KissMeData/054920/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	193400	305043785	2935	2935	2935	2935	2228
3	20231113	193300	305043785	2935	2935	2935	2935	0
4	20231113	193200	305043785	2935	2935	2935	2935	0
5	20231113	193100	305043785	2935	2935	2935	2935	0
6	20231113	193000	305043785	2935	2935	2935	2935	0
7	20231113	192900	305043785	2935	2935	2935	2935	0
8	20231113	192800	305043785	2935	2935	2935	2935	0
9	20231113	192700	305043785	2935	2935	2935	2935	0
10	20231113	192600	305043785	2935	2935	2935	2935	0
11	20231113	192500	305043785	2935	2935	2935	2935	0
12	20231113	192400	305043785	2935	2935	2935	2935	0
13	20231113	192300	305043785	2935	2935	2935	2935	0
14	20231113	192200	305043785	2935	2935	2935	2935	0
15	20231113	192100	305043785	2935	2935	2935	2935	0
16	20231113	192000	305043785	2935	2935	2935	2935	0
17	20231113	191900	305043785	2935	2935	2935	2935	0
18	20231113	191800	305043785	2935	2935	2935	2935	0
19	20231113	191700	305043785	2935	2935	2935	2935	0
20	20231113	191600	305043785	2935	2935	2935	2935	0
21	20231113	191500	305043785	2935	2935	2935	2935	0
22	20231113	191400	305043785	2935	2935	2935	2935	0
23	20231113	191300	305043785	2935	2935	2935	2935	0
24	20231113	191200	305043785	2935	2935	2935	2935	0
25	20231113	191100	305043785	2935	2935	2935	2935	0
26	20231113	191000	305043785	2935	2935	2935	2935	0
27	20231113	190900	305043785	2935	2935	2935	2935	0
28	20231113	190800	305043785	2935	2935	2935	2935	0
29	20231113	190700	305043785	2935	2935	2935	2935	0
30	20231113	190600	305043785	2935	2935	2935	2935	0
31	20231113	190500	305043785	2935	2935	2935	2935	0
32	20231113	190400	305043785	2935	2935	2935	2935	2228
33	20231113	190300	305043785	2935	2935	2935	2935	0
34	20231113	190200	305043785	2935	2935	2935	2935	0
35	20231113	190100	305043785	2935	2935	2935	2935	0
36	20231113	190000	305043785	2935	2935	2935	2935	0
37	20231113	185900	305043785	2935	2935	2935	2935	0
38	20231113	185800	305043785	2935	2935	2935	2935	0
39	20231113	185700	305043785	2935	2935	2935	2935	0
40	20231113	185600	305043785	2935	2935	2935	2935	0
41	20231113	185500	305043785	2935	2935	2935	2935	0
42	20231113	185400	305043785	2935	2935	2935	2935	0
43	20231113	185300	305043785	2935	2935	2935	2935	0
44	20231113	185200	305043785	2935	2935	2935	2935	0
45	20231113	185100	305043785	2935	2935	2935	2935	0
46	20231113	185000	305043785	2935	2935	2935	2935	0
47	20231113	184900	305043785	2935	2935	2935	2935	0
48	20231113	184800	305043785	2935	2935	2935	2935	0
49	20231113	184700	305043785	2935	2935	2935	2935	0
50	20231113	184600	305043785	2935	2935	2935	2935	0
51	20231113	184500	305043785	2935	2935	2935	2935	0
52	20231113	184400	305043785	2935	2935	2935	2935	0
53	20231113	184300	305043785	2935	2935	2935	2935	0
54	20231113	184200	305043785	2935	2935	2935	2935	0
55	20231113	184100	305043785	2935	2935	2935	2935	0
56	20231113	184000	305043785	2935	2935	2935	2935	0
57	20231113	183900	305043785	2935	2935	2935	2935	0
58	20231113	183800	305043785	2935	2935	2935	2935	0
59	20231113	183700	305043785	2935	2935	2935	2935	0
60	20231113	183600	305043785	2935	2935	2935	2935	0
61	20231113	183500	305043785	2935	2935	2935	2935	0
62	20231113	183400	305043785	2935	2935	2935	2935	2228
63	20231113	183300	305043785	2935	2935	2935	2935	0
64	20231113	183200	305043785	2935	2935	2935	2935	0
65	20231113	183100	305043785	2935	2935	2935	2935	0
66	20231113	183000	305043785	2935	2935	2935	2935	0
67	20231113	182900	305043785	2935	2935	2935	2935	0
68	20231113	182800	305043785	2935	2935	2935	2935	0
69	20231113	182700	305043785	2935	2935	2935	2935	0
70	20231113	182600	305043785	2935	2935	2935	2935	0
71	20231113	182500	305043785	2935	2935	2935	2935	0
72	20231113	182400	305043785	2935	2935	2935	2935	0
73	20231113	182300	305043785	2935	2935	2935	2935	0
74	20231113	182200	305043785	2935	2935	2935	2935	0
75	20231113	182100	305043785	2935	2935	2935	2935	0
76	20231113	182000	305043785	2935	2935	2935	2935	0
77	20231113	181900	305043785	2935	2935	2935	2935	0
78	20231113	181800	305043785	2935	2935	2935	2935	0
79	20231113	181700	305043785	2935	2935	2935	2935	0
80	20231113	181600	305043785	2935	2935	2935	2935	0
81	20231113	181500	305043785	2935	2935	2935	2935	0
82	20231113	181400	305043785	2935	2935	2935	2935	0
83	20231113	181300	305043785	2935	2935	2935	2935	0
84	20231113	181200	305043785	2935	2935	2935	2935	0
85	20231113	181100	305043785	2935	2935	2935	2935	0
86	20231113	181000	305043785	2935	2935	2935	2935	0
87	20231113	180900	305043785	2935	2935	2935	2935	0
88	20231113	180800	305043785	2935	2935	2935	2935	0
89	20231113	180700	305043785	2935	2935	2935	2935	0
90	20231113	180600	305043785	2935	2935	2935	2935	0
91	20231113	180500	305043785	2935	2935	2935	2935	0
92	20231113	180400	305043785	2935	2935	2935	2935	2228
93	20231113	180300	305043785	2935	2935	2935	2935	0
94	20231113	180200	305043785	2935	2935	2935	2935	0
95	20231113	180100	305043785	2935	2935	2935	2935	0
96	20231113	180000	305043785	2935	2935	2935	2935	0
97	20231113	175900	305043785	2935	2935	2935	2935	0
98	20231113	175800	305043785	2935	2935	2935	2935	0
99	20231113	175700	305043785	2935	2935	2935	2935	0
100	20231113	175600	305043785	2935	2935	2935	2935	0
101	20231113	175500	305043785	2935	2935	2935	2935	0
102	20231113	175400	305043785	2935	2935	2935	2935	0
103	20231113	175300	305043785	2935	2935	2935	2935	0
104	20231113	175200	305043785	2935	2935	2935	2935	0
105	20231113	175100	305043785	2935	2935	2935	2935	0
106	20231113	175000	305043785	2935	2935	2935	2935	0
107	20231113	174900	305043785	2935	2935	2935	2935	0
108	20231113	174800	305043785	2935	2935	2935	2935	0
109	20231113	174700	305043785	2935	2935	2935	2935	0
110	20231113	174600	305043785	2935	2935	2935	2935	0
111	20231113	174500	305043785	2935	2935	2935	2935	0
112	20231113	174400	305043785	2935	2935	2935	2935	0
113	20231113	174300	305043785	2935	2935	2935	2935	0
114	20231113	174200	305043785	2935	2935	2935	2935	0
115	20231113	174100	305043785	2935	2935	2935	2935	0
116	20231113	174000	305043785	2935	2935	2935	2935	0
117	20231113	173900	305043785	2935	2935	2935	2935	0
118	20231113	173800	305043785	2935	2935	2935	2935	0
119	20231113	173700	305043785	2935	2935	2935	2935	0
120	20231113	173600	305043785	2935	2935	2935	2935	0
121	20231113	173500	305043785	2935	2935	2935	2935	0
122	20231113	173400	305043785	2935	2935	2935	2935	2228
123	20231113	173300	305043785	2935	2935	2935	2935	0
124	20231113	173200	305043785	2935	2935	2935	2935	0
125	20231113	173100	305043785	2935	2935	2935	2935	0
126	20231113	173000	305043785	2935	2935	2935	2935	0
127	20231113	172900	305043785	2935	2935	2935	2935	0
128	20231113	172800	305043785	2935	2935	2935	2935	0
129	20231113	172700	305043785	2935	2935	2935	2935	0
130	20231113	172600	305043785	2935	2935	2935	2935	0
131	20231113	172500	305043785	2935	2935	2935	2935	0
132	20231113	172400	305043785	2935	2935	2935	2935	0
133	20231113	172300	305043785	2935	2935	2935	2935	0
134	20231113	172200	305043785	2935	2935	2935	2935	0
135	20231113	172100	305043785	2935	2935	2935	2935	0
136	20231113	172000	305043785	2935	2935	2935	2935	0
137	20231113	171900	305043785	2935	2935	2935	2935	0
138	20231113	171800	305043785	2935	2935	2935	2935	0
139	20231113	171700	305043785	2935	2935	2935	2935	0
140	20231113	171600	305043785	2935	2935	2935	2935	0
141	20231113	171500	305043785	2935	2935	2935	2935	0
142	20231113	171400	305043785	2935	2935	2935	2935	0
143	20231113	171300	305043785	2935	2935	2935	2935	0
144	20231113	171200	305043785	2935	2935	2935	2935	0
145	20231113	171100	305043785	2935	2935	2935	2935	0
146	20231113	171000	305043785	2935	2935	2935	2935	0
147	20231113	170900	305043785	2935	2935	2935	2935	0
148	20231113	170800	305043785	2935	2935	2935	2935	0
149	20231113	170700	305043785	2935	2935	2935	2935	0
150	20231113	170600	305043785	2935	2935	2935	2935	0
151	20231113	170500	305043785	2935	2935	2935	2935	0
152	20231113	170400	305043785	2935	2935	2935	2935	2228
153	20231113	170300	305043785	2935	2935	2935	2935	0
154	20231113	170200	305043785	2935	2935	2935	2935	0
155	20231113	170100	305043785	2935	2935	2935	2935	0
156	20231113	170000	305043785	2935	2935	2935	2935	0
157	20231113	165900	305043785	2935	2935	2935	2935	0
158	20231113	165800	305043785	2935	2935	2935	2935	0
159	20231113	165700	305043785	2935	2935	2935	2935	0
160	20231113	165600	305043785	2935	2935	2935	2935	0
161	20231113	165500	305043785	2935	2935	2935	2935	0
162	20231113	165400	305043785	2935	2935	2935	2935	0
163	20231113	165300	305043785	2935	2935	2935	2935	0
164	20231113	165200	305043785	2935	2935	2935	2935	0
165	20231113	165100	305043785	2935	2935	2935	2935	0
166	20231113	165000	305043785	2935	2935	2935	2935	0
167	20231113	164900	305043785	2935	2935	2935	2935	0
168	20231113	164800	305043785	2935	2935	2935	2935	0
169	20231113	164700	305043785	2935	2935	2935	2935	0
170	20231113	164600	305043785	2935	2935	2935	2935	0
171	20231113	164500	305043785	2935	2935	2935	2935	0
172	20231113	164400	305043785	2935	2935	2935	2935	0
173	20231113	164300	305043785	2935	2935	2935	2935	0
174	20231113	164200	305043785	2935	2935	2935	2935	0
175	20231113	164100	305043785	2935	2935	2935	2935	0
176	20231113	164000	305043785	2935	2935	2935	2935	0
177	20231113	163900	305043785	2935	2935	2935	2935	0
178	20231113	163800	305043785	2935	2935	2935	2935	0
179	20231113	163700	305043785	2935	2935	2935	2935	0
180	20231113	163600	305043785	2935	2935	2935	2935	0
181	20231113	163500	305043785	2935	2935	2935	2935	0
182	20231113	163400	305043785	2935	2935	2935	2935	2228
183	20231113	163300	305043785	2935	2935	2935	2935	0
184	20231113	163200	305043785	2935	2935	2935	2935	0
185	20231113	163100	305043785	2935	2935	2935	2935	0
186	20231113	163000	305043785	2935	2935	2935	2935	0
187	20231113	162900	305043785	2935	2935	2935	2935	0
188	20231113	162800	305043785	2935	2935	2935	2935	0
189	20231113	162700	305043785	2935	2935	2935	2935	0
190	20231113	162600	305043785	2935	2935	2935	2935	0
191	20231113	162500	305043785	2935	2935	2935	2935	0
192	20231113	162400	305043785	2935	2935	2935	2935	0
193	20231113	162300	305043785	2935	2935	2935	2935	0
194	20231113	162200	305043785	2935	2935	2935	2935	0
195	20231113	162100	305043785	2935	2935	2935	2935	0
196	20231113	162000	305043785	2935	2935	2935	2935	0
197	20231113	161900	305043785	2935	2935	2935	2935	0
198	20231113	161800	305043785	2935	2935	2935	2935	0
199	20231113	161700	305043785	2935	2935	2935	2935	0
200	20231113	161600	305043785	2935	2935	2935	2935	0
201	20231113	161500	305043785	2935	2935	2935	2935	0
202	20231113	161400	305043785	2935	2935	2935	2935	0
203	20231113	161300	305043785	2935	2935	2935	2935	0
204	20231113	161200	305043785	2935	2935	2935	2935	0
205	20231113	161100	305043785	2935	2935	2935	2935	0
206	20231113	161000	305043785	2935	2935	2935	2935	0
207	20231113	160900	305043785	2935	2935	2935	2935	0
208	20231113	160800	305043785	2935	2935	2935	2935	0
209	20231113	160700	305043785	2935	2935	2935	2935	0
210	20231113	160600	305043785	2935	2935	2935	2935	0
211	20231113	160500	305043785	2935	2935	2935	2935	0
212	20231113	160400	305043785	2935	2935	2935	2935	2228
213	20231113	160300	305043785	2935	2935	2935	2935	0
214	20231113	160200	305043785	2935	2935	2935	2935	0
215	20231113	160100	305043785	2935	2935	2935	2935	0
216	20231113	160000	305043785	2935	2935	2935	2935	0
217	20231113	155900	305043785	2935	2935	2935	2935	0
218	20231113	155800	305043785	2935	2935	2935	2935	0
219	20231113	155700	305043785	2935	2935	2935	2935	0
220	20231113	155600	305043785	2935	2935	2935	2935	0
221	20231113	155500	305043785	2935	2935	2935	2935	0
222	20231113	155400	305043785	2935	2935	2935	2935	0
223	20231113	155300	305043785	2935	2935	2935	2935	0
224	20231113	155200	305043785	2935	2935	2935	2935	0
225	20231113	155100	305043785	2935	2935	2935	2935	0
226	20231113	155000	305043785	2935	2935	2935	2935	0
227	20231113	154900	305043785	2935	2935	2935	2935	0
228	20231113	154800	305043785	2935	2935	2935	2935	0
229	20231113	154700	305043785	2935	2935	2935	2935	0
230	20231113	154600	305043785	2935	2935	2935	2935	0
231	20231113	154500	305043785	2935	2935	2935	2935	0
232	20231113	154400	305043785	2935	2935	2935	2935	0
233	20231113	154300	305043785	2935	2935	2935	2935	0
234	20231113	154200	305043785	2935	2935	2935	2935	0
235	20231113	154100	305043785	2935	2935	2935	2935	0
236	20231113	154000	305043785	2935	2935	2935	2935	0
237	20231113	153900	305043785	2935	2935	2935	2935	0
238	20231113	153800	305043785	2935	2935	2935	2935	0
239	20231113	153700	305043785	2935	2935	2935	2935	0
240	20231113	153600	305043785	2935	2935	2935	2935	0
241	20231113	153500	305043785	2935	2935	2935	2935	0
242	20231113	153400	305043785	2935	2935	2935	2935	2228
243	20231113	153300	305043785	2935	2935	2935	2935	0
244	20231113	153200	305043785	2935	2935	2935	2935	0
245	20231113	153100	305043785	2935	2935	2935	2935	0
246	20231113	153000	305043785	2935	2935	2935	2935	2228
247	20231113	152900	298504605	2955	2955	2955	2955	0
248	20231113	152800	298504605	2955	2955	2955	2955	0
249	20231113	152700	298504605	2955	2955	2955	2955	0
250	20231113	152600	298504605	2955	2955	2955	2955	0
251	20231113	152500	298504605	2955	2955	2955	2955	0
252	20231113	152400	298504605	2955	2955	2955	2955	0
253	20231113	152300	298504605	2955	2955	2955	2955	0
254	20231113	152200	298504605	2955	2955	2955	2955	0
255	20231113	152100	298504605	2955	2955	2955	2955	0
256	20231113	152000	298504605	2955	2955	2955	2955	0
257	20231113	151900	298504605	2955	2955	2955	2955	0
258	20231113	151800	298504605	2955	2945	2955	2945	36
259	20231113	151700	298398575	2945	2960	2960	2940	2304
260	20231113	151600	291622280	2940	2940	2940	2940	172
261	20231113	151500	291116600	2960	2960	2960	2960	0
262	20231113	151400	291116600	2960	2940	2960	2940	2
263	20231113	151300	291110700	2960	2955	2960	2940	1917
264	20231113	151200	285471700	2955	2955	2955	2955	0
265	20231113	151100	285471700	2955	2960	2960	2940	860
266	20231113	151000	282931740	2960	2960	2960	2960	403
267	20231113	150900	281738860	2965	2965	2965	2965	340
268	20231113	150800	280730760	2965	2965	2965	2965	283
269	20231113	150700	279891665	2965	2960	2965	2960	34
270	20231113	150600	279791020	2965	2965	2965	2965	1
271	20231113	150500	279788055	2965	2965	2965	2965	1
272	20231113	150400	279785090	2960	2960	2960	2960	0
273	20231113	150300	279785090	2960	2960	2960	2960	0
274	20231113	150200	279785090	2960	2960	2960	2960	0
275	20231113	150100	279785090	2960	2960	2960	2960	120
276	20231113	150000	279429890	2955	2955	2955	2955	234
277	20231113	145900	278738420	2955	2955	2955	2955	87
278	20231113	145800	278481335	2950	2955	2955	2950	101
279	20231113	145700	278182885	2955	2955	2955	2955	1
280	20231113	145600	278179930	2945	2945	2945	2945	0
281	20231113	145500	278179930	2945	2950	2950	2945	1819
282	20231113	145400	272822195	2955	2955	2955	2955	181
283	20231113	145300	272287340	2965	2965	2965	2965	4
284	20231113	145200	272275480	2965	2960	2965	2960	4
285	20231113	145100	272263635	2960	2960	2960	2960	5
286	20231113	145000	272248835	2960	2955	2960	2955	103
287	20231113	144900	271944455	2955	2955	2955	2955	0
288	20231113	144800	271944455	2955	2950	2955	2950	112
289	20231113	144700	271614005	2950	2950	2950	2950	0
290	20231113	144600	271614005	2950	2950	2950	2950	170
291	20231113	144500	271112505	2945	2945	2945	2945	1351
292	20231113	144400	267133810	2935	2940	2940	2935	293
293	20231113	144300	266272480	2940	2950	2950	2940	68
294	20231113	144200	266072550	2940	2940	2940	2940	10
295	20231113	144100	266043150	2940	2940	2940	2940	300
296	20231113	144000	265161150	2940	2945	2945	2940	2000
297	20231113	143900	259273750	2945	2945	2945	2945	0
298	20231113	143800	259273750	2945	2950	2950	2945	202
299	20231113	143700	258677860	2950	2950	2950	2950	201
300	20231113	143600	258084910	2950	2950	2950	2950	1
301	20231113	143500	258081960	2945	2945	2945	2945	3
302	20231113	143400	258073125	2950	2950	2950	2950	3216
303	20231113	143300	248585925	2955	2960	2960	2955	1630
304	20231113	143200	243767870	2960	2960	2960	2960	32
305	20231113	143100	243673150	2965	2965	2965	2965	0
306	20231113	143000	243673150	2965	2965	2965	2965	0
307	20231113	142900	243673150	2965	2965	2965	2965	0
308	20231113	142800	243673150	2965	2965	2965	2965	1
309	20231113	142700	243670185	2970	2970	2970	2970	0
310	20231113	142600	243670185	2970	2970	2970	2970	12
311	20231113	142500	243634545	2970	2970	2970	2970	0
312	20231113	142400	243634545	2970	2970	2970	2970	0
313	20231113	142300	243634545	2970	2970	2970	2970	0
314	20231113	142200	243634545	2970	2970	2970	2970	0
315	20231113	142100	243634545	2970	2970	2970	2970	0
316	20231113	142000	243634545	2970	2970	2970	2970	1
317	20231113	141900	243631575	2955	2955	2955	2955	0
318	20231113	141800	243631575	2955	2955	2955	2955	700
319	20231113	141700	241563075	2955	2960	2960	2955	700
320	20231113	141600	239493540	2960	2970	2970	2960	106
321	20231113	141500	239179730	2970	2970	2970	2970	15
322	20231113	141400	239135180	2970	2970	2970	2970	0
323	20231113	141300	239135180	2970	2970	2970	2970	0
324	20231113	141200	239135180	2970	2970	2970	2970	50
325	20231113	141100	238986680	2970	2970	2970	2970	0
326	20231113	141000	238986680	2970	2970	2970	2970	0
327	20231113	140900	238986680	2970	2970	2970	2970	0
328	20231113	140800	238986680	2970	2970	2970	2970	0
329	20231113	140700	238986680	2970	2970	2970	2970	31
330	20231113	140600	238894610	2960	2960	2960	2960	0
331	20231113	140500	238894610	2960	2960	2960	2960	0
332	20231113	140400	238894610	2960	2960	2960	2960	0
333	20231113	140300	238894610	2960	2960	2960	2960	0
334	20231113	140200	238894610	2960	2960	2960	2960	0
335	20231113	140100	238894610	2960	2960	2960	2960	0
336	20231113	140000	238894610	2960	2960	2960	2960	0
337	20231113	135900	238894610	2960	2960	2960	2960	500
338	20231113	135800	237414610	2960	2960	2960	2960	500
339	20231113	135700	235934610	2960	2960	2960	2960	0
340	20231113	135600	235934610	2960	2960	2960	2960	0
341	20231113	135500	235934610	2960	2960	2960	2960	1
342	20231113	135400	235931650	2970	2970	2970	2970	110
343	20231113	135300	235604950	2970	2970	2970	2970	0
344	20231113	135200	235604950	2970	2970	2970	2970	2
345	20231113	135100	235599010	2960	2960	2960	2960	0
346	20231113	135000	235599010	2960	2960	2960	2960	0
347	20231113	134900	235599010	2960	2960	2960	2960	0
348	20231113	134800	235599010	2960	2960	2960	2960	0
349	20231113	134700	235599010	2960	2960	2960	2960	0
350	20231113	134600	235599010	2960	2960	2960	2960	0
351	20231113	134500	235599010	2960	2960	2960	2960	0
352	20231113	134400	235599010	2960	2960	2960	2960	0
353	20231113	134300	235599010	2960	2960	2960	2960	101
354	20231113	134200	235300050	2965	2970	2970	2965	121
355	20231113	134100	234941280	2975	2965	2975	2965	604
356	20231113	134000	233149180	2975	2975	2975	2975	0
357	20231113	133900	233149180	2975	2975	2975	2975	0
358	20231113	133800	233149180	2975	2975	2975	2975	0
359	20231113	133700	233149180	2975	2970	2975	2970	91
360	20231113	133600	232878905	2970	2970	2970	2970	0
361	20231113	133500	232878905	2970	2970	2970	2970	2
362	20231113	133400	232872965	2970	2970	2970	2970	1
363	20231113	133300	232869995	2970	2970	2970	2970	1
364	20231113	133200	232867025	2960	2960	2960	2960	100
365	20231113	133100	232571025	2960	2960	2960	2960	0
366	20231113	133000	232571025	2960	2960	2960	2960	2
367	20231113	132900	232565105	2965	2965	2965	2965	0
368	20231113	132800	232565105	2965	2965	2965	2965	132
369	20231113	132700	232173725	2965	2965	2965	2965	0
370	20231113	132600	232173725	2965	2965	2965	2965	0
371	20231113	132500	232173725	2965	2965	2965	2965	0
372	20231113	132400	232173725	2965	2965	2965	2965	0
373	20231113	132300	232173725	2965	2965	2965	2965	0
374	20231113	132200	232173725	2965	2965	2965	2965	0
375	20231113	132100	232173725	2965	2965	2965	2965	52
376	20231113	132000	232019545	2965	2965	2965	2965	4
377	20231113	131900	232007685	2965	2965	2965	2965	0
378	20231113	131800	232007685	2965	2960	2965	2960	1028
379	20231113	131700	228964110	2960	2960	2960	2960	0
380	20231113	131600	228964110	2960	2960	2960	2960	1
381	20231113	131500	228961150	2955	2955	2955	2955	748
382	20231113	131400	226750810	2950	2950	2950	2950	0
383	20231113	131300	226750810	2950	2950	2950	2950	0
384	20231113	131200	226750810	2950	2950	2950	2950	0
385	20231113	131100	226750810	2950	2950	2950	2950	0
386	20231113	131000	226750810	2950	2950	2950	2950	75
387	20231113	130900	226529560	2955	2955	2955	2955	0
388	20231113	130800	226529560	2955	2955	2955	2955	40
389	20231113	130700	226411360	2955	2955	2955	2955	22
390	20231113	130600	226346350	2955	2955	2955	2955	0
391	20231113	130500	226346350	2955	2955	2955	2955	0
392	20231113	130400	226346350	2955	2955	2955	2955	25
393	20231113	130300	226272475	2955	2955	2955	2955	5
394	20231113	130200	226257700	2945	2950	2950	2945	3830
395	20231113	130100	214970250	2960	2960	2960	2960	10
396	20231113	130000	214940650	2960	2960	2960	2960	100
397	20231113	125900	214644650	2950	2955	2955	2950	13
398	20231113	125800	214606250	2955	2955	2955	2955	0
399	20231113	125700	214606250	2955	2955	2955	2955	0
400	20231113	125600	214606250	2955	2955	2955	2955	0
401	20231113	125500	214606250	2955	2955	2955	2955	0
402	20231113	125400	214606250	2955	2955	2955	2955	0
403	20231113	125300	214606250	2955	2950	2955	2950	1391
404	20231113	125200	210502065	2945	2945	2950	2945	103
405	20231113	125100	210198225	2945	2945	2945	2945	0
406	20231113	125000	210198225	2945	2945	2945	2945	0
407	20231113	124900	210198225	2945	2945	2945	2945	0
408	20231113	124800	210198225	2945	2945	2945	2945	25
409	20231113	124700	210124600	2945	2950	2950	2945	69
410	20231113	124600	209921090	2950	2950	2950	2950	33
411	20231113	124500	209823740	2960	2960	2960	2960	0
412	20231113	124400	209823740	2960	2960	2960	2960	9
413	20231113	124300	209797100	2960	2960	2960	2960	0
414	20231113	124200	209797100	2960	2960	2960	2960	101
415	20231113	124100	209498140	2950	2950	2950	2950	0
416	20231113	124000	209498140	2950	2950	2950	2950	0
417	20231113	123900	209498140	2950	2950	2950	2950	0
418	20231113	123800	209498140	2950	2950	2950	2950	100
419	20231113	123700	209203140	2955	2955	2955	2955	0
420	20231113	123600	209203140	2955	2955	2955	2955	2
421	20231113	123500	209197230	2955	2955	2955	2955	0
422	20231113	123400	209197230	2955	2955	2955	2955	0
423	20231113	123300	209197230	2955	2955	2955	2955	10
424	20231113	123200	209167680	2960	2960	2960	2960	10
425	20231113	123100	209138080	2960	2960	2960	2960	0
426	20231113	123000	209138080	2960	2960	2960	2960	20
427	20231113	122900	209078880	2955	2955	2955	2955	0
428	20231113	122800	209078880	2955	2955	2955	2955	2
429	20231113	122700	209072970	2955	2955	2955	2955	593
430	20231113	122600	207320655	2955	2955	2955	2955	0
431	20231113	122500	207320655	2955	2955	2955	2955	0
432	20231113	122400	207320655	2955	2955	2955	2955	0
433	20231113	122300	207320655	2955	2955	2955	2955	100
434	20231113	122200	207025155	2955	2955	2955	2955	100
435	20231113	122100	206729655	2950	2950	2950	2950	4
436	20231113	122000	206717855	2950	2950	2950	2950	0
437	20231113	121900	206717855	2950	2950	2950	2950	0
438	20231113	121800	206717855	2950	2950	2950	2950	0
439	20231113	121700	206717855	2950	2950	2950	2950	0
440	20231113	121600	206717855	2950	2945	2950	2945	2
441	20231113	121500	206711960	2945	2945	2945	2945	10
442	20231113	121400	206682510	2945	2945	2945	2945	0
443	20231113	121300	206682510	2945	2940	2950	2940	1835
444	20231113	121200	201277985	2940	2950	2950	2940	3000
445	20231113	121100	192451595	2950	2950	2950	2950	30
446	20231113	121000	192363095	2950	2960	2960	2950	508
447	20231113	120900	190862080	2955	2955	2955	2955	0
448	20231113	120800	190862080	2955	2955	2955	2955	50
449	20231113	120700	190714330	2955	2955	2955	2955	0
450	20231113	120600	190714330	2955	2955	2965	2945	2020
451	20231113	120500	184752005	2960	2960	2960	2960	1935
452	20231113	120400	179024405	2965	2970	2970	2960	1911
453	20231113	120300	173358430	2970	2970	2970	2970	1717
454	20231113	120200	168258940	2975	2975	2975	2975	0
455	20231113	120100	168258940	2975	2975	2975	2975	254
456	20231113	120000	167503290	2965	2965	2965	2965	0
457	20231113	115900	167503290	2965	2970	2970	2965	54
458	20231113	115800	167342930	2970	2970	2970	2970	490
459	20231113	115700	165887630	2970	2970	2970	2970	30
460	20231113	115600	165798530	2965	2965	2965	2965	0
461	20231113	115500	165798530	2965	2965	2965	2965	1
462	20231113	115400	165795565	2965	2965	2965	2965	85
463	20231113	115300	165543540	2970	2975	2975	2970	2078
464	20231113	115200	159371875	2975	2975	2975	2975	567
465	20231113	115100	157685050	2975	2975	2975	2975	0
466	20231113	115000	157685050	2975	2980	2980	2975	72
467	20231113	114900	157470830	2990	2990	2990	2990	0
468	20231113	114800	157470830	2990	2990	2990	2990	0
469	20231113	114700	157470830	2990	2990	2990	2990	0
470	20231113	114600	157470830	2990	2990	2990	2990	19
471	20231113	114500	157414020	2975	2975	2975	2975	0
472	20231113	114400	157414020	2975	2975	2975	2975	0
473	20231113	114300	157414020	2975	2975	2975	2975	319
474	20231113	114200	156464995	2975	2975	2975	2975	281
475	20231113	114100	155629020	2975	2985	2985	2975	496
476	20231113	114000	154151995	2985	2985	2985	2985	0
477	20231113	113900	154151995	2985	2985	2985	2985	0
478	20231113	113800	154151995	2985	2985	2985	2985	0
479	20231113	113700	154151995	2985	2985	2985	2985	0
480	20231113	113600	154151995	2985	2985	2985	2985	0
481	20231113	113500	154151995	2985	2985	2985	2985	0
482	20231113	113400	154151995	2985	2985	2985	2985	12
483	20231113	113300	154116175	2980	2980	2980	2980	897
484	20231113	113200	151443115	2985	2990	2990	2980	1138
485	20231113	113100	148046185	2990	2990	2990	2990	0
486	20231113	113000	148046185	2990	2990	2990	2990	0
487	20231113	112900	148046185	2990	2990	2990	2990	9
488	20231113	112800	148019275	2990	2990	2990	2990	0
489	20231113	112700	148019275	2990	2990	2990	2990	48
490	20231113	112600	147875755	2990	2990	2990	2990	0
491	20231113	112500	147875755	2990	2990	2990	2990	379
492	20231113	112400	146742545	2995	2995	2995	2995	0
493	20231113	112300	146742545	2995	2995	2995	2995	351
494	20231113	112200	145691300	3000	3000	3000	3000	0
495	20231113	112100	145691300	3000	3005	3005	3000	249
496	20231113	112000	144944065	3005	3005	3005	3005	0
497	20231113	111900	144944065	3005	3005	3005	3005	30
498	20231113	111800	144853915	3005	3005	3005	3005	0
499	20231113	111700	144853915	3005	3005	3005	3005	0
500	20231113	111600	144853915	3005	3005	3005	3005	0
501	20231113	111500	144853915	3005	3005	3005	3005	0
502	20231113	111400	144853915	3005	3005	3005	3005	0
503	20231113	111300	144853915	3005	3005	3005	3005	0
504	20231113	111200	144853915	3005	3005	3005	3005	0
505	20231113	111100	144853915	3005	3005	3005	3005	200
506	20231113	111000	144252915	3005	3005	3005	3005	0
507	20231113	110900	144252915	3005	3005	3005	3005	3
508	20231113	110800	144243900	3005	3005	3005	3005	1
509	20231113	110700	144240895	3010	3010	3010	3010	0
510	20231113	110600	144240895	3010	3010	3010	3010	0
511	20231113	110500	144240895	3010	3010	3010	3010	0
512	20231113	110400	144240895	3010	3010	3010	3010	0
513	20231113	110300	144240895	3010	3010	3010	3010	0
514	20231113	110200	144240895	3010	3010	3010	3010	171
515	20231113	110100	143726185	3010	3010	3010	3010	0
516	20231113	110000	143726185	3010	3010	3010	3010	0
517	20231113	105900	143726185	3010	3010	3010	3010	0
518	20231113	105800	143726185	3010	3010	3010	3010	200
519	20231113	105700	143124185	3010	3010	3010	3010	148
520	20231113	105600	142678705	3010	3010	3010	3010	139
521	20231113	105500	142260315	3015	3015	3015	3015	0
522	20231113	105400	142260315	3015	3015	3015	3015	0
523	20231113	105300	142260315	3015	3015	3015	3015	600
524	20231113	105200	140451315	3015	3015	3015	3015	10
525	20231113	105100	140421165	3015	3015	3015	3015	800
526	20231113	105000	138009165	2995	2995	2995	2995	0
527	20231113	104900	138009165	2995	2995	2995	2995	0
528	20231113	104800	138009165	2995	2995	2995	2995	0
529	20231113	104700	138009165	2995	2995	2995	2995	0
530	20231113	104600	138009165	2995	2995	2995	2995	0
531	20231113	104500	138009165	2995	2995	2995	2995	0
532	20231113	104400	138009165	2995	2995	2995	2995	0
533	20231113	104300	138009165	2995	2995	2995	2995	12
534	20231113	104200	137973225	3020	3020	3020	3020	0
535	20231113	104100	137973225	3020	3020	3020	3020	0
536	20231113	104000	137973225	3020	3020	3020	3020	0
537	20231113	103900	137973225	3020	3020	3020	3020	0
538	20231113	103800	137973225	3020	3020	3020	3020	0
539	20231113	103700	137973225	3020	3020	3020	3020	0
540	20231113	103600	137973225	3020	3020	3020	3020	0
541	20231113	103500	137973225	3020	3020	3020	3020	0
542	20231113	103400	137973225	3020	3020	3020	3020	1
543	20231113	103300	137970205	3000	3000	3000	3000	111
544	20231113	103200	137637205	2990	2990	2990	2990	1
545	20231113	103100	137634215	2990	2995	2995	2990	1010
546	20231113	103000	134614250	3000	3000	3000	3000	466
547	20231113	102900	133216250	3000	3000	3000	3000	9
548	20231113	102800	133189250	3000	3000	3000	3000	0
549	20231113	102700	133189250	3000	3000	3000	3000	0
550	20231113	102600	133189250	3000	3000	3000	3000	400
551	20231113	102500	131989250	3005	3005	3005	3005	0
552	20231113	102400	131989250	3005	3005	3005	3005	147
553	20231113	102300	131547515	3005	3010	3010	3005	50
554	20231113	102200	131397250	3005	3005	3005	3005	0
555	20231113	102100	131397250	3005	3005	3005	3005	0
556	20231113	102000	131397250	3005	3000	3005	3000	950
557	20231113	101900	128542520	3000	3000	3000	3000	0
558	20231113	101800	128542520	3000	3000	3000	3000	0
559	20231113	101700	128542520	3000	2990	3000	2990	1838
560	20231113	101600	123031775	2990	2985	2990	2985	2
561	20231113	101500	123025800	2985	2985	2985	2985	0
562	20231113	101400	123025800	2985	3000	3000	2985	455
563	20231113	101300	121663665	2995	2995	2995	2995	0
564	20231113	101200	121663665	2995	3010	3010	2995	713
565	20231113	101100	119522010	3015	3015	3015	3015	0
566	20231113	101000	119522010	3015	3015	3015	3015	0
567	20231113	100900	119522010	3015	3020	3020	3015	185
568	20231113	100800	118963805	3025	3025	3025	3025	0
569	20231113	100700	118963805	3025	3035	3035	3025	505
570	20231113	100600	117436035	3040	3040	3040	3040	0
571	20231113	100500	117436035	3040	3035	3040	3035	3
572	20231113	100400	117426920	3030	3035	3035	3030	338
573	20231113	100300	116401140	3035	3035	3035	3035	3
574	20231113	100200	116392035	3035	3035	3035	3035	1
575	20231113	100100	116389000	3035	3035	3035	3035	0
576	20231113	100000	116389000	3035	3035	3035	3035	440
577	20231113	095900	115053600	3035	3035	3035	3035	384
578	20231113	095800	113888160	3035	3025	3035	3025	471
579	20231113	095700	112462215	3025	3025	3025	3025	362
580	20231113	095600	111367165	3025	3025	3025	3025	30
581	20231113	095500	111276415	3025	3010	3025	3010	1006
582	20231113	095400	108237330	3010	3010	3010	3010	1434
583	20231113	095300	103920990	3010	3010	3010	2985	11107
584	20231113	095200	70664825	3010	3010	3010	3010	0
585	20231113	095100	70664825	3010	3010	3010	3010	0
586	20231113	095000	70664825	3010	3010	3010	3010	10
587	20231113	094900	70634725	3005	3005	3005	3005	12
588	20231113	094800	70598665	3005	3005	3005	3005	0
589	20231113	094700	70598665	3005	3010	3010	3005	19
590	20231113	094600	70541525	3010	3010	3015	3010	363
591	20231113	094500	69448545	3010	3010	3010	3010	1046
592	20231113	094400	66300085	3015	3015	3015	3015	0
593	20231113	094300	66300085	3015	3020	3020	3015	257
594	20231113	094200	65524240	3020	3020	3020	3020	397
595	20231113	094100	64325300	3020	3020	3020	3020	1
596	20231113	094000	64322280	3020	3020	3020	3020	54
597	20231113	093900	64159200	3025	3020	3025	3020	214
598	20231113	093800	63512550	3010	3010	3010	3010	8
599	20231113	093700	63488470	3020	3020	3020	3020	1
600	20231113	093600	63485450	3020	3015	3020	3015	238
601	20231113	093500	62767265	3015	3015	3015	3015	511
602	20231113	093400	61226600	3020	3020	3020	3020	413
603	20231113	093300	59979340	3020	3030	3035	3020	1402
604	20231113	093200	55732035	3030	3025	3030	3025	15
605	20231113	093100	55686655	3020	3020	3020	3020	0
606	20231113	093000	55686655	3020	3020	3020	3020	0
607	20231113	092900	55686655	3020	3020	3020	3020	900
608	20231113	092800	52968655	3020	3020	3020	3020	215
609	20231113	092700	52319355	3030	3030	3030	3030	0
610	20231113	092600	52319355	3030	3030	3030	3030	0
611	20231113	092500	52319355	3030	3025	3030	3025	1000
612	20231113	092400	49291180	3025	3025	3025	3025	115
613	20231113	092300	48943305	3025	3025	3025	3025	230
614	20231113	092200	48247555	3020	3020	3020	3020	0
615	20231113	092100	48247555	3020	3020	3020	3020	0
616	20231113	092000	48247555	3020	3020	3020	3020	1826
617	20231113	091900	42733035	3020	3020	3020	3020	220
618	20231113	091800	42068635	3020	3025	3025	3020	1008
619	20231113	091700	39023825	3020	3020	3020	3020	0
620	20231113	091600	39023825	3020	3030	3030	3020	2501
621	20231113	091500	31458190	3030	3030	3030	3030	20
622	20231113	091400	31397590	3040	3040	3040	3040	1
623	20231113	091300	31394550	3030	3030	3030	3030	122
624	20231113	091200	31024890	3030	3030	3035	3030	5209
625	20231113	091100	15225790	3020	3020	3020	3015	238
626	20231113	091000	14507605	3010	3010	3010	3010	0
627	20231113	090900	14507605	3010	3020	3020	3010	349
628	20231113	090800	13456265	3030	3030	3030	3030	0
629	20231113	090700	13456265	3030	3040	3040	3020	975
630	20231113	090600	10504010	3045	3040	3045	3040	1218
631	20231113	090500	6801285	3045	3010	3045	3010	366
632	20231113	090400	5695805	3010	3010	3010	3010	631
633	20231113	090300	3796495	3010	3010	3010	3010	0
634	20231113	090200	3796495	3010	3015	3015	3010	300
635	20231113	090100	2893390	3010	3005	3010	3005	8
636	20231113	090000	2869315	3030	3000	3030	3000	955