KissMeData/086980/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	195400	363871455	2920	2920	2920	2920	2527
3	20231113	195300	363871455	2920	2920	2920	2920	0
4	20231113	195200	363871455	2920	2920	2920	2920	0
5	20231113	195100	363871455	2920	2920	2920	2920	0
6	20231113	195000	363871455	2920	2920	2920	2920	0
7	20231113	194900	363871455	2920	2920	2920	2920	0
8	20231113	194800	363871455	2920	2920	2920	2920	0
9	20231113	194700	363871455	2920	2920	2920	2920	0
10	20231113	194600	363871455	2920	2920	2920	2920	0
11	20231113	194500	363871455	2920	2920	2920	2920	0
12	20231113	194400	363871455	2920	2920	2920	2920	0
13	20231113	194300	363871455	2920	2920	2920	2920	0
14	20231113	194200	363871455	2920	2920	2920	2920	0
15	20231113	194100	363871455	2920	2920	2920	2920	0
16	20231113	194000	363871455	2920	2920	2920	2920	0
17	20231113	193900	363871455	2920	2920	2920	2920	0
18	20231113	193800	363871455	2920	2920	2920	2920	0
19	20231113	193700	363871455	2920	2920	2920	2920	0
20	20231113	193600	363871455	2920	2920	2920	2920	0
21	20231113	193500	363871455	2920	2920	2920	2920	0
22	20231113	193400	363871455	2920	2920	2920	2920	0
23	20231113	193300	363871455	2920	2920	2920	2920	0
24	20231113	193200	363871455	2920	2920	2920	2920	0
25	20231113	193100	363871455	2920	2920	2920	2920	0
26	20231113	193000	363871455	2920	2920	2920	2920	0
27	20231113	192900	363871455	2920	2920	2920	2920	0
28	20231113	192800	363871455	2920	2920	2920	2920	0
29	20231113	192700	363871455	2920	2920	2920	2920	0
30	20231113	192600	363871455	2920	2920	2920	2920	0
31	20231113	192500	363871455	2920	2920	2920	2920	0
32	20231113	192400	363871455	2920	2920	2920	2920	2527
33	20231113	192300	363871455	2920	2920	2920	2920	0
34	20231113	192200	363871455	2920	2920	2920	2920	0
35	20231113	192100	363871455	2920	2920	2920	2920	0
36	20231113	192000	363871455	2920	2920	2920	2920	0
37	20231113	191900	363871455	2920	2920	2920	2920	0
38	20231113	191800	363871455	2920	2920	2920	2920	0
39	20231113	191700	363871455	2920	2920	2920	2920	0
40	20231113	191600	363871455	2920	2920	2920	2920	0
41	20231113	191500	363871455	2920	2920	2920	2920	0
42	20231113	191400	363871455	2920	2920	2920	2920	0
43	20231113	191300	363871455	2920	2920	2920	2920	0
44	20231113	191200	363871455	2920	2920	2920	2920	0
45	20231113	191100	363871455	2920	2920	2920	2920	0
46	20231113	191000	363871455	2920	2920	2920	2920	0
47	20231113	190900	363871455	2920	2920	2920	2920	0
48	20231113	190800	363871455	2920	2920	2920	2920	0
49	20231113	190700	363871455	2920	2920	2920	2920	0
50	20231113	190600	363871455	2920	2920	2920	2920	0
51	20231113	190500	363871455	2920	2920	2920	2920	0
52	20231113	190400	363871455	2920	2920	2920	2920	0
53	20231113	190300	363871455	2920	2920	2920	2920	0
54	20231113	190200	363871455	2920	2920	2920	2920	0
55	20231113	190100	363871455	2920	2920	2920	2920	0
56	20231113	190000	363871455	2920	2920	2920	2920	0
57	20231113	185900	363871455	2920	2920	2920	2920	0
58	20231113	185800	363871455	2920	2920	2920	2920	0
59	20231113	185700	363871455	2920	2920	2920	2920	0
60	20231113	185600	363871455	2920	2920	2920	2920	0
61	20231113	185500	363871455	2920	2920	2920	2920	0
62	20231113	185400	363871455	2920	2920	2920	2920	2527
63	20231113	185300	363871455	2920	2920	2920	2920	0
64	20231113	185200	363871455	2920	2920	2920	2920	0
65	20231113	185100	363871455	2920	2920	2920	2920	0
66	20231113	185000	363871455	2920	2920	2920	2920	0
67	20231113	184900	363871455	2920	2920	2920	2920	0
68	20231113	184800	363871455	2920	2920	2920	2920	0
69	20231113	184700	363871455	2920	2920	2920	2920	0
70	20231113	184600	363871455	2920	2920	2920	2920	0
71	20231113	184500	363871455	2920	2920	2920	2920	0
72	20231113	184400	363871455	2920	2920	2920	2920	0
73	20231113	184300	363871455	2920	2920	2920	2920	0
74	20231113	184200	363871455	2920	2920	2920	2920	0
75	20231113	184100	363871455	2920	2920	2920	2920	0
76	20231113	184000	363871455	2920	2920	2920	2920	0
77	20231113	183900	363871455	2920	2920	2920	2920	0
78	20231113	183800	363871455	2920	2920	2920	2920	0
79	20231113	183700	363871455	2920	2920	2920	2920	0
80	20231113	183600	363871455	2920	2920	2920	2920	0
81	20231113	183500	363871455	2920	2920	2920	2920	0
82	20231113	183400	363871455	2920	2920	2920	2920	0
83	20231113	183300	363871455	2920	2920	2920	2920	0
84	20231113	183200	363871455	2920	2920	2920	2920	0
85	20231113	183100	363871455	2920	2920	2920	2920	0
86	20231113	183000	363871455	2920	2920	2920	2920	0
87	20231113	182900	363871455	2920	2920	2920	2920	0
88	20231113	182800	363871455	2920	2920	2920	2920	0
89	20231113	182700	363871455	2920	2920	2920	2920	0
90	20231113	182600	363871455	2920	2920	2920	2920	0
91	20231113	182500	363871455	2920	2920	2920	2920	0
92	20231113	182400	363871455	2920	2920	2920	2920	2527
93	20231113	182300	363871455	2920	2920	2920	2920	0
94	20231113	182200	363871455	2920	2920	2920	2920	0
95	20231113	182100	363871455	2920	2920	2920	2920	0
96	20231113	182000	363871455	2920	2920	2920	2920	0
97	20231113	181900	363871455	2920	2920	2920	2920	0
98	20231113	181800	363871455	2920	2920	2920	2920	0
99	20231113	181700	363871455	2920	2920	2920	2920	0
100	20231113	181600	363871455	2920	2920	2920	2920	0
101	20231113	181500	363871455	2920	2920	2920	2920	0
102	20231113	181400	363871455	2920	2920	2920	2920	0
103	20231113	181300	363871455	2920	2920	2920	2920	0
104	20231113	181200	363871455	2920	2920	2920	2920	0
105	20231113	181100	363871455	2920	2920	2920	2920	0
106	20231113	181000	363871455	2920	2920	2920	2920	0
107	20231113	180900	363871455	2920	2920	2920	2920	0
108	20231113	180800	363871455	2920	2920	2920	2920	0
109	20231113	180700	363871455	2920	2920	2920	2920	0
110	20231113	180600	363871455	2920	2920	2920	2920	0
111	20231113	180500	363871455	2920	2920	2920	2920	0
112	20231113	180400	363871455	2920	2920	2920	2920	0
113	20231113	180300	363871455	2920	2920	2920	2920	0
114	20231113	180200	363871455	2920	2920	2920	2920	0
115	20231113	180100	363871455	2920	2920	2920	2920	0
116	20231113	180000	363871455	2920	2920	2920	2920	0
117	20231113	175900	363871455	2920	2920	2920	2920	0
118	20231113	175800	363871455	2920	2920	2920	2920	0
119	20231113	175700	363871455	2920	2920	2920	2920	0
120	20231113	175600	363871455	2920	2920	2920	2920	0
121	20231113	175500	363871455	2920	2920	2920	2920	0
122	20231113	175400	363871455	2920	2920	2920	2920	2527
123	20231113	175300	363871455	2920	2920	2920	2920	0
124	20231113	175200	363871455	2920	2920	2920	2920	0
125	20231113	175100	363871455	2920	2920	2920	2920	0
126	20231113	175000	363871455	2920	2920	2920	2920	0
127	20231113	174900	363871455	2920	2920	2920	2920	0
128	20231113	174800	363871455	2920	2920	2920	2920	0
129	20231113	174700	363871455	2920	2920	2920	2920	0
130	20231113	174600	363871455	2920	2920	2920	2920	0
131	20231113	174500	363871455	2920	2920	2920	2920	0
132	20231113	174400	363871455	2920	2920	2920	2920	0
133	20231113	174300	363871455	2920	2920	2920	2920	0
134	20231113	174200	363871455	2920	2920	2920	2920	0
135	20231113	174100	363871455	2920	2920	2920	2920	0
136	20231113	174000	363871455	2920	2920	2920	2920	0
137	20231113	173900	363871455	2920	2920	2920	2920	0
138	20231113	173800	363871455	2920	2920	2920	2920	0
139	20231113	173700	363871455	2920	2920	2920	2920	0
140	20231113	173600	363871455	2920	2920	2920	2920	0
141	20231113	173500	363871455	2920	2920	2920	2920	0
142	20231113	173400	363871455	2920	2920	2920	2920	0
143	20231113	173300	363871455	2920	2920	2920	2920	0
144	20231113	173200	363871455	2920	2920	2920	2920	0
145	20231113	173100	363871455	2920	2920	2920	2920	0
146	20231113	173000	363871455	2920	2920	2920	2920	0
147	20231113	172900	363871455	2920	2920	2920	2920	0
148	20231113	172800	363871455	2920	2920	2920	2920	0
149	20231113	172700	363871455	2920	2920	2920	2920	0
150	20231113	172600	363871455	2920	2920	2920	2920	0
151	20231113	172500	363871455	2920	2920	2920	2920	0
152	20231113	172400	363871455	2920	2920	2920	2920	2527
153	20231113	172300	363871455	2920	2920	2920	2920	0
154	20231113	172200	363871455	2920	2920	2920	2920	0
155	20231113	172100	363871455	2920	2920	2920	2920	0
156	20231113	172000	363871455	2920	2920	2920	2920	0
157	20231113	171900	363871455	2920	2920	2920	2920	0
158	20231113	171800	363871455	2920	2920	2920	2920	0
159	20231113	171700	363871455	2920	2920	2920	2920	0
160	20231113	171600	363871455	2920	2920	2920	2920	0
161	20231113	171500	363871455	2920	2920	2920	2920	0
162	20231113	171400	363871455	2920	2920	2920	2920	0
163	20231113	171300	363871455	2920	2920	2920	2920	0
164	20231113	171200	363871455	2920	2920	2920	2920	0
165	20231113	171100	363871455	2920	2920	2920	2920	0
166	20231113	171000	363871455	2920	2920	2920	2920	0
167	20231113	170900	363871455	2920	2920	2920	2920	0
168	20231113	170800	363871455	2920	2920	2920	2920	0
169	20231113	170700	363871455	2920	2920	2920	2920	0
170	20231113	170600	363871455	2920	2920	2920	2920	0
171	20231113	170500	363871455	2920	2920	2920	2920	0
172	20231113	170400	363871455	2920	2920	2920	2920	0
173	20231113	170300	363871455	2920	2920	2920	2920	0
174	20231113	170200	363871455	2920	2920	2920	2920	0
175	20231113	170100	363871455	2920	2920	2920	2920	0
176	20231113	170000	363871455	2920	2920	2920	2920	0
177	20231113	165900	363871455	2920	2920	2920	2920	0
178	20231113	165800	363871455	2920	2920	2920	2920	0
179	20231113	165700	363871455	2920	2920	2920	2920	0
180	20231113	165600	363871455	2920	2920	2920	2920	0
181	20231113	165500	363871455	2920	2920	2920	2920	0
182	20231113	165400	363871455	2920	2920	2920	2920	2527
183	20231113	165300	363871455	2920	2920	2920	2920	0
184	20231113	165200	363871455	2920	2920	2920	2920	0
185	20231113	165100	363871455	2920	2920	2920	2920	0
186	20231113	165000	363871455	2920	2920	2920	2920	0
187	20231113	164900	363871455	2920	2920	2920	2920	0
188	20231113	164800	363871455	2920	2920	2920	2920	0
189	20231113	164700	363871455	2920	2920	2920	2920	0
190	20231113	164600	363871455	2920	2920	2920	2920	0
191	20231113	164500	363871455	2920	2920	2920	2920	0
192	20231113	164400	363871455	2920	2920	2920	2920	0
193	20231113	164300	363871455	2920	2920	2920	2920	0
194	20231113	164200	363871455	2920	2920	2920	2920	0
195	20231113	164100	363871455	2920	2920	2920	2920	0
196	20231113	164000	363871455	2920	2920	2920	2920	0
197	20231113	163900	363871455	2920	2920	2920	2920	0
198	20231113	163800	363871455	2920	2920	2920	2920	0
199	20231113	163700	363871455	2920	2920	2920	2920	0
200	20231113	163600	363871455	2920	2920	2920	2920	0
201	20231113	163500	363871455	2920	2920	2920	2920	0
202	20231113	163400	363871455	2920	2920	2920	2920	0
203	20231113	163300	363871455	2920	2920	2920	2920	0
204	20231113	163200	363871455	2920	2920	2920	2920	0
205	20231113	163100	363871455	2920	2920	2920	2920	0
206	20231113	163000	363871455	2920	2920	2920	2920	0
207	20231113	162900	363871455	2920	2920	2920	2920	0
208	20231113	162800	363871455	2920	2920	2920	2920	0
209	20231113	162700	363871455	2920	2920	2920	2920	0
210	20231113	162600	363871455	2920	2920	2920	2920	0
211	20231113	162500	363871455	2920	2920	2920	2920	0
212	20231113	162400	363871455	2920	2920	2920	2920	2527
213	20231113	162300	363871455	2920	2920	2920	2920	0
214	20231113	162200	363871455	2920	2920	2920	2920	0
215	20231113	162100	363871455	2920	2920	2920	2920	0
216	20231113	162000	363871455	2920	2920	2920	2920	0
217	20231113	161900	363871455	2920	2920	2920	2920	0
218	20231113	161800	363871455	2920	2920	2920	2920	0
219	20231113	161700	363871455	2920	2920	2920	2920	0
220	20231113	161600	363871455	2920	2920	2920	2920	0
221	20231113	161500	363871455	2920	2920	2920	2920	0
222	20231113	161400	363871455	2920	2920	2920	2920	0
223	20231113	161300	363871455	2920	2920	2920	2920	0
224	20231113	161200	363871455	2920	2920	2920	2920	0
225	20231113	161100	363871455	2920	2920	2920	2920	0
226	20231113	161000	363871455	2920	2920	2920	2920	0
227	20231113	160900	363871455	2920	2920	2920	2920	0
228	20231113	160800	363871455	2920	2920	2920	2920	0
229	20231113	160700	363871455	2920	2920	2920	2920	0
230	20231113	160600	363871455	2920	2920	2920	2920	0
231	20231113	160500	363871455	2920	2920	2920	2920	0
232	20231113	160400	363871455	2920	2920	2920	2920	0
233	20231113	160300	363871455	2920	2920	2920	2920	0
234	20231113	160200	363871455	2920	2920	2920	2920	0
235	20231113	160100	363871455	2920	2920	2920	2920	0
236	20231113	160000	363871455	2920	2920	2920	2920	0
237	20231113	155900	363871455	2920	2920	2920	2920	0
238	20231113	155800	363871455	2920	2920	2920	2920	0
239	20231113	155700	363871455	2920	2920	2920	2920	0
240	20231113	155600	363871455	2920	2920	2920	2920	0
241	20231113	155500	363871455	2920	2920	2920	2920	0
242	20231113	155400	363871455	2920	2920	2920	2920	2527
243	20231113	155300	363871455	2920	2920	2920	2920	0
244	20231113	155200	363871455	2920	2920	2920	2920	0
245	20231113	155100	363871455	2920	2920	2920	2920	0
246	20231113	155000	363871455	2920	2920	2920	2920	0
247	20231113	154900	363871455	2920	2920	2920	2920	0
248	20231113	154800	363871455	2920	2920	2920	2920	0
249	20231113	154700	363871455	2920	2920	2920	2920	0
250	20231113	154600	363871455	2920	2920	2920	2920	0
251	20231113	154500	363871455	2920	2920	2920	2920	0
252	20231113	154400	363871455	2920	2920	2920	2920	0
253	20231113	154300	363871455	2920	2920	2920	2920	0
254	20231113	154200	363871455	2920	2920	2920	2920	0
255	20231113	154100	363871455	2920	2920	2920	2920	0
256	20231113	154000	363871455	2920	2920	2920	2920	0
257	20231113	153900	363871455	2920	2920	2920	2920	0
258	20231113	153800	363871455	2920	2920	2920	2920	0
259	20231113	153700	363871455	2920	2920	2920	2920	0
260	20231113	153600	363871455	2920	2920	2920	2920	0
261	20231113	153500	363871455	2920	2920	2920	2920	0
262	20231113	153400	363871455	2920	2920	2920	2920	0
263	20231113	153300	363871455	2920	2920	2920	2920	0
264	20231113	153200	363871455	2920	2920	2920	2920	0
265	20231113	153100	363871455	2920	2920	2920	2920	0
266	20231113	153000	363871455	2920	2920	2920	2920	2527
267	20231113	152900	356492615	2905	2905	2905	2905	0
268	20231113	152800	356492615	2905	2905	2905	2905	0
269	20231113	152700	356492615	2905	2905	2905	2905	0
270	20231113	152600	356492615	2905	2905	2905	2905	0
271	20231113	152500	356492615	2905	2905	2905	2905	0
272	20231113	152400	356492615	2905	2905	2905	2905	0
273	20231113	152300	356492615	2905	2905	2905	2905	0
274	20231113	152200	356492615	2905	2905	2905	2905	0
275	20231113	152100	356492615	2905	2905	2905	2905	0
276	20231113	152000	356492615	2905	2905	2905	2905	0
277	20231113	151900	356492615	2905	2905	2905	2905	46
278	20231113	151800	356358985	2905	2905	2905	2900	1298
279	20231113	151700	352593295	2905	2915	2915	2900	10405
280	20231113	151600	322377795	2920	2920	2920	2920	17
281	20231113	151500	322328155	2915	2915	2915	2915	0
282	20231113	151400	322328155	2915	2915	2915	2915	300
283	20231113	151300	321453655	2915	2915	2920	2915	1986
284	20231113	151200	315658610	2915	2915	2915	2915	35
285	20231113	151100	315556585	2915	2915	2915	2915	123
286	20231113	151000	315198040	2910	2910	2910	2910	132
287	20231113	150900	314813920	2915	2910	2915	2910	425
288	20231113	150800	313575270	2910	2910	2910	2910	0
289	20231113	150700	313575270	2910	2910	2910	2910	1
290	20231113	150600	313572360	2905	2905	2905	2905	10
291	20231113	150500	313543310	2910	2910	2910	2905	317
292	20231113	150400	312622415	2905	2905	2905	2905	99
293	20231113	150300	312334820	2910	2910	2915	2910	309
294	20231113	150200	311435505	2915	2905	2915	2905	440
295	20231113	150100	310155075	2905	2905	2905	2900	484
296	20231113	150000	308749145	2905	2905	2905	2905	400
297	20231113	145900	307587145	2905	2910	2910	2905	822
298	20231113	145800	305198625	2910	2910	2910	2910	223
299	20231113	145700	304549695	2905	2905	2905	2905	0
300	20231113	145600	304549695	2905	2905	2905	2905	260
301	20231113	145500	303794395	2905	2905	2905	2905	255
302	20231113	145400	303053620	2905	2905	2905	2905	2
303	20231113	145300	303047810	2905	2905	2905	2905	0
304	20231113	145200	303047810	2905	2905	2905	2905	921
305	20231113	145100	300372305	2905	2905	2905	2905	974
306	20231113	145000	297542835	2905	2905	2905	2905	34
307	20231113	144900	297444065	2905	2905	2905	2905	2
308	20231113	144800	297438255	2905	2905	2905	2905	0
309	20231113	144700	297438255	2905	2905	2905	2905	667
310	20231113	144600	295500620	2905	2910	2910	2905	2874
311	20231113	144500	287144370	2925	2925	2925	2925	0
312	20231113	144400	287144370	2925	2925	2925	2925	0
313	20231113	144300	287144370	2925	2915	2925	2915	571
314	20231113	144200	285476695	2910	2910	2910	2910	0
315	20231113	144100	285476695	2910	2910	2910	2910	0
316	20231113	144000	285476695	2910	2910	2910	2910	265
317	20231113	143900	284705545	2910	2910	2910	2905	174
318	20231113	143800	284199655	2910	2915	2915	2910	9072
319	20231113	143700	257790045	2920	2930	2930	2920	1403
320	20231113	143600	253691385	2930	2930	2930	2930	70
321	20231113	143500	253486285	2930	2930	2930	2930	0
322	20231113	143400	253486285	2930	2930	2930	2930	42
323	20231113	143300	253363225	2930	2930	2930	2930	0
324	20231113	143200	253363225	2930	2930	2930	2930	130
325	20231113	143100	252982325	2930	2930	2930	2930	353
326	20231113	143000	251948035	2930	2930	2930	2930	100
327	20231113	142900	251655035	2930	2930	2930	2930	0
328	20231113	142800	251655035	2930	2930	2930	2930	10
329	20231113	142700	251625735	2930	2930	2930	2930	145
330	20231113	142600	251200885	2930	2930	2930	2930	0
331	20231113	142500	251200885	2930	2930	2930	2930	1
332	20231113	142400	251197955	2930	2930	2930	2930	0
333	20231113	142300	251197955	2930	2930	2930	2930	0
334	20231113	142200	251197955	2930	2930	2930	2930	0
335	20231113	142100	251197955	2930	2930	2930	2930	129
336	20231113	142000	250819985	2930	2945	2945	2930	14
337	20231113	141900	250778950	2945	2945	2945	2945	0
338	20231113	141800	250778950	2945	2945	2945	2945	1
339	20231113	141700	250776005	2925	2925	2925	2925	100
340	20231113	141600	250483505	2920	2925	2925	2920	765
341	20231113	141500	248246375	2925	2925	2925	2925	490
342	20231113	141400	246813125	2925	2925	2925	2925	909
343	20231113	141300	244154300	2920	2920	2920	2920	6
344	20231113	141200	244136780	2925	2925	2925	2925	90
345	20231113	141100	243873530	2925	2925	2925	2925	160
346	20231113	141000	243405530	2920	2920	2920	2920	0
347	20231113	140900	243405530	2920	2920	2920	2920	0
348	20231113	140800	243405530	2920	2920	2920	2920	0
349	20231113	140700	243405530	2920	2925	2925	2920	95
350	20231113	140600	243128105	2920	2920	2920	2920	15
351	20231113	140500	243084305	2925	2925	2925	2920	29
352	20231113	140400	242999600	2925	2925	2925	2925	197
353	20231113	140300	242423375	2925	2925	2925	2925	18
354	20231113	140200	242370725	2925	2925	2925	2925	1243
355	20231113	140100	238734950	2925	2925	2925	2925	0
356	20231113	140000	238734950	2925	2925	2925	2925	100
357	20231113	135900	238442450	2925	2925	2925	2925	90
358	20231113	135800	238179200	2925	2925	2925	2925	41
359	20231113	135700	238059275	2925	2925	2925	2925	170
360	20231113	135600	237562025	2945	2925	2945	2925	475
361	20231113	135500	236172610	2925	2925	2925	2920	1536
362	20231113	135400	231682310	2925	2925	2925	2925	5575
363	20231113	135300	215375435	2920	2920	2920	2920	10
364	20231113	135200	215346235	2920	2920	2920	2920	0
365	20231113	135100	215346235	2920	2920	2920	2920	0
366	20231113	135000	215346235	2920	2920	2920	2920	0
367	20231113	134900	215346235	2920	2920	2920	2920	300
368	20231113	134800	214470235	2920	2920	2920	2920	0
369	20231113	134700	214470235	2920	2925	2925	2920	13
370	20231113	134600	214432250	2925	2925	2925	2925	1
371	20231113	134500	214429325	2920	2920	2920	2920	0
372	20231113	134400	214429325	2920	2920	2920	2920	0
373	20231113	134300	214429325	2920	2920	2920	2920	0
374	20231113	134200	214429325	2920	2920	2920	2920	0
375	20231113	134100	214429325	2920	2920	2920	2920	0
376	20231113	134000	214429325	2920	2920	2920	2920	0
377	20231113	133900	214429325	2920	2920	2920	2920	0
378	20231113	133800	214429325	2920	2920	2920	2920	0
379	20231113	133700	214429325	2920	2920	2920	2920	0
380	20231113	133600	214429325	2920	2920	2920	2920	100
381	20231113	133500	214137325	2920	2920	2920	2920	500
382	20231113	133400	212677325	2925	2925	2925	2925	0
383	20231113	133300	212677325	2925	2925	2925	2920	20
384	20231113	133200	212618885	2925	2925	2925	2925	0
385	20231113	133100	212618885	2925	2925	2925	2925	0
386	20231113	133000	212618885	2925	2925	2925	2925	0
387	20231113	132900	212618885	2925	2925	2925	2925	0
388	20231113	132800	212618885	2925	2925	2925	2925	30
389	20231113	132700	212531135	2925	2925	2925	2925	0
390	20231113	132600	212531135	2925	2925	2925	2925	35
391	20231113	132500	212428760	2925	2925	2925	2925	0
392	20231113	132400	212428760	2925	2925	2925	2925	30
393	20231113	132300	212341010	2925	2925	2925	2925	2
394	20231113	132200	212335160	2930	2930	2930	2930	30
395	20231113	132100	212247260	2945	2930	2945	2925	995
396	20231113	132000	209335975	2930	2930	2930	2930	13
397	20231113	131900	209297885	2930	2930	2930	2930	10
398	20231113	131800	209268585	2930	2930	2930	2930	500
399	20231113	131700	207803585	2930	2930	2930	2930	500
400	20231113	131600	206338585	2930	2930	2930	2930	7
401	20231113	131500	206318075	2930	2930	2930	2930	10
402	20231113	131400	206288775	2930	2930	2930	2930	20
403	20231113	131300	206230175	2930	2930	2930	2930	0
404	20231113	131200	206230175	2930	2930	2930	2930	100
405	20231113	131100	205937175	2925	2925	2925	2925	0
406	20231113	131000	205937175	2925	2925	2925	2925	0
407	20231113	130900	205937175	2925	2930	2930	2925	36
408	20231113	130800	205831845	2935	2935	2935	2935	0
409	20231113	130700	205831845	2935	2935	2935	2935	119
410	20231113	130600	205482580	2920	2920	2920	2920	395
411	20231113	130500	204329180	2920	2920	2920	2920	79
412	20231113	130400	204098500	2920	2920	2920	2920	3
413	20231113	130300	204089740	2920	2930	2930	2915	2554
414	20231113	130200	196628240	2930	2930	2930	2930	3
415	20231113	130100	196619450	2935	2935	2935	2935	318
416	20231113	130000	195686120	2935	2935	2935	2935	0
417	20231113	125900	195686120	2935	2950	2950	2935	46
418	20231113	125800	195551095	2940	2940	2940	2940	94
419	20231113	125700	195274735	2945	2945	2945	2945	0
420	20231113	125600	195274735	2945	2945	2945	2945	20
421	20231113	125500	195215835	2945	2950	2950	2945	391
422	20231113	125400	194064260	2960	2950	2960	2950	101
423	20231113	125300	193766300	2950	2950	2950	2950	0
424	20231113	125200	193766300	2950	2950	2950	2950	151
425	20231113	125100	193320850	2950	2950	2950	2950	1
426	20231113	125000	193317900	2945	2945	2945	2945	0
427	20231113	124900	193317900	2945	2945	2945	2945	0
428	20231113	124800	193317900	2945	2940	2945	2940	816
429	20231113	124700	190915880	2940	2935	2940	2935	2959
430	20231113	124600	182229690	2935	2950	2950	2935	4122
431	20231113	124500	170107020	2955	2955	2955	2955	20
432	20231113	124400	170047920	2955	2955	2955	2955	35
433	20231113	124300	169944495	2955	2955	2955	2955	0
434	20231113	124200	169944495	2955	2955	2955	2955	87
435	20231113	124100	169687410	2955	2955	2955	2955	0
436	20231113	124000	169687410	2955	2955	2955	2955	170
437	20231113	123900	169185060	2960	2960	2960	2960	0
438	20231113	123800	169185060	2960	2960	2960	2960	0
439	20231113	123700	169185060	2960	2960	2960	2960	51
440	20231113	123600	169034100	2960	2960	2960	2960	0
441	20231113	123500	169034100	2960	2960	2960	2960	200
442	20231113	123400	168442100	2960	2960	2960	2960	0
443	20231113	123300	168442100	2960	2960	2960	2960	200
444	20231113	123200	167850100	2960	2960	2960	2960	93
445	20231113	123100	167574820	2955	2955	2955	2955	0
446	20231113	123000	167574820	2955	2955	2955	2955	0
447	20231113	122900	167574820	2955	2955	2955	2955	0
448	20231113	122800	167574820	2955	2955	2955	2955	0
449	20231113	122700	167574820	2955	2955	2955	2955	0
450	20231113	122600	167574820	2955	2955	2955	2955	0
451	20231113	122500	167574820	2955	2955	2955	2955	5
452	20231113	122400	167560045	2955	2955	2955	2955	0
453	20231113	122300	167560045	2955	2955	2955	2955	0
454	20231113	122200	167560045	2955	2955	2955	2955	0
455	20231113	122100	167560045	2955	2955	2955	2955	2
456	20231113	122000	167554135	2955	2955	2955	2955	292
457	20231113	121900	166691275	2955	2955	2955	2955	1
458	20231113	121800	166688320	2950	2950	2950	2950	0
459	20231113	121700	166688320	2950	2950	2950	2950	72
460	20231113	121600	166475920	2950	2950	2950	2950	0
461	20231113	121500	166475920	2950	2950	2950	2950	0
462	20231113	121400	166475920	2950	2950	2950	2950	205
463	20231113	121300	165871170	2950	2950	2950	2950	341
464	20231113	121200	164865220	2950	2950	2950	2950	626
465	20231113	121100	163018520	2945	2945	2945	2945	0
466	20231113	121000	163018520	2945	2950	2950	2945	1183
467	20231113	120900	159532575	2950	2955	2955	2950	2123
468	20231113	120800	153265385	2955	2955	2955	2955	0
469	20231113	120700	153265385	2955	2955	2955	2955	0
470	20231113	120600	153265385	2955	2955	2955	2955	0
471	20231113	120500	153265385	2955	2955	2955	2955	68
472	20231113	120400	153064445	2960	2960	2960	2960	15
473	20231113	120300	153020045	2960	2960	2960	2960	0
474	20231113	120200	153020045	2960	2955	2960	2955	44
475	20231113	120100	152890020	2960	2960	2960	2960	1
476	20231113	120000	152887060	2960	2960	2960	2960	10
477	20231113	115900	152857460	2965	2965	2965	2965	0
478	20231113	115800	152857460	2965	2965	2965	2965	50
479	20231113	115700	152709210	2965	2965	2965	2965	504
480	20231113	115600	151214850	2965	2965	2965	2965	100
481	20231113	115500	150918350	2960	2960	2960	2960	23
482	20231113	115400	150850270	3000	3000	3000	3000	0
483	20231113	115300	150850270	3000	2970	3000	2970	211
484	20231113	115200	150223570	2960	2960	2960	2960	100
485	20231113	115100	149927570	2955	2955	2955	2955	0
486	20231113	115000	149927570	2955	2955	2955	2955	281
487	20231113	114900	149097215	2970	2955	2970	2955	294
488	20231113	114800	148228370	2940	2950	2950	2940	2488
489	20231113	114700	140900100	2955	2965	2965	2950	3176
490	20231113	114600	131505865	2970	2970	2970	2970	1
491	20231113	114500	131502895	2965	2965	2970	2965	4264
492	20231113	114400	118860060	2965	2975	2975	2965	1295
493	20231113	114300	115018295	2970	2970	2970	2970	331
494	20231113	114200	114035225	2975	2980	2980	2975	1202
495	20231113	114100	110453410	2985	2985	2985	2985	0
496	20231113	114000	110453410	2985	2985	2985	2985	1693
497	20231113	113900	105399805	2990	2990	2990	2990	0
498	20231113	113800	105399805	2990	2990	2990	2990	0
499	20231113	113700	105399805	2990	2990	2990	2990	5
500	20231113	113600	105384855	2990	2990	2990	2990	5
501	20231113	113500	105369905	2985	2985	2985	2985	164
502	20231113	113400	104880365	2990	2990	2990	2990	0
503	20231113	113300	104880365	2990	2990	2990	2990	1662
504	20231113	113200	99910985	2990	2990	2990	2990	26
505	20231113	113100	99833245	2990	2990	2990	2990	50
506	20231113	113000	99683745	2990	2990	2990	2990	0
507	20231113	112900	99683745	2990	2990	2990	2990	4
508	20231113	112800	99671785	2985	2985	2985	2985	0
509	20231113	112700	99671785	2985	2985	2985	2985	0
510	20231113	112600	99671785	2985	2985	2985	2985	1
511	20231113	112500	99668800	2990	2990	2990	2990	2
512	20231113	112400	99662820	2990	2990	2990	2990	10
513	20231113	112300	99632920	2990	2990	2990	2990	38
514	20231113	112200	99519300	2990	2990	2990	2990	0
515	20231113	112100	99519300	2990	2990	2990	2990	0
516	20231113	112000	99519300	2990	2990	2990	2990	0
517	20231113	111900	99519300	2990	2990	2990	2990	0
518	20231113	111800	99519300	2990	2990	2990	2990	100
519	20231113	111700	99220300	2985	2990	2990	2985	556
520	20231113	111600	97558560	2990	2990	2990	2990	0
521	20231113	111500	97558560	2990	2990	2990	2990	0
522	20231113	111400	97558560	2990	2990	2990	2990	0
523	20231113	111300	97558560	2990	2990	2990	2990	0
524	20231113	111200	97558560	2990	2990	2990	2990	0
525	20231113	111100	97558560	2990	2990	2990	2990	15
526	20231113	111000	97513710	2990	2990	2990	2990	0
527	20231113	110900	97513710	2990	2990	2990	2990	0
528	20231113	110800	97513710	2990	2990	2990	2990	1
529	20231113	110700	97510720	2990	2990	2990	2990	16
530	20231113	110600	97462880	2990	2990	2990	2990	0
531	20231113	110500	97462880	2990	2990	2990	2990	0
532	20231113	110400	97462880	2990	2990	2990	2990	1
533	20231113	110300	97459890	2990	3005	3005	2990	502
534	20231113	110200	95951410	3005	3005	3005	3005	2
535	20231113	110100	95945400	3005	3005	3005	3005	1
536	20231113	110000	95942395	2990	2990	2990	2990	0
537	20231113	105900	95942395	2990	2990	2990	2990	0
538	20231113	105800	95942395	2990	2990	2990	2990	76
539	20231113	105700	95715155	3005	3005	3005	3005	0
540	20231113	105600	95715155	3005	3005	3005	3005	100
541	20231113	105500	95414655	3005	2990	3005	2990	7
542	20231113	105400	95393690	2990	2990	2990	2990	0
543	20231113	105300	95393690	2990	2990	2990	2990	700
544	20231113	105200	93300690	2990	2990	2990	2990	0
545	20231113	105100	93300690	2990	2990	2990	2990	0
546	20231113	105000	93300690	2990	2990	2990	2990	0
547	20231113	104900	93300690	2990	2990	2990	2990	141
548	20231113	104800	92879100	3000	2990	3000	2990	42
549	20231113	104700	92753320	2990	2990	2990	2990	0
550	20231113	104600	92753320	2990	2990	2990	2990	1
551	20231113	104500	92750330	2985	2985	2985	2985	0
552	20231113	104400	92750330	2985	2985	2985	2985	0
553	20231113	104300	92750330	2985	2985	2985	2985	0
554	20231113	104200	92750330	2985	2985	2985	2985	759
555	20231113	104100	90484715	2990	2990	2990	2990	24
556	20231113	104000	90412955	2990	2990	2990	2990	285
557	20231113	103900	89560805	2990	2990	2990	2990	1700
558	20231113	103800	84477805	3000	3000	3000	3000	8
559	20231113	103700	84453805	3000	3000	3000	3000	1287
560	20231113	103600	80592805	3000	3000	3000	3000	0
561	20231113	103500	80592805	3000	3000	3000	3000	0
562	20231113	103400	80592805	3000	3000	3000	3000	394
563	20231113	103300	79410805	3000	3000	3000	3000	21
564	20231113	103200	79347805	3000	3000	3000	3000	0
565	20231113	103100	79347805	3000	3000	3000	3000	0
566	20231113	103000	79347805	3000	2990	3000	2990	240
567	20231113	102900	78630195	2990	2990	2990	2990	8
568	20231113	102800	78606275	2990	2990	2990	2990	0
569	20231113	102700	78606275	2990	2990	2990	2990	0
570	20231113	102600	78606275	2990	2990	2990	2990	0
571	20231113	102500	78606275	2990	3005	3005	2990	45
572	20231113	102400	78471695	2990	3000	3000	2985	4605
573	20231113	102300	64694070	3000	3000	3000	3000	95
574	20231113	102200	64409070	3000	3000	3000	3000	4
575	20231113	102100	64397070	3000	3000	3000	3000	99
576	20231113	102000	64100070	3005	3005	3005	3005	11
577	20231113	101900	64067015	3005	3010	3010	3005	462
578	20231113	101800	62678670	3010	3010	3010	3010	0
579	20231113	101700	62678670	3010	3010	3010	3010	2
580	20231113	101600	62672650	3010	3010	3010	3010	3404
581	20231113	101500	52426610	3015	3015	3015	3015	0
582	20231113	101400	52426610	3015	3015	3015	3015	1
583	20231113	101300	52423595	3015	3015	3015	3015	0
584	20231113	101200	52423595	3015	3015	3015	3015	2
585	20231113	101100	52417565	3015	3015	3015	3015	0
586	20231113	101000	52417565	3015	3015	3015	3015	9
587	20231113	100900	52390430	3015	3015	3015	3015	0
588	20231113	100800	52390430	3015	3015	3015	3015	2
589	20231113	100700	52384400	3015	3015	3015	3015	1800
590	20231113	100600	46957400	3015	3015	3015	3015	0
591	20231113	100500	46957400	3015	3015	3015	3015	0
592	20231113	100400	46957400	3015	3025	3025	3015	18
593	20231113	100300	46903080	3015	3015	3015	3015	0
594	20231113	100200	46903080	3015	3015	3015	3015	10
595	20231113	100100	46872930	3015	3020	3020	3015	332
596	20231113	100000	45870330	3025	3025	3025	3025	0
597	20231113	095900	45870330	3025	3025	3025	3025	256
598	20231113	095800	45095930	3030	3030	3030	3030	0
599	20231113	095700	45095930	3030	3030	3030	3030	0
600	20231113	095600	45095930	3030	3030	3030	3030	0
601	20231113	095500	45095930	3030	3030	3030	3030	1
602	20231113	095400	45092900	3030	3030	3030	3030	0
603	20231113	095300	45092900	3030	3030	3030	3030	23
604	20231113	095200	45023210	3020	3020	3020	3020	27
605	20231113	095100	44941670	3020	3030	3030	3020	7
606	20231113	095000	44920520	3030	3030	3030	3030	2
607	20231113	094900	44914460	3030	3030	3030	3030	0
608	20231113	094800	44914460	3030	3030	3030	3030	1
609	20231113	094700	44911430	3030	3030	3030	3030	1
610	20231113	094600	44908400	3030	3030	3030	3030	0
611	20231113	094500	44908400	3030	3030	3030	3030	0
612	20231113	094400	44908400	3030	3030	3030	3030	15
613	20231113	094300	44862950	3010	3010	3010	3010	5
614	20231113	094200	44847900	3030	3030	3030	3030	42
615	20231113	094100	44720640	3010	3010	3010	3010	139
616	20231113	094000	44302250	3030	3030	3030	3030	0
617	20231113	093900	44302250	3030	3030	3030	3030	0
618	20231113	093800	44302250	3030	3030	3030	3030	11
619	20231113	093700	44268920	3030	3030	3030	3030	5
620	20231113	093600	44253770	3030	3030	3030	3030	0
621	20231113	093500	44253770	3030	3030	3030	3030	1
622	20231113	093400	44250740	3010	3035	3035	3010	3372
623	20231113	093300	34059960	3035	3035	3035	3035	44
624	20231113	093200	33926420	3035	3035	3035	3035	0
625	20231113	093100	33926420	3035	3025	3035	3015	95
626	20231113	093000	33638225	3025	3020	3025	3020	374
627	20231113	092900	32508125	3025	3025	3025	3025	10
628	20231113	092800	32477875	3025	3025	3025	3025	780
629	20231113	092700	30118375	3025	3025	3025	3025	0
630	20231113	092600	30118375	3025	3025	3025	3025	3
631	20231113	092500	30109300	3040	3040	3040	3030	23
632	20231113	092400	30039510	3035	3040	3040	3035	12
633	20231113	092300	30003055	3025	3025	3025	3025	0
634	20231113	092200	30003055	3025	3025	3025	3025	0
635	20231113	092100	30003055	3025	3035	3035	3025	102
636	20231113	092000	29694390	3040	3035	3040	3030	380
637	20231113	091900	28539510	3035	3040	3040	3035	133
638	20231113	091800	28135195	3045	3045	3045	3045	2
639	20231113	091700	28129105	3025	3025	3025	3025	38
640	20231113	091600	28014155	3025	3025	3025	3025	239
641	20231113	091500	27291180	3025	3050	3050	3025	110
642	20231113	091400	26955930	3055	3055	3055	3055	1
643	20231113	091300	26952875	3035	3030	3035	3030	968
644	20231113	091200	24015790	3035	3030	3035	3030	116
645	20231113	091100	23664305	3030	3015	3030	3015	358
646	20231113	091000	22581295	3015	3015	3015	3015	1
647	20231113	090900	22578280	3030	3015	3030	3015	2903
648	20231113	090800	13812235	3030	3020	3030	3020	2193
649	20231113	090700	7189035	3020	3020	3020	3020	20
650	20231113	090600	7128635	3015	3015	3015	3015	0
651	20231113	090500	7128635	3015	3020	3020	3015	537
652	20231113	090400	5507610	3035	3025	3035	3020	435
653	20231113	090300	4192470	3030	3030	3030	3025	617
654	20231113	090200	2325965	3030	3030	3030	3030	2
655	20231113	090100	2319905	3030	3025	3070	3025	295
656	20231113	090000	1424440	3020	3005	3020	3005	474