KissMeData/050120/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	192900	36930480	2975	2975	2975	2975	1544
3	20231113	192800	36930480	2975	2975	2975	2975	0
4	20231113	192700	36930480	2975	2975	2975	2975	0
5	20231113	192600	36930480	2975	2975	2975	2975	0
6	20231113	192500	36930480	2975	2975	2975	2975	0
7	20231113	192400	36930480	2975	2975	2975	2975	0
8	20231113	192300	36930480	2975	2975	2975	2975	0
9	20231113	192200	36930480	2975	2975	2975	2975	0
10	20231113	192100	36930480	2975	2975	2975	2975	0
11	20231113	192000	36930480	2975	2975	2975	2975	0
12	20231113	191900	36930480	2975	2975	2975	2975	0
13	20231113	191800	36930480	2975	2975	2975	2975	0
14	20231113	191700	36930480	2975	2975	2975	2975	0
15	20231113	191600	36930480	2975	2975	2975	2975	0
16	20231113	191500	36930480	2975	2975	2975	2975	0
17	20231113	191400	36930480	2975	2975	2975	2975	0
18	20231113	191300	36930480	2975	2975	2975	2975	0
19	20231113	191200	36930480	2975	2975	2975	2975	0
20	20231113	191100	36930480	2975	2975	2975	2975	0
21	20231113	191000	36930480	2975	2975	2975	2975	0
22	20231113	190900	36930480	2975	2975	2975	2975	0
23	20231113	190800	36930480	2975	2975	2975	2975	0
24	20231113	190700	36930480	2975	2975	2975	2975	0
25	20231113	190600	36930480	2975	2975	2975	2975	0
26	20231113	190500	36930480	2975	2975	2975	2975	0
27	20231113	190400	36930480	2975	2975	2975	2975	0
28	20231113	190300	36930480	2975	2975	2975	2975	0
29	20231113	190200	36930480	2975	2975	2975	2975	0
30	20231113	190100	36930480	2975	2975	2975	2975	0
31	20231113	190000	36930480	2975	2975	2975	2975	0
32	20231113	185900	36930480	2975	2975	2975	2975	1544
33	20231113	185800	36930480	2975	2975	2975	2975	0
34	20231113	185700	36930480	2975	2975	2975	2975	0
35	20231113	185600	36930480	2975	2975	2975	2975	0
36	20231113	185500	36930480	2975	2975	2975	2975	0
37	20231113	185400	36930480	2975	2975	2975	2975	0
38	20231113	185300	36930480	2975	2975	2975	2975	0
39	20231113	185200	36930480	2975	2975	2975	2975	0
40	20231113	185100	36930480	2975	2975	2975	2975	0
41	20231113	185000	36930480	2975	2975	2975	2975	0
42	20231113	184900	36930480	2975	2975	2975	2975	0
43	20231113	184800	36930480	2975	2975	2975	2975	0
44	20231113	184700	36930480	2975	2975	2975	2975	0
45	20231113	184600	36930480	2975	2975	2975	2975	0
46	20231113	184500	36930480	2975	2975	2975	2975	0
47	20231113	184400	36930480	2975	2975	2975	2975	0
48	20231113	184300	36930480	2975	2975	2975	2975	0
49	20231113	184200	36930480	2975	2975	2975	2975	0
50	20231113	184100	36930480	2975	2975	2975	2975	0
51	20231113	184000	36930480	2975	2975	2975	2975	0
52	20231113	183900	36930480	2975	2975	2975	2975	0
53	20231113	183800	36930480	2975	2975	2975	2975	0
54	20231113	183700	36930480	2975	2975	2975	2975	0
55	20231113	183600	36930480	2975	2975	2975	2975	0
56	20231113	183500	36930480	2975	2975	2975	2975	0
57	20231113	183400	36930480	2975	2975	2975	2975	0
58	20231113	183300	36930480	2975	2975	2975	2975	0
59	20231113	183200	36930480	2975	2975	2975	2975	0
60	20231113	183100	36930480	2975	2975	2975	2975	0
61	20231113	183000	36930480	2975	2975	2975	2975	0
62	20231113	182900	36930480	2975	2975	2975	2975	1544
63	20231113	182800	36930480	2975	2975	2975	2975	0
64	20231113	182700	36930480	2975	2975	2975	2975	0
65	20231113	182600	36930480	2975	2975	2975	2975	0
66	20231113	182500	36930480	2975	2975	2975	2975	0
67	20231113	182400	36930480	2975	2975	2975	2975	0
68	20231113	182300	36930480	2975	2975	2975	2975	0
69	20231113	182200	36930480	2975	2975	2975	2975	0
70	20231113	182100	36930480	2975	2975	2975	2975	0
71	20231113	182000	36930480	2975	2975	2975	2975	0
72	20231113	181900	36930480	2975	2975	2975	2975	0
73	20231113	181800	36930480	2975	2975	2975	2975	0
74	20231113	181700	36930480	2975	2975	2975	2975	0
75	20231113	181600	36930480	2975	2975	2975	2975	0
76	20231113	181500	36930480	2975	2975	2975	2975	0
77	20231113	181400	36930480	2975	2975	2975	2975	0
78	20231113	181300	36930480	2975	2975	2975	2975	0
79	20231113	181200	36930480	2975	2975	2975	2975	0
80	20231113	181100	36930480	2975	2975	2975	2975	0
81	20231113	181000	36930480	2975	2975	2975	2975	0
82	20231113	180900	36930480	2975	2975	2975	2975	0
83	20231113	180800	36930480	2975	2975	2975	2975	0
84	20231113	180700	36930480	2975	2975	2975	2975	0
85	20231113	180600	36930480	2975	2975	2975	2975	0
86	20231113	180500	36930480	2975	2975	2975	2975	0
87	20231113	180400	36930480	2975	2975	2975	2975	0
88	20231113	180300	36930480	2975	2975	2975	2975	0
89	20231113	180200	36930480	2975	2975	2975	2975	0
90	20231113	180100	36930480	2975	2975	2975	2975	0
91	20231113	180000	36930480	2975	2975	2975	2975	0
92	20231113	175900	36930480	2975	2975	2975	2975	1544
93	20231113	175800	36930480	2975	2975	2975	2975	0
94	20231113	175700	36930480	2975	2975	2975	2975	0
95	20231113	175600	36930480	2975	2975	2975	2975	0
96	20231113	175500	36930480	2975	2975	2975	2975	0
97	20231113	175400	36930480	2975	2975	2975	2975	0
98	20231113	175300	36930480	2975	2975	2975	2975	0
99	20231113	175200	36930480	2975	2975	2975	2975	0
100	20231113	175100	36930480	2975	2975	2975	2975	0
101	20231113	175000	36930480	2975	2975	2975	2975	0
102	20231113	174900	36930480	2975	2975	2975	2975	0
103	20231113	174800	36930480	2975	2975	2975	2975	0
104	20231113	174700	36930480	2975	2975	2975	2975	0
105	20231113	174600	36930480	2975	2975	2975	2975	0
106	20231113	174500	36930480	2975	2975	2975	2975	0
107	20231113	174400	36930480	2975	2975	2975	2975	0
108	20231113	174300	36930480	2975	2975	2975	2975	0
109	20231113	174200	36930480	2975	2975	2975	2975	0
110	20231113	174100	36930480	2975	2975	2975	2975	0
111	20231113	174000	36930480	2975	2975	2975	2975	0
112	20231113	173900	36930480	2975	2975	2975	2975	0
113	20231113	173800	36930480	2975	2975	2975	2975	0
114	20231113	173700	36930480	2975	2975	2975	2975	0
115	20231113	173600	36930480	2975	2975	2975	2975	0
116	20231113	173500	36930480	2975	2975	2975	2975	0
117	20231113	173400	36930480	2975	2975	2975	2975	0
118	20231113	173300	36930480	2975	2975	2975	2975	0
119	20231113	173200	36930480	2975	2975	2975	2975	0
120	20231113	173100	36930480	2975	2975	2975	2975	0
121	20231113	173000	36930480	2975	2975	2975	2975	0
122	20231113	172900	36930480	2975	2975	2975	2975	1544
123	20231113	172800	36930480	2975	2975	2975	2975	0
124	20231113	172700	36930480	2975	2975	2975	2975	0
125	20231113	172600	36930480	2975	2975	2975	2975	0
126	20231113	172500	36930480	2975	2975	2975	2975	0
127	20231113	172400	36930480	2975	2975	2975	2975	0
128	20231113	172300	36930480	2975	2975	2975	2975	0
129	20231113	172200	36930480	2975	2975	2975	2975	0
130	20231113	172100	36930480	2975	2975	2975	2975	0
131	20231113	172000	36930480	2975	2975	2975	2975	0
132	20231113	171900	36930480	2975	2975	2975	2975	0
133	20231113	171800	36930480	2975	2975	2975	2975	0
134	20231113	171700	36930480	2975	2975	2975	2975	0
135	20231113	171600	36930480	2975	2975	2975	2975	0
136	20231113	171500	36930480	2975	2975	2975	2975	0
137	20231113	171400	36930480	2975	2975	2975	2975	0
138	20231113	171300	36930480	2975	2975	2975	2975	0
139	20231113	171200	36930480	2975	2975	2975	2975	0
140	20231113	171100	36930480	2975	2975	2975	2975	0
141	20231113	171000	36930480	2975	2975	2975	2975	0
142	20231113	170900	36930480	2975	2975	2975	2975	0
143	20231113	170800	36930480	2975	2975	2975	2975	0
144	20231113	170700	36930480	2975	2975	2975	2975	0
145	20231113	170600	36930480	2975	2975	2975	2975	0
146	20231113	170500	36930480	2975	2975	2975	2975	0
147	20231113	170400	36930480	2975	2975	2975	2975	0
148	20231113	170300	36930480	2975	2975	2975	2975	0
149	20231113	170200	36930480	2975	2975	2975	2975	0
150	20231113	170100	36930480	2975	2975	2975	2975	0
151	20231113	170000	36930480	2975	2975	2975	2975	0
152	20231113	165900	36930480	2975	2975	2975	2975	1544
153	20231113	165800	36930480	2975	2975	2975	2975	0
154	20231113	165700	36930480	2975	2975	2975	2975	0
155	20231113	165600	36930480	2975	2975	2975	2975	0
156	20231113	165500	36930480	2975	2975	2975	2975	0
157	20231113	165400	36930480	2975	2975	2975	2975	0
158	20231113	165300	36930480	2975	2975	2975	2975	0
159	20231113	165200	36930480	2975	2975	2975	2975	0
160	20231113	165100	36930480	2975	2975	2975	2975	0
161	20231113	165000	36930480	2975	2975	2975	2975	0
162	20231113	164900	36930480	2975	2975	2975	2975	0
163	20231113	164800	36930480	2975	2975	2975	2975	0
164	20231113	164700	36930480	2975	2975	2975	2975	0
165	20231113	164600	36930480	2975	2975	2975	2975	0
166	20231113	164500	36930480	2975	2975	2975	2975	0
167	20231113	164400	36930480	2975	2975	2975	2975	0
168	20231113	164300	36930480	2975	2975	2975	2975	0
169	20231113	164200	36930480	2975	2975	2975	2975	0
170	20231113	164100	36930480	2975	2975	2975	2975	0
171	20231113	164000	36930480	2975	2975	2975	2975	0
172	20231113	163900	36930480	2975	2975	2975	2975	0
173	20231113	163800	36930480	2975	2975	2975	2975	0
174	20231113	163700	36930480	2975	2975	2975	2975	0
175	20231113	163600	36930480	2975	2975	2975	2975	0
176	20231113	163500	36930480	2975	2975	2975	2975	0
177	20231113	163400	36930480	2975	2975	2975	2975	0
178	20231113	163300	36930480	2975	2975	2975	2975	0
179	20231113	163200	36930480	2975	2975	2975	2975	0
180	20231113	163100	36930480	2975	2975	2975	2975	0
181	20231113	163000	36930480	2975	2975	2975	2975	0
182	20231113	162900	36930480	2975	2975	2975	2975	1544
183	20231113	162800	36930480	2975	2975	2975	2975	0
184	20231113	162700	36930480	2975	2975	2975	2975	0
185	20231113	162600	36930480	2975	2975	2975	2975	0
186	20231113	162500	36930480	2975	2975	2975	2975	0
187	20231113	162400	36930480	2975	2975	2975	2975	0
188	20231113	162300	36930480	2975	2975	2975	2975	0
189	20231113	162200	36930480	2975	2975	2975	2975	0
190	20231113	162100	36930480	2975	2975	2975	2975	0
191	20231113	162000	36930480	2975	2975	2975	2975	0
192	20231113	161900	36930480	2975	2975	2975	2975	0
193	20231113	161800	36930480	2975	2975	2975	2975	0
194	20231113	161700	36930480	2975	2975	2975	2975	0
195	20231113	161600	36930480	2975	2975	2975	2975	0
196	20231113	161500	36930480	2975	2975	2975	2975	0
197	20231113	161400	36930480	2975	2975	2975	2975	0
198	20231113	161300	36930480	2975	2975	2975	2975	0
199	20231113	161200	36930480	2975	2975	2975	2975	0
200	20231113	161100	36930480	2975	2975	2975	2975	0
201	20231113	161000	36930480	2975	2975	2975	2975	0
202	20231113	160900	36930480	2975	2975	2975	2975	0
203	20231113	160800	36930480	2975	2975	2975	2975	0
204	20231113	160700	36930480	2975	2975	2975	2975	0
205	20231113	160600	36930480	2975	2975	2975	2975	0
206	20231113	160500	36930480	2975	2975	2975	2975	0
207	20231113	160400	36930480	2975	2975	2975	2975	0
208	20231113	160300	36930480	2975	2975	2975	2975	0
209	20231113	160200	36930480	2975	2975	2975	2975	0
210	20231113	160100	36930480	2975	2975	2975	2975	0
211	20231113	160000	36930480	2975	2975	2975	2975	0
212	20231113	155900	36930480	2975	2975	2975	2975	1544
213	20231113	155800	36930480	2975	2975	2975	2975	0
214	20231113	155700	36930480	2975	2975	2975	2975	0
215	20231113	155600	36930480	2975	2975	2975	2975	0
216	20231113	155500	36930480	2975	2975	2975	2975	0
217	20231113	155400	36930480	2975	2975	2975	2975	0
218	20231113	155300	36930480	2975	2975	2975	2975	0
219	20231113	155200	36930480	2975	2975	2975	2975	0
220	20231113	155100	36930480	2975	2975	2975	2975	0
221	20231113	155000	36930480	2975	2975	2975	2975	0
222	20231113	154900	36930480	2975	2975	2975	2975	0
223	20231113	154800	36930480	2975	2975	2975	2975	0
224	20231113	154700	36930480	2975	2975	2975	2975	0
225	20231113	154600	36930480	2975	2975	2975	2975	0
226	20231113	154500	36930480	2975	2975	2975	2975	0
227	20231113	154400	36930480	2975	2975	2975	2975	0
228	20231113	154300	36930480	2975	2975	2975	2975	0
229	20231113	154200	36930480	2975	2975	2975	2975	0
230	20231113	154100	36930480	2975	2975	2975	2975	0
231	20231113	154000	36930480	2975	2975	2975	2975	0
232	20231113	153900	36930480	2975	2975	2975	2975	0
233	20231113	153800	36930480	2975	2975	2975	2975	0
234	20231113	153700	36930480	2975	2975	2975	2975	0
235	20231113	153600	36930480	2975	2975	2975	2975	0
236	20231113	153500	36930480	2975	2975	2975	2975	0
237	20231113	153400	36930480	2975	2975	2975	2975	0
238	20231113	153300	36930480	2975	2975	2975	2975	0
239	20231113	153200	36930480	2975	2975	2975	2975	0
240	20231113	153100	36930480	2975	2975	2975	2975	0
241	20231113	153000	36930480	2975	2975	2975	2975	1544
242	20231113	152900	32337080	2935	2935	2935	2935	0
243	20231113	152800	32337080	2935	2935	2935	2935	0
244	20231113	152700	32337080	2935	2935	2935	2935	0
245	20231113	152600	32337080	2935	2935	2935	2935	0
246	20231113	152500	32337080	2935	2935	2935	2935	0
247	20231113	152400	32337080	2935	2935	2935	2935	0
248	20231113	152300	32337080	2935	2935	2935	2935	0
249	20231113	152200	32337080	2935	2935	2935	2935	0
250	20231113	152100	32337080	2935	2935	2935	2935	0
251	20231113	152000	32337080	2935	2935	2935	2935	0
252	20231113	151900	32337080	2935	2970	2985	2935	293
253	20231113	151800	31472395	2980	2950	2980	2920	1401
254	20231113	151700	27365485	2950	2950	2950	2945	203
255	20231113	151600	26767340	2950	2960	2960	2950	730
256	20231113	151500	24611170	2985	2985	2985	2985	0
257	20231113	151400	24611170	2985	2985	2985	2985	1
258	20231113	151300	24608185	2985	2965	2985	2955	501
259	20231113	151200	23125210	2965	2965	2965	2965	1
260	20231113	151100	23122245	2985	2985	2985	2985	0
261	20231113	151000	23122245	2985	2985	2985	2985	0
262	20231113	150900	23122245	2985	2985	2985	2985	19
263	20231113	150800	23065530	2985	2985	2985	2985	0
264	20231113	150700	23065530	2985	2985	2985	2985	0
265	20231113	150600	23065530	2985	2985	2985	2985	10
266	20231113	150500	23035680	2985	2985	2985	2985	0
267	20231113	150400	23035680	2985	2985	2985	2985	0
268	20231113	150300	23035680	2985	2985	2985	2985	10
269	20231113	150200	23005830	2985	2985	2985	2985	0
270	20231113	150100	23005830	2985	2985	2985	2985	0
271	20231113	150000	23005830	2985	2985	2985	2985	0
272	20231113	145900	23005830	2985	2985	2985	2985	1
273	20231113	145800	23002845	2965	2965	2965	2965	99
274	20231113	145700	22709310	2990	2985	2990	2985	55
275	20231113	145600	22545130	2985	2985	2985	2985	0
276	20231113	145500	22545130	2985	2985	2985	2985	0
277	20231113	145400	22545130	2985	2985	2985	2985	1
278	20231113	145300	22542145	2970	2970	2970	2970	0
279	20231113	145200	22542145	2970	2970	2970	2970	222
280	20231113	145100	21882805	2990	2990	2990	2990	0
281	20231113	145000	21882805	2990	2990	2990	2990	0
282	20231113	144900	21882805	2990	2990	2990	2990	0
283	20231113	144800	21882805	2990	2990	2990	2990	0
284	20231113	144700	21882805	2990	2990	2990	2990	1
285	20231113	144600	21879815	2970	2970	2970	2970	1
286	20231113	144500	21876845	2990	2990	2990	2990	0
287	20231113	144400	21876845	2990	2990	2990	2990	0
288	20231113	144300	21876845	2990	2990	2990	2990	100
289	20231113	144200	21577845	2990	2990	2990	2990	0
290	20231113	144100	21577845	2990	2990	2990	2990	0
291	20231113	144000	21577845	2990	2990	2990	2990	0
292	20231113	143900	21577845	2990	2990	2990	2990	1
293	20231113	143800	21574855	2970	2970	2970	2970	0
294	20231113	143700	21574855	2970	2970	2970	2970	2
295	20231113	143600	21568915	2990	2990	2990	2990	2
296	20231113	143500	21562935	2990	2990	2990	2990	0
297	20231113	143400	21562935	2990	2990	2990	2990	0
298	20231113	143300	21562935	2990	2990	2990	2990	0
299	20231113	143200	21562935	2990	2990	2990	2990	0
300	20231113	143100	21562935	2990	2990	2990	2990	0
301	20231113	143000	21562935	2990	2990	2990	2990	0
302	20231113	142900	21562935	2990	2990	2990	2990	0
303	20231113	142800	21562935	2990	2990	2990	2990	0
304	20231113	142700	21562935	2990	2990	2990	2990	0
305	20231113	142600	21562935	2990	2990	2990	2990	0
306	20231113	142500	21562935	2990	2990	2990	2990	0
307	20231113	142400	21562935	2990	2990	2990	2990	0
308	20231113	142300	21562935	2990	2990	2990	2990	0
309	20231113	142200	21562935	2990	2990	2990	2990	0
310	20231113	142100	21562935	2990	2990	2990	2990	0
311	20231113	142000	21562935	2990	2990	2990	2990	0
312	20231113	141900	21562935	2990	2990	2990	2990	0
313	20231113	141800	21562935	2990	2990	2990	2990	0
314	20231113	141700	21562935	2990	2990	2990	2990	0
315	20231113	141600	21562935	2990	2990	2990	2990	1
316	20231113	141500	21559945	2990	2990	2990	2990	0
317	20231113	141400	21559945	2990	2990	2990	2990	0
318	20231113	141300	21559945	2990	2990	2990	2990	0
319	20231113	141200	21559945	2990	2990	2990	2990	0
320	20231113	141100	21559945	2990	2990	2990	2990	0
321	20231113	141000	21559945	2990	2990	2990	2990	0
322	20231113	140900	21559945	2990	2990	2990	2990	0
323	20231113	140800	21559945	2990	2990	2990	2990	0
324	20231113	140700	21559945	2990	2990	2990	2990	0
325	20231113	140600	21559945	2990	2990	2990	2990	0
326	20231113	140500	21559945	2990	2990	2990	2990	0
327	20231113	140400	21559945	2990	2990	2990	2990	0
328	20231113	140300	21559945	2990	2990	2990	2990	0
329	20231113	140200	21559945	2990	2990	2990	2990	0
330	20231113	140100	21559945	2990	2990	2990	2990	1
331	20231113	140000	21556955	2970	2990	2990	2970	10
332	20231113	135900	21527075	2995	2995	2995	2995	0
333	20231113	135800	21527075	2995	2995	2995	2995	0
334	20231113	135700	21527075	2995	2995	2995	2995	0
335	20231113	135600	21527075	2995	2995	2995	2995	0
336	20231113	135500	21527075	2995	2995	2995	2995	0
337	20231113	135400	21527075	2995	2995	2995	2995	0
338	20231113	135300	21527075	2995	2995	2995	2995	0
339	20231113	135200	21527075	2995	2970	2995	2965	757
340	20231113	135100	19276470	2985	2985	2985	2985	0
341	20231113	135000	19276470	2985	2985	2985	2985	0
342	20231113	134900	19276470	2985	2985	2985	2985	0
343	20231113	134800	19276470	2985	2985	2985	2985	0
344	20231113	134700	19276470	2985	2985	2985	2985	0
345	20231113	134600	19276470	2985	2985	2985	2985	0
346	20231113	134500	19276470	2985	2985	2985	2985	1
347	20231113	134400	19273485	2985	2985	2985	2985	0
348	20231113	134300	19273485	2985	2985	2985	2985	0
349	20231113	134200	19273485	2985	2985	2985	2985	0
350	20231113	134100	19273485	2985	2985	2985	2985	0
351	20231113	134000	19273485	2985	2985	2985	2985	0
352	20231113	133900	19273485	2985	2985	2985	2985	0
353	20231113	133800	19273485	2985	2985	2985	2985	0
354	20231113	133700	19273485	2985	2985	2985	2985	0
355	20231113	133600	19273485	2985	2985	2985	2985	0
356	20231113	133500	19273485	2985	2985	2985	2985	0
357	20231113	133400	19273485	2985	2985	2985	2985	0
358	20231113	133300	19273485	2985	2985	2985	2985	0
359	20231113	133200	19273485	2985	2985	2985	2985	0
360	20231113	133100	19273485	2985	2985	2985	2985	0
361	20231113	133000	19273485	2985	2985	2985	2985	0
362	20231113	132900	19273485	2985	2985	2985	2985	1
363	20231113	132800	19270500	2985	2985	2985	2985	0
364	20231113	132700	19270500	2985	2985	2985	2985	0
365	20231113	132600	19270500	2985	2985	2985	2985	0
366	20231113	132500	19270500	2985	2985	2985	2985	0
367	20231113	132400	19270500	2985	2985	2985	2985	0
368	20231113	132300	19270500	2985	2985	2985	2985	1
369	20231113	132200	19267515	2975	2975	2975	2975	0
370	20231113	132100	19267515	2975	2975	2975	2975	0
371	20231113	132000	19267515	2975	2975	2975	2975	0
372	20231113	131900	19267515	2975	2975	2975	2975	4
373	20231113	131800	19255615	2985	2985	2985	2985	1
374	20231113	131700	19252630	2990	2990	2990	2990	0
375	20231113	131600	19252630	2990	2990	2990	2990	0
376	20231113	131500	19252630	2990	2990	2990	2990	0
377	20231113	131400	19252630	2990	2990	2990	2990	0
378	20231113	131300	19252630	2990	2990	2990	2990	2
379	20231113	131200	19246650	2985	2985	2985	2985	0
380	20231113	131100	19246650	2985	2985	2985	2985	0
381	20231113	131000	19246650	2985	2985	2985	2985	0
382	20231113	130900	19246650	2985	2985	2985	2985	0
383	20231113	130800	19246650	2985	2985	2985	2985	0
384	20231113	130700	19246650	2985	2985	2985	2985	0
385	20231113	130600	19246650	2985	2985	2985	2985	0
386	20231113	130500	19246650	2985	2985	2985	2985	0
387	20231113	130400	19246650	2985	2985	2985	2985	0
388	20231113	130300	19246650	2985	2985	2985	2985	0
389	20231113	130200	19246650	2985	2985	2985	2985	0
390	20231113	130100	19246650	2985	2985	2985	2985	0
391	20231113	130000	19246650	2985	2985	2985	2985	0
392	20231113	125900	19246650	2985	2985	2985	2985	125
393	20231113	125800	18873525	2990	2990	2990	2990	0
394	20231113	125700	18873525	2990	2990	2990	2990	2
395	20231113	125600	18867545	2990	2990	2990	2990	0
396	20231113	125500	18867545	2990	2990	2990	2990	0
397	20231113	125400	18867545	2990	2990	2990	2990	0
398	20231113	125300	18867545	2990	2990	2990	2990	0
399	20231113	125200	18867545	2990	2990	2990	2990	0
400	20231113	125100	18867545	2990	2990	2990	2990	0
401	20231113	125000	18867545	2990	2990	2990	2990	0
402	20231113	124900	18867545	2990	2990	2990	2990	0
403	20231113	124800	18867545	2990	2990	2990	2970	23
404	20231113	124700	18799135	2990	2990	2990	2990	0
405	20231113	124600	18799135	2990	2990	2990	2990	0
406	20231113	124500	18799135	2990	2990	2990	2990	0
407	20231113	124400	18799135	2990	2990	2990	2990	0
408	20231113	124300	18799135	2990	2990	2990	2990	0
409	20231113	124200	18799135	2990	2990	2990	2990	0
410	20231113	124100	18799135	2990	2990	2990	2990	0
411	20231113	124000	18799135	2990	2990	2990	2990	0
412	20231113	123900	18799135	2990	2990	2990	2990	0
413	20231113	123800	18799135	2990	2990	2990	2990	0
414	20231113	123700	18799135	2990	2990	2990	2990	0
415	20231113	123600	18799135	2990	2990	2990	2990	0
416	20231113	123500	18799135	2990	2990	2990	2990	0
417	20231113	123400	18799135	2990	2990	2990	2990	0
418	20231113	123300	18799135	2990	2990	2990	2990	0
419	20231113	123200	18799135	2990	2990	2990	2990	5
420	20231113	123100	18784185	2990	2990	2990	2990	0
421	20231113	123000	18784185	2990	2990	2990	2990	0
422	20231113	122900	18784185	2990	2990	2990	2990	1
423	20231113	122800	18781195	2975	2975	2975	2975	0
424	20231113	122700	18781195	2975	2975	2975	2975	0
425	20231113	122600	18781195	2975	2975	2975	2975	0
426	20231113	122500	18781195	2975	2975	2975	2975	102
427	20231113	122400	18477745	2970	2970	2970	2970	0
428	20231113	122300	18477745	2970	2970	2970	2970	0
429	20231113	122200	18477745	2970	2970	2970	2970	0
430	20231113	122100	18477745	2970	2970	2970	2970	0
431	20231113	122000	18477745	2970	2970	2970	2970	0
432	20231113	121900	18477745	2970	2970	2970	2970	0
433	20231113	121800	18477745	2970	2970	2970	2970	0
434	20231113	121700	18477745	2970	2970	2970	2970	0
435	20231113	121600	18477745	2970	2970	2970	2970	0
436	20231113	121500	18477745	2970	2970	2970	2970	0
437	20231113	121400	18477745	2970	2970	2970	2970	0
438	20231113	121300	18477745	2970	2970	2970	2970	0
439	20231113	121200	18477745	2970	2970	2970	2970	0
440	20231113	121100	18477745	2970	2970	2970	2970	0
441	20231113	121000	18477745	2970	2970	2970	2970	0
442	20231113	120900	18477745	2970	2970	2970	2970	0
443	20231113	120800	18477745	2970	2970	2970	2970	620
444	20231113	120700	16636345	2995	2995	2995	2995	0
445	20231113	120600	16636345	2995	2995	2995	2995	0
446	20231113	120500	16636345	2995	2995	2995	2995	2
447	20231113	120400	16630355	2975	2995	2995	2975	342
448	20231113	120300	15612805	2975	2975	2975	2975	0
449	20231113	120200	15612805	2975	2975	2975	2975	0
450	20231113	120100	15612805	2975	2975	2975	2975	0
451	20231113	120000	15612805	2975	2975	2975	2975	0
452	20231113	115900	15612805	2975	2975	2975	2975	0
453	20231113	115800	15612805	2975	2975	2975	2975	0
454	20231113	115700	15612805	2975	2975	2975	2975	0
455	20231113	115600	15612805	2975	2975	2975	2975	0
456	20231113	115500	15612805	2975	2975	2975	2975	0
457	20231113	115400	15612805	2975	2975	2975	2975	0
458	20231113	115300	15612805	2975	2975	2975	2975	0
459	20231113	115200	15612805	2975	2975	2975	2975	0
460	20231113	115100	15612805	2975	2975	2975	2975	0
461	20231113	115000	15612805	2975	2975	2975	2975	1
462	20231113	114900	15609830	2995	2995	2995	2995	0
463	20231113	114800	15609830	2995	2995	2995	2995	0
464	20231113	114700	15609830	2995	2995	2995	2995	2
465	20231113	114600	15603840	2975	2975	2975	2975	0
466	20231113	114500	15603840	2975	2975	2975	2975	0
467	20231113	114400	15603840	2975	2975	2975	2975	0
468	20231113	114300	15603840	2975	2975	2975	2975	34
469	20231113	114200	15502690	2975	2975	2975	2975	0
470	20231113	114100	15502690	2975	2975	2975	2975	0
471	20231113	114000	15502690	2975	2975	2975	2975	0
472	20231113	113900	15502690	2975	2975	2975	2975	400
473	20231113	113800	14312690	3000	3000	3000	3000	0
474	20231113	113700	14312690	3000	3000	3000	3000	0
475	20231113	113600	14312690	3000	3000	3000	3000	0
476	20231113	113500	14312690	3000	2990	3000	2990	76
477	20231113	113400	14085440	2975	2975	2975	2975	0
478	20231113	113300	14085440	2975	2975	2975	2975	800
479	20231113	113200	11705440	3000	3000	3000	3000	0
480	20231113	113100	11705440	3000	3000	3000	3000	0
481	20231113	113000	11705440	3000	3000	3000	3000	0
482	20231113	112900	11705440	3000	3000	3000	3000	2
483	20231113	112800	11699440	2980	2980	2980	2980	399
484	20231113	112700	10510420	2990	2990	2990	2990	0
485	20231113	112600	10510420	2990	2990	2990	2990	0
486	20231113	112500	10510420	2990	2990	2990	2990	0
487	20231113	112400	10510420	2990	2990	2990	2990	0
488	20231113	112300	10510420	2990	2990	2990	2990	0
489	20231113	112200	10510420	2990	2990	2990	2990	0
490	20231113	112100	10510420	2990	2990	2990	2990	1
491	20231113	112000	10507430	3000	3000	3000	3000	0
492	20231113	111900	10507430	3000	3000	3000	3000	0
493	20231113	111800	10507430	3000	3000	3000	3000	0
494	20231113	111700	10507430	3000	3000	3000	3000	0
495	20231113	111600	10507430	3000	3000	3000	3000	0
496	20231113	111500	10507430	3000	3000	3000	3000	0
497	20231113	111400	10507430	3000	3000	3000	3000	0
498	20231113	111300	10507430	3000	3000	3000	3000	0
499	20231113	111200	10507430	3000	3000	3000	3000	0
500	20231113	111100	10507430	3000	3000	3000	3000	1
501	20231113	111000	10504430	2985	2985	2985	2985	0
502	20231113	110900	10504430	2985	3000	3000	2985	4
503	20231113	110800	10492475	3000	3000	3000	3000	0
504	20231113	110700	10492475	3000	3000	3000	3000	0
505	20231113	110600	10492475	3000	3000	3000	3000	0
506	20231113	110500	10492475	3000	3000	3000	3000	0
507	20231113	110400	10492475	3000	3000	3000	3000	0
508	20231113	110300	10492475	3000	3000	3000	3000	0
509	20231113	110200	10492475	3000	2995	3000	2995	8
510	20231113	110100	10468510	2995	2995	2995	2995	0
511	20231113	110000	10468510	2995	2995	2995	2995	0
512	20231113	105900	10468510	2995	2995	2995	2995	10
513	20231113	105800	10438560	2995	2995	2995	2995	0
514	20231113	105700	10438560	2995	2995	2995	2995	0
515	20231113	105600	10438560	2995	2995	2995	2995	0
516	20231113	105500	10438560	2995	2995	2995	2995	0
517	20231113	105400	10438560	2995	2995	2995	2995	0
518	20231113	105300	10438560	2995	2995	2995	2995	7
519	20231113	105200	10417595	3000	3000	3000	3000	0
520	20231113	105100	10417595	3000	3000	3000	3000	0
521	20231113	105000	10417595	3000	3000	3000	3000	0
522	20231113	104900	10417595	3000	3000	3000	2990	3
523	20231113	104800	10408605	2995	2995	2995	2995	0
524	20231113	104700	10408605	2995	2995	2995	2995	0
525	20231113	104600	10408605	2995	2995	2995	2995	0
526	20231113	104500	10408605	2995	2995	2995	2995	0
527	20231113	104400	10408605	2995	2995	2995	2995	0
528	20231113	104300	10408605	2995	2995	3000	2995	78
529	20231113	104200	10174965	3005	3005	3005	3005	0
530	20231113	104100	10174965	3005	3005	3005	3005	0
531	20231113	104000	10174965	3005	3005	3005	3005	0
532	20231113	103900	10174965	3005	3005	3005	3005	0
533	20231113	103800	10174965	3005	3005	3005	3005	0
534	20231113	103700	10174965	3005	3005	3005	3005	0
535	20231113	103600	10174965	3005	3005	3005	3005	0
536	20231113	103500	10174965	3005	3005	3005	3005	0
537	20231113	103400	10174965	3005	3005	3005	3005	0
538	20231113	103300	10174965	3005	3005	3005	3005	0
539	20231113	103200	10174965	3005	3005	3005	3005	0
540	20231113	103100	10174965	3005	3005	3005	3005	0
541	20231113	103000	10174965	3005	3005	3005	3005	0
542	20231113	102900	10174965	3005	3005	3005	3005	0
543	20231113	102800	10174965	3005	3005	3005	3005	0
544	20231113	102700	10174965	3005	3005	3005	3005	1
545	20231113	102600	10171960	2980	2980	2980	2980	25
546	20231113	102500	10097460	3005	3005	3005	3005	0
547	20231113	102400	10097460	3005	3005	3005	3005	0
548	20231113	102300	10097460	3005	3005	3005	3005	0
549	20231113	102200	10097460	3005	3005	3005	3005	0
550	20231113	102100	10097460	3005	3005	3005	3005	0
551	20231113	102000	10097460	3005	3005	3005	3005	0
552	20231113	101900	10097460	3005	3005	3005	3005	0
553	20231113	101800	10097460	3005	3005	3005	3005	0
554	20231113	101700	10097460	3005	3005	3005	3005	0
555	20231113	101600	10097460	3005	3005	3005	3005	0
556	20231113	101500	10097460	3005	3005	3005	3005	0
557	20231113	101400	10097460	3005	3005	3005	3005	0
558	20231113	101300	10097460	3005	3005	3005	3005	0
559	20231113	101200	10097460	3005	3005	3005	3005	1
560	20231113	101100	10094455	2980	2980	2980	2980	0
561	20231113	101000	10094455	2980	2980	2980	2980	0
562	20231113	100900	10094455	2980	2980	2980	2980	0
563	20231113	100800	10094455	2980	2980	2980	2980	0
564	20231113	100700	10094455	2980	2980	2980	2980	135
565	20231113	100600	9692155	2985	2990	2990	2985	104
566	20231113	100500	9381440	3005	3005	3005	3005	0
567	20231113	100400	9381440	3005	3005	3005	3005	9
568	20231113	100300	9354395	3010	3010	3010	3010	0
569	20231113	100200	9354395	3010	3010	3010	3010	0
570	20231113	100100	9354395	3010	3010	3010	3010	0
571	20231113	100000	9354395	3010	3010	3010	3010	0
572	20231113	095900	9354395	3010	3010	3010	3010	0
573	20231113	095800	9354395	3010	3010	3010	3010	0
574	20231113	095700	9354395	3010	3010	3010	3010	0
575	20231113	095600	9354395	3010	3005	3010	3005	70
576	20231113	095500	9144025	3010	3010	3010	3010	0
577	20231113	095400	9144025	3010	3005	3010	3005	332
578	20231113	095300	8145225	3000	3000	3000	3000	20
579	20231113	095200	8085225	3000	3000	3000	3000	50
580	20231113	095100	7935225	3010	3010	3010	3010	0
581	20231113	095000	7935225	3010	3010	3010	3010	0
582	20231113	094900	7935225	3010	3010	3010	3010	0
583	20231113	094800	7935225	3010	3010	3010	3010	0
584	20231113	094700	7935225	3010	3000	3010	3000	126
585	20231113	094600	7556500	3005	3005	3005	3005	5
586	20231113	094500	7541475	2985	2985	2985	2985	43
587	20231113	094400	7413120	2985	2990	2990	2985	731
588	20231113	094300	5231075	2990	2990	2990	2990	3
589	20231113	094200	5222105	2990	2995	2995	2990	77
590	20231113	094100	4991625	3010	3010	3010	3010	1
591	20231113	094000	4988615	3010	3010	3010	3010	0
592	20231113	093900	4988615	3010	3010	3010	3010	0
593	20231113	093800	4988615	3010	3010	3010	3010	3
594	20231113	093700	4979585	3010	3010	3010	3010	2
595	20231113	093600	4973565	3010	3010	3010	3010	10
596	20231113	093500	4943465	3010	3010	3010	3010	0
597	20231113	093400	4943465	3010	3000	3010	3000	17
598	20231113	093300	4892445	3010	3010	3010	3010	0
599	20231113	093200	4892445	3010	3010	3010	3010	5
600	20231113	093100	4877395	3010	3010	3010	3010	0
601	20231113	093000	4877395	3010	3010	3010	3010	9
602	20231113	092900	4850305	3010	3010	3010	3010	0
603	20231113	092800	4850305	3010	3010	3010	3010	0
604	20231113	092700	4850305	3010	3010	3010	3010	2
605	20231113	092600	4844285	3005	3005	3005	3005	6
606	20231113	092500	4826255	3015	3015	3015	3015	0
607	20231113	092400	4826255	3015	3015	3015	3015	0
608	20231113	092300	4826255	3015	3015	3015	3015	1
609	20231113	092200	4823240	3015	3015	3015	3015	0
610	20231113	092100	4823240	3015	3015	3015	3015	0
611	20231113	092000	4823240	3015	3015	3015	3015	0
612	20231113	091900	4823240	3015	3015	3015	3015	0
613	20231113	091800	4823240	3015	3015	3015	3015	0
614	20231113	091700	4823240	3015	3015	3015	3015	0
615	20231113	091600	4823240	3015	3015	3015	3015	0
616	20231113	091500	4823240	3015	3015	3015	3015	0
617	20231113	091400	4823240	3015	3015	3015	3015	0
618	20231113	091300	4823240	3015	3015	3015	3015	0
619	20231113	091200	4823240	3015	3015	3015	3015	0
620	20231113	091100	4823240	3015	3015	3015	3015	0
621	20231113	091000	4823240	3015	3015	3015	3015	0
622	20231113	090900	4823240	3015	3015	3015	3015	0
623	20231113	090800	4823240	3015	3015	3015	3015	0
624	20231113	090700	4823240	3015	3015	3015	3015	0
625	20231113	090600	4823240	3015	3015	3015	3015	0
626	20231113	090500	4823240	3015	3015	3015	3015	0
627	20231113	090400	4823240	3015	3015	3015	3015	0
628	20231113	090300	4823240	3015	2995	3015	2985	151
629	20231113	090200	4372015	3015	2995	3015	2990	151
630	20231113	090100	3920370	3015	2995	3015	2990	156
631	20231113	090000	3453465	3015	2995	3015	2995	1153