	2870	2870	0
239	20231113	164000	154882600	2870	2870	2870	2870	0
240	20231113	163900	154882600	2870	2870	2870	2870	0
241	20231113	163800	154882600	2870	2870	2870	2870	0
242	20231113	163700	154882600	2870	2870	2870	2870	2057
243	20231113	163600	154882600	2870	2870	2870	2870	0
244	20231113	163500	154882600	2870	2870	2870	2870	0
245	20231113	163400	154882600	2870	2870	2870	2870	0
246	20231113	163300	154882600	2870	2870	2870	2870	0
247	20231113	163200	154882600	2870	2870	2870	2870	0
248	20231113	163100	154882600	2870	2870	2870	2870	0
249	20231113	163000	154882600	2870	2870	2870	2870	0
250	20231113	162900	154882600	2870	2870	2870	2870	0
251	20231113	162800	154882600	2870	2870	2870	2870	0
252	20231113	162700	154882600	2870	2870	2870	2870	0
253	20231113	162600	154882600	2870	2870	2870	2870	0
254	20231113	162500	154882600	2870	2870	2870	2870	0
255	20231113	162400	154882600	2870	2870	2870	2870	0
256	20231113	162300	154882600	2870	2870	2870	2870	0
257	20231113	162200	154882600	2870	2870	2870	2870	0
258	20231113	162100	154882600	2870	2870	2870	2870	0
259	20231113	162000	154882600	2870	2870	2870	2870	0
260	20231113	161900	154882600	2870	2870	2870	2870	0
261	20231113	161800	154882600	2870	2870	2870	2870	0
262	20231113	161700	154882600	2870	2870	2870	2870	0
263	20231113	161600	154882600	2870	2870	2870	2870	0
264	20231113	161500	154882600	2870	2870	2870	2870	0
265	20231113	161400	154882600	2870	2870	2870	2870	0
266	20231113	161300	154882600	2870	2870	2870	2870	0
267	20231113	161200	154882600	2870	2870	2870	2870	0
268	20231113	161100	154882600	2870	2870	2870	2870	0
269	20231113	161000	154882600	2870	2870	2870	2870	0
270	20231113	160900	154882600	2870	2870	2870	2870	0
271	20231113	160800	154882600	2870	2870	2870	2870	0
272	20231113	160700	154882600	2870	2870	2870	2870	2057
273	20231113	160600	154882600	2870	2870	2870	2870	0
274	20231113	160500	154882600	2870	2870	2870	2870	0
275	20231113	160400	154882600	2870	2870	2870	2870	0
276	20231113	160300	154882600	2870	2870	2870	2870	0
277	20231113	160200	154882600	2870	2870	2870	2870	0
278	20231113	160100	154882600	2870	2870	2870	2870	0
279	20231113	160000	154882600	2870	2870	2870	2870	0
280	20231113	155900	154882600	2870	2870	2870	2870	0
281	20231113	155800	154882600	2870	2870	2870	2870	0
282	20231113	155700	154882600	2870	2870	2870	2870	0
283	20231113	155600	154882600	2870	2870	2870	2870	0
284	20231113	155500	154882600	2870	2870	2870	2870	0
285	20231113	155400	154882600	2870	2870	2870	2870	0
286	20231113	155300	154882600	2870	2870	2870	2870	0
287	20231113	155200	154882600	2870	2870	2870	2870	0
288	20231113	155100	154882600	2870	2870	2870	2870	0
289	20231113	155000	154882600	2870	2870	2870	2870	0
290	20231113	154900	154882600	2870	2870	2870	2870	0
291	20231113	154800	154882600	2870	2870	2870	2870	0
292	20231113	154700	154882600	2870	2870	2870	2870	0
293	20231113	154600	154882600	2870	2870	2870	2870	0
294	20231113	154500	154882600	2870	2870	2870	2870	0
295	20231113	154400	154882600	2870	2870	2870	2870	0
296	20231113	154300	154882600	2870	2870	2870	2870	0
297	20231113	154200	154882600	2870	2870	2870	2870	0
298	20231113	154100	154882600	2870	2870	2870	2870	0
299	20231113	154000	154882600	2870	2870	2870	2870	0
300	20231113	153900	154882600	2870	2870	2870	2870	0
301	20231113	153800	154882600	2870	2870	2870	2870	0
302	20231113	153700	154882600	2870	2870	2870	2870	2057
303	20231113	153600	154882600	2870	2870	2870	2870	0
304	20231113	153500	154882600	2870	2870	2870	2870	0
305	20231113	153400	154882600	2870	2870	2870	2870	0
306	20231113	153300	154882600	2870	2870	2870	2870	0
307	20231113	153200	154882600	2870	2870	2870	2870	0
308	20231113	153100	154882600	2870	2870	2870	2870	0
309	20231113	153000	154882600	2870	2870	2870	2870	2057
310	20231113	152900	148979010	2865	2865	2865	2865	0
311	20231113	152800	148979010	2865	2865	2865	2865	0
312	20231113	152700	148979010	2865	2865	2865	2865	0
313	20231113	152600	148979010	2865	2865	2865	2865	0
314	20231113	152500	148979010	2865	2865	2865	2865	0
315	20231113	152400	148979010	2865	2865	2865	2865	0
316	20231113	152300	148979010	2865	2865	2865	2865	0
317	20231113	152200	148979010	2865	2865	2865	2865	0
318	20231113	152100	148979010	2865	2865	2865	2865	0
319	20231113	152000	148979010	2865	2865	2865	2865	0
320	20231113	151900	148979010	2865	2865	2865	2865	9
321	20231113	151800	148953225	2865	2850	2865	2850	401
322	20231113	151700	147810360	2870	2870	2870	2870	0
323	20231113	151600	147810360	2870	2870	2870	2870	15
324	20231113	151500	147767310	2870	2870	2870	2870	0
325	20231113	151400	147767310	2870	2870	2870	2870	10
326	20231113	151300	147738610	2870	2870	2870	2870	1
327	20231113	151200	147735740	2845	2845	2845	2845	0
328	20231113	151100	147735740	2845	2845	2845	2845	2
329	20231113	151000	147730050	2855	2855	2855	2855	183
330	20231113	150900	147207585	2870	2870	2870	2870	0
331	20231113	150800	147207585	2870	2870	2870	2870	0
332	20231113	150700	147207585	2870	2870	2870	2870	2
333	20231113	150600	147201845	2870	2870	2870	2870	0
334	20231113	150500	147201845	2870	2870	2870	2870	20
335	20231113	150400	147144445	2870	2870	2870	2870	1
336	20231113	150300	147141575	2855	2855	2855	2855	0
337	20231113	150200	147141575	2855	2855	2855	2855	0
338	20231113	150100	147141575	2855	2855	2855	2855	0
339	20231113	150000	147141575	2855	2855	2855	2855	199
340	20231113	145900	146573430	2855	2850	2855	2840	640
341	20231113	145800	144754520	2855	2855	2855	2855	10
342	20231113	145700	144725970	2855	2870	2870	2855	1828
343	20231113	145600	139489515	2870	2870	2870	2870	0
344	20231113	145500	139489515	2870	2870	2870	2870	0
345	20231113	145400	139489515	2870	2870	2870	2870	0
346	20231113	145300	139489515	2870	2870	2870	2870	1
347	20231113	145200	139486645	2860	2870	2870	2860	1009
348	20231113	145100	136600785	2870	2870	2870	2870	0
349	20231113	145000	136600785	2870	2870	2870	2870	647
350	20231113	144900	134743895	2875	2875	2875	2875	0
351	20231113	144800	134743895	2875	2875	2875	2875	0
352	20231113	144700	134743895	2875	2875	2875	2875	0
353	20231113	144600	134743895	2875	2875	2875	2875	0
354	20231113	144500	134743895	2875	2875	2875	2875	0
355	20231113	144400	134743895	2875	2865	2875	2865	6
356	20231113	144300	134726695	2860	2865	2865	2860	183
357	20231113	144200	134203115	2865	2875	2875	2865	26
358	20231113	144100	134128615	2865	2865	2865	2865	138
359	20231113	144000	133733245	2875	2875	2875	2870	220
360	20231113	143900	133100755	2875	2875	2875	2875	0
361	20231113	143800	133100755	2875	2875	2875	2875	0
362	20231113	143700	133100755	2875	2875	2875	2875	1
363	20231113	143600	133097880	2865	2865	2865	2865	0
364	20231113	143500	133097880	2865	2865	2865	2865	0
365	20231113	143400	133097880	2865	2865	2865	2865	0
366	20231113	143300	133097880	2865	2865	2865	2865	120
367	20231113	143200	132754080	2865	2865	2865	2865	0
368	20231113	143100	132754080	2865	2865	2865	2865	31
369	20231113	143000	132665265	2865	2865	2865	2865	1
370	20231113	142900	132662400	2860	2860	2860	2860	20
371	20231113	142800	132605200	2865	2865	2865	2865	0
372	20231113	142700	132605200	2865	2865	2865	2865	45
373	20231113	142600	132476275	2865	2865	2865	2865	0
374	20231113	142500	132476275	2865	2865	2865	2865	200
375	20231113	142400	131903275	2865	2865	2865	2865	0
376	20231113	142300	131903275	2865	2865	2865	2865	1
377	20231113	142200	131900410	2860	2860	2860	2860	2
378	20231113	142100	131894690	2865	2865	2865	2865	0
379	20231113	142000	131894690	2865	2865	2865	2865	633
380	20231113	141900	130081145	2860	2860	2860	2860	0
381	20231113	141800	130081145	2860	2860	2860	2860	507
382	20231113	141700	128631125	2860	2860	2860	2860	6
383	20231113	141600	128613965	2860	2860	2860	2860	1
384	20231113	141500	128611105	2855	2850	2855	2850	755
385	20231113	141400	126457320	2855	2845	2855	2845	751
386	20231113	141300	124320215	2845	2845	2845	2845	300
387	20231113	141200	123466715	2845	2845	2860	2845	563
388	20231113	141100	121864965	2860	2860	2860	2860	1
389	20231113	141000	121862105	2860	2850	2860	2850	501
390	20231113	140900	120434245	2850	2850	2850	2850	1144
391	20231113	140800	117173845	2850	2850	2850	2850	0
392	20231113	140700	117173845	2850	2850	2850	2850	0
393	20231113	140600	117173845	2850	2850	2850	2850	3
394	20231113	140500	117165295	2860	2860	2860	2860	0
395	20231113	140400	117165295	2860	2860	2860	2860	152
396	20231113	140300	116730575	2865	2865	2865	2865	1
397	20231113	140200	116727710	2855	2855	2855	2855	537
398	20231113	140100	115194575	2855	2855	2855	2855	10
399	20231113	140000	115166025	2855	2855	2855	2855	50
400	20231113	135900	115023275	2855	2855	2855	2855	0
401	20231113	135800	115023275	2855	2855	2855	2855	202
402	20231113	135700	114446565	2855	2855	2855	2855	0
403	20231113	135600	114446565	2855	2855	2855	2855	0
404	20231113	135500	114446565	2855	2855	2855	2855	5
405	20231113	135400	114432290	2855	2855	2855	2855	0
406	20231113	135300	114432290	2855	2855	2855	2855	741
407	20231113	135200	112316735	2860	2860	2860	2860	6
408	20231113	135100	112299575	2860	2860	2860	2860	100
409	20231113	135000	112013575	2870	2870	2870	2870	0
410	20231113	134900	112013575	2870	2860	2870	2860	1001
411	20231113	134800	109150705	2870	2870	2870	2870	0
412	20231113	134700	109150705	2870	2870	2870	2870	0
413	20231113	134600	109150705	2870	2870	2870	2870	60
414	20231113	134500	108978505	2870	2870	2870	2870	1
415	20231113	134400	108975635	2865	2865	2865	2865	350
416	20231113	134300	107972885	2875	2875	2875	2875	3
417	20231113	134200	107964260	2880	2880	2880	2880	0
418	20231113	134100	107964260	2880	2880	2880	2880	0
419	20231113	134000	107964260	2880	2880	2880	2880	0
420	20231113	133900	107964260	2880	2880	2880	2880	0
421	20231113	133800	107964260	2880	2880	2880	2880	0
422	20231113	133700	107964260	2880	2880	2880	2880	1
423	20231113	133600	107961380	2865	2865	2865	2865	100
424	20231113	133500	107674880	2865	2865	2865	2865	100
425	20231113	133400	107388380	2880	2870	2880	2870	3
426	20231113	133300	107379760	2870	2870	2870	2870	1
427	20231113	133200	107376890	2870	2870	2870	2870	0
428	20231113	133100	107376890	2870	2870	2880	2870	175
429	20231113	133000	106874630	2880	2880	2880	2880	2
430	20231113	132900	106868870	2880	2880	2880	2880	1
431	20231113	132800	106865990	2870	2870	2870	2870	0
432	20231113	132700	106865990	2870	2870	2870	2870	0
433	20231113	132600	106865990	2870	2870	2870	2870	50
434	20231113	132500	106722490	2870	2870	2870	2870	0
435	20231113	132400	106722490	2870	2880	2880	2870	120
436	20231113	132300	106377070	2880	2880	2880	2880	0
437	20231113	132200	106377070	2880	2880	2880	2880	1
438	20231113	132100	106374190	2870	2870	2870	2870	250
439	20231113	132000	105656690	2870	2870	2870	2870	0
440	20231113	131900	105656690	2870	2880	2880	2870	69
441	20231113	131800	105458650	2880	2880	2880	2880	0
442	20231113	131700	105458650	2880	2880	2880	2880	0
443	20231113	131600	105458650	2880	2880	2880	2880	1
444	20231113	131500	105455770	2865	2865	2865	2865	0
445	20231113	131400	105455770	2865	2865	2865	2865	0
446	20231113	131300	105455770	2865	2865	2865	2865	0
447	20231113	131200	105455770	2865	2865	2865	2865	0
448	20231113	131100	105455770	2865	2865	2865	2865	16
449	20231113	131000	105409930	2865	2880	2880	2865	53
450	20231113	130900	105258070	2880	2880	2880	2880	0
451	20231113	130800	105258070	2880	2875	2880	2875	2
452	20231113	130700	105252315	2875	2875	2875	2875	2
453	20231113	130600	105246565	2865	2865	2865	2865	121
454	20231113	130500	104899900	2880	2880	2880	2880	0
455	20231113	130400	104899900	2880	2880	2880	2880	2
456	20231113	130300	104894140	2880	2880	2880	2880	3
457	20231113	130200	104885500	2880	2875	2880	2875	2
458	20231113	130100	104879745	2865	2865	2865	2865	0
459	20231113	130000	104879745	2865	2865	2865	2865	0
460	20231113	125900	104879745	2865	2865	2865	2865	0
461	20231113	125800	104879745	2865	2865	2865	2865	122
462	20231113	125700	104530215	2865	2865	2865	2865	0
463	20231113	125600	104530215	2865	2865	2865	2865	0
464	20231113	125500	104530215	2865	2865	2865	2865	252
465	20231113	125400	103808235	2865	2865	2865	2865	0
466	20231113	125300	103808235	2865	2865	2865	2865	4
467	20231113	125200	103796775	2880	2880	2880	2880	0
468	20231113	125100	103796775	2880	2880	2880	2880	552
469	20231113	125000	102207015	2880	2880	2880	2880	310
470	20231113	124900	101314215	2880	2880	2880	2880	0
471	20231113	124800	101314215	2880	2880	2880	2880	1
472	20231113	124700	101311335	2860	2860	2860	2860	5
473	20231113	124600	101297035	2865	2860	2865	2860	19
474	20231113	124500	101242655	2880	2865	2880	2860	15
475	20231113	124400	101199670	2865	2865	2865	2865	13
476	20231113	124300	101162425	2880	2875	2880	2875	100
477	20231113	124200	100874605	2880	2880	2880	2880	0
478	20231113	124100	100874605	2880	2880	2880	2880	0
479	20231113	124000	100874605	2880	2880	2880	2880	0
480	20231113	123900	100874605	2880	2880	2880	2880	1
481	20231113	123800	100871725	2860	2860	2860	2860	0
482	20231113	123700	100871725	2860	2860	2860	2860	0
483	20231113	123600	100871725	2860	2880	2880	2860	52
484	20231113	123500	100722965	2885	2885	2885	2885	0
485	20231113	123400	100722965	2885	2885	2885	2885	0
486	20231113	123300	100722965	2885	2885	2885	2885	0
487	20231113	123200	100722965	2885	2885	2885	2885	0
488	20231113	123100	100722965	2885	2885	2885	2885	0
489	20231113	123000	100722965	2885	2870	2885	2860	35
490	20231113	122900	100622565	2885	2885	2885	2885	1
491	20231113	122800	100619680	2875	2875	2875	2875	500
492	20231113	122700	99182180	2885	2885	2885	2885	0
493	20231113	122600	99182180	2885	2875	2885	2875	18
494	20231113	122500	99130345	2860	2865	2865	2860	300
495	20231113	122400	98271840	2880	2880	2880	2880	0
496	20231113	122300	98271840	2880	2880	2880	2880	0
497	20231113	122200	98271840	2880	2880	2880	2880	0
498	20231113	122100	98271840	2880	2880	2880	2880	10
499	20231113	122000	98243040	2880	2875	2880	2875	42
500	20231113	121900	98122100	2865	2865	2865	2865	0
501	20231113	121800	98122100	2865	2865	2865	2865	0
502	20231113	121700	98122100	2865	2865	2865	2865	0
503	20231113	121600	98122100	2865	2870	2870	2865	546
504	20231113	121500	96557775	2870	2870	2870	2870	300
505	20231113	121400	95696775	2880	2880	2880	2880	0
506	20231113	121300	95696775	2880	2880	2880	2880	0
507	20231113	121200	95696775	2880	2880	2880	2880	0
508	20231113	121100	95696775	2880	2880	2880	2880	0
509	20231113	121000	95696775	2880	2880	2880	2880	0
510	20231113	120900	95696775	2880	2880	2880	2880	0
511	20231113	120800	95696775	2880	2880	2880	2880	0
512	20231113	120700	95696775	2880	2880	2880	2880	1
513	20231113	120600	95693895	2855	2855	2855	2855	0
514	20231113	120500	95693895	2855	2855	2855	2855	500
515	20231113	120400	94266395	2855	2865	2880	2855	4463
516	20231113	120300	81514200	2865	2865	2865	2865	0
517	20231113	120200	81514200	2865	2875	2875	2865	1001
518	20231113	120100	78643915	2880	2880	2880	2880	1
519	20231113	120000	78641035	2885	2885	2885	2885	0
520	20231113	115900	78641035	2885	2885	2885	2885	0
521	20231113	115800	78641035	2885	2885	2885	2885	10
522	20231113	115700	78612185	2885	2885	2885	2885	0
523	20231113	115600	78612185	2885	2885	2885	2885	0
524	20231113	115500	78612185	2885	2885	2885	2885	0
525	20231113	115400	78612185	2885	2885	2885	2885	0
526	20231113	115300	78612185	2885	2880	2885	2875	2895
527	20231113	115200	70276780	2890	2890	2890	2890	1
528	20231113	115100	70273890	2885	2885	2885	2885	59
529	20231113	115000	70103675	2890	2890	2890	2890	0
530	20231113	114900	70103675	2890	2890	2890	2890	0
531	20231113	114800	70103675	2890	2890	2890	2890	10
532	20231113	114700	70074775	2890	2890	2890	2890	0
533	20231113	114600	70074775	2890	2890	2890	2890	0
534	20231113	114500	70074775	2890	2890	2890	2890	0
535	20231113	114400	70074775	2890	2890	2890	2890	4
536	20231113	114300	70063215	2890	2890	2890	2890	167
537	20231113	114200	69580585	2890	2890	2890	2890	0
538	20231113	114100	69580585	2890	2890	2890	2890	0
539	20231113	114000	69580585	2890	2890	2890	2890	50
540	20231113	113900	69436085	2890	2890	2890	2890	1
541	20231113	113800	69433195	2890	2890	2890	2890	0
542	20231113	113700	69433195	2890	2890	2890	2890	20
543	20231113	113600	69375395	2890	2890	2890	2890	0
544	20231113	113500	69375395	2890	2890	2890	2890	2
545	20231113	113400	69369615	2890	2890	2890	2890	211
546	20231113	113300	68759825	2890	2890	2890	2890	0
547	20231113	113200	68759825	2890	2890	2890	2890	90
548	20231113	113100	68499725	2890	2890	2890	2890	190
549	20231113	113000	67950625	2890	2890	2890	2890	30
550	20231113	112900	67863925	2890	2890	2890	2890	220
551	20231113	112800	67228125	2890	2890	2890	2890	100
552	20231113	112700	66939125	2890	2890	2890	2890	0
553	20231113	112600	66939125	2890	2880	2890	2880	78
554	20231113	112500	66714475	2890	2890	2890	2890	116
555	20231113	112400	66379235	2890	2890	2890	2890	100
556	20231113	112300	66090235	2890	2880	2890	2880	545
557	20231113	112200	64520465	2880	2885	2885	2880	1730
558	20231113	112100	59536540	2895	2895	2895	2895	0
559	20231113	112000	59536540	2895	2885	2895	2885	16
560	20231113	111900	59490340	2890	2890	2890	2890	294
561	20231113	111800	58640680	2900	2895	2900	2890	121
562	20231113	111700	58290880	2895	2895	2895	2895	10
563	20231113	111600	58261930	2900	2900	2900	2900	0
564	20231113	111500	58261930	2900	2890	2900	2890	201
565	20231113	111400	57681030	2900	2900	2900	2900	0
566	20231113	111300	57681030	2900	2900	2900	2900	50
567	20231113	111200	57536030	2905	2905	2905	2905	0
568	20231113	111100	57536030	2905	2905	2905	2905	0
569	20231113	111000	57536030	2905	2905	2905	2905	0
570	20231113	110900	57536030	2905	2890	2905	2890	258
571	20231113	110800	56790365	2890	2895	2905	2890	2246
572	20231113	110700	50293320	2905	2905	2905	2905	0
573	20231113	110600	50293320	2905	2905	2905	2905	101
574	20231113	110500	49999915	2910	2910	2910	2910	0
575	20231113	110400	49999915	2910	2900	2910	2895	992
576	20231113	110300	47118605	2910	2910	2910	2900	1173
577	20231113	110200	43715175	2910	2910	2915	2905	1293
578	20231113	110100	39955560	2920	2920	2920	2920	0
579	20231113	110000	39955560	2920	2915	2920	2915	116
580	20231113	105900	39617415	2920	2920	2920	2920	0
581	20231113	105800	39617415	2920	2915	2920	2915	132
582	20231113	105700	39232125	2915	2915	2920	2915	315
583	20231113	105600	38313650	2920	2920	2920	2920	107
584	20231113	105500	38001210	2935	2935	2935	2935	0
585	20231113	105400	38001210	2935	2935	2935	2935	0
586	20231113	105300	38001210	2935	2935	2935	2935	11
587	20231113	105200	37968925	2920	2920	2920	2920	0
588	20231113	105100	37968925	2920	2920	2920	2920	0
589	20231113	105000	37968925	2920	2920	2920	2920	500
590	20231113	104900	36508925	2920	2920	2920	2920	13
591	20231113	104800	36470965	2915	2915	2915	2915	20
592	20231113	104700	36412665	2920	2920	2920	2920	0
593	20231113	104600	36412665	2920	2910	2920	2910	21
594	20231113	104500	36351545	2915	2915	2915	2915	10
595	20231113	104400	36322395	2920	2920	2920	2920	856
596	20231113	104300	33822875	2940	2940	2940	2940	0
597	20231113	104200	33822875	2940	2915	2940	2915	480
598	20231113	104100	32423650	2940	2940	2940	2940	0
599	20231113	104000	32423650	2940	2940	2940	2940	1
600	20231113	103900	32420710	2920	2920	2920	2920	331
601	20231113	103800	31454190	2940	2940	2940	2940	0
602	20231113	103700	31454190	2940	2940	2940	2940	1
603	20231113	103600	31451250	2920	2920	2920	2920	1
604	20231113	103500	31448330	2945	2945	2945	2945	0
605	20231113	103400	31448330	2945	2945	2945	2945	0
606	20231113	103300	31448330	2945	2945	2945	2945	1
607	20231113	103200	31445385	2925	2925	2925	2920	1311
608	20231113	103100	27610980	2925	2930	2930	2925	743
609	20231113	103000	25437380	2960	2960	2960	2960	0
610	20231113	102900	25437380	2960	2960	2960	2960	0
611	20231113	102800	25437380	2960	2960	2960	2960	0
612	20231113	102700	25437380	2960	2930	2960	2930	9
613	20231113	102600	25410880	2960	2935	2960	2930	546
614	20231113	102500	23810055	2960	2960	2960	2960	7
615	20231113	102400	23789335	2960	2960	2960	2960	0
616	20231113	102300	23789335	2960	2950	2960	2950	4
617	20231113	102200	23777525	2940	2950	2960	2940	457
618	20231113	102100	22431925	2960	2960	2960	2960	0
619	20231113	102000	22431925	2960	2960	2960	2960	1
620	20231113	101900	22428965	2940	2960	2960	2940	150
621	20231113	101800	21986965	2940	2940	2940	2940	1
622	20231113	101700	21984025	2960	2960	2960	2960	0
623	20231113	101600	21984025	2960	2960	2960	2960	0
624	20231113	101500	21984025	2960	2960	2960	2960	1
625	20231113	101400	21981065	2950	2960	2960	2950	21
626	20231113	101300	21919105	2940	2940	2940	2940	0
627	20231113	101200	21919105	2940	2940	2940	2940	40
628	20231113	101100	21801505	2960	2960	2960	2960	0
629	20231113	101000	21801505	2960	2960	2960	2960	232
630	20231113	100900	21114785	2960	2960	2960	2960	0
631	20231113	100800	21114785	2960	2960	2960	2960	0
632	20231113	100700	21114785	2960	2960	2960	2960	0
633	20231113	100600	21114785	2960	2965	2965	2950	220
634	20231113	100500	20465730	2965	2965	2965	2965	6
635	20231113	100400	20447940	2970	2970	2970	2970	0
636	20231113	100300	20447940	2970	2970	2970	2970	0
637	20231113	100200	20447940	2970	2970	2970	2970	0
638	20231113	100100	20447940	2970	2970	2970	2970	0
639	20231113	100000	20447940	2970	2970	2970	2970	0
640	20231113	095900	20447940	2970	2970	2970	2970	4
641	20231113	095800	20436060	2970	2970	2970	2970	0
642	20231113	095700	20436060	2970	2970	2970	2970	0
643	20231113	095600	20436060	2970	2965	2970	2965	18
644	20231113	095500	20382685	2965	2965	2965	2965	0
645	20231113	095400	20382685	2965	2965	2965	2965	0
646	20231113	095300	20382685	2965	2965	2965	2965	0
647	20231113	095200	20382685	2965	2965	2965	2965	0
648	20231113	095100	20382685	2965	2950	2965	2950	192
649	20231113	095000	19816270	2950	2950	2950	2950	0
650	20231113	094900	19816270	2950	2950	2950	2950	139
651	20231113	094800	19406220	2965	2965	2965	2950	1704
652	20231113	094700	14379390	2950	2950	2950	2950	0
653	20231113	094600	14379390	2950	2950	2965	2950	156
654	20231113	094500	13919175	2950	2960	2960	2950	261
655	20231113	094400	13148225	2955	2960	2960	2955	114
656	20231113	094300	12811310	2960	2965	2965	2960	13
657	20231113	094200	12772825	2965	2965	2965	2965	16
658	20231113	094100	12725385	2970	2970	2970	2970	30
659	20231113	094000	12636285	2970	2965	2970	2960	126
660	20231113	093900	12263115	2975	2975	2975	2975	0
661	20231113	093800	12263115	2975	2975	2975	2975	0
662	20231113	093700	12263115	2975	2975	2975	2975	3
663	20231113	093600	12254190	2975	2975	2975	2975	1
664	20231113	093500	12251215	2975	2975	2975	2975	3
665	20231113	093400	12242290	2980	2980	2980	2980	0
666	20231113	093300	12242290	2980	2980	2980	2980	0
667	20231113	093200	12242290	2980	2980	2980	2980	0
668	20231113	093100	12242290	2980	2980	2980	2980	0
669	20231113	093000	12242290	2980	2980	2980	2980	0
670	20231113	092900	12242290	2980	2980	2980	2980	0
671	20231113	092800	12242290	2980	2975	2980	2975	11
672	20231113	092700	12209560	2975	2975	2975	2975	0
673	20231113	092600	12209560	2975	2975	2975	2975	1
674	20231113	092500	12206585	2980	2980	2980	2980	0
675	20231113	092400	12206585	2980	2980	2980	2980	0
676	20231113	092300	12206585	2980	2980	2980	2980	0
677	20231113	092200	12206585	2980	2980	2980	2980	0
678	20231113	092100	12206585	2980	2980	2980	2980	0
679	20231113	092000	12206585	2980	2980	2980	2980	0
680	20231113	091900	12206585	2980	2955	2980	2955	437
681	20231113	091800	10910760	2955	2960	2960	2955	39
682	20231113	091700	10795490	2985	2985	2985	2985	0
683	20231113	091600	10795490	2985	2960	2985	2955	201
684	20231113	091500	10200825	2990	2970	2990	2970	102
685	20231113	091400	9897845	2990	2970	2990	2970	513
686	20231113	091300	8374215	2995	2995	2995	2995	1
687	20231113	091200	8371220	2995	2995	2995	2995	5
688	20231113	091100	8356245	2970	2970	2970	2970	38
689	20231113	091000	8243385	3005	3005	3005	3005	0
690	20231113	090900	8243385	3005	3005	3005	3005	1
691	20231113	090800	8240380	3010	2985	3010	2985	237
692	20231113	090700	7530735	2980	2995	3000	2980	11
693	20231113	090600	7497905	3000	2975	3000	2955	660
694	20231113	090500	5532125	2980	2965	2980	2965	578
695	20231113	090400	3812580	2970	2970	2970	2970	101
696	20231113	090300	3512610	2950	2950	2950	2950	180
697	20231113	090200	2981610	2970	2950	2970	2950	47
698	20231113	090100	2842940	2950	2950	2970	2950	109
699	20231113	090000	2521370	2950	2970	2970	2950	849