KissMeData/195500/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	202900	464921820	2945	2945	2945	2945	8108
3	20231113	202800	464921820	2945	2945	2945	2945	0
4	20231113	202700	464921820	2945	2945	2945	2945	0
5	20231113	202600	464921820	2945	2945	2945	2945	0
6	20231113	202500	464921820	2945	2945	2945	2945	0
7	20231113	202400	464921820	2945	2945	2945	2945	0
8	20231113	202300	464921820	2945	2945	2945	2945	0
9	20231113	202200	464921820	2945	2945	2945	2945	0
10	20231113	202100	464921820	2945	2945	2945	2945	0
11	20231113	202000	464921820	2945	2945	2945	2945	0
12	20231113	201900	464921820	2945	2945	2945	2945	0
13	20231113	201800	464921820	2945	2945	2945	2945	0
14	20231113	201700	464921820	2945	2945	2945	2945	0
15	20231113	201600	464921820	2945	2945	2945	2945	0
16	20231113	201500	464921820	2945	2945	2945	2945	0
17	20231113	201400	464921820	2945	2945	2945	2945	0
18	20231113	201300	464921820	2945	2945	2945	2945	0
19	20231113	201200	464921820	2945	2945	2945	2945	0
20	20231113	201100	464921820	2945	2945	2945	2945	0
21	20231113	201000	464921820	2945	2945	2945	2945	0
22	20231113	200900	464921820	2945	2945	2945	2945	0
23	20231113	200800	464921820	2945	2945	2945	2945	0
24	20231113	200700	464921820	2945	2945	2945	2945	0
25	20231113	200600	464921820	2945	2945	2945	2945	0
26	20231113	200500	464921820	2945	2945	2945	2945	0
27	20231113	200400	464921820	2945	2945	2945	2945	0
28	20231113	200300	464921820	2945	2945	2945	2945	0
29	20231113	200200	464921820	2945	2945	2945	2945	0
30	20231113	200100	464921820	2945	2945	2945	2945	0
31	20231113	200000	464921820	2945	2945	2945	2945	0
32	20231113	195900	464921820	2945	2945	2945	2945	8108
33	20231113	195800	464921820	2945	2945	2945	2945	0
34	20231113	195700	464921820	2945	2945	2945	2945	0
35	20231113	195600	464921820	2945	2945	2945	2945	0
36	20231113	195500	464921820	2945	2945	2945	2945	0
37	20231113	195400	464921820	2945	2945	2945	2945	0
38	20231113	195300	464921820	2945	2945	2945	2945	0
39	20231113	195200	464921820	2945	2945	2945	2945	0
40	20231113	195100	464921820	2945	2945	2945	2945	0
41	20231113	195000	464921820	2945	2945	2945	2945	0
42	20231113	194900	464921820	2945	2945	2945	2945	0
43	20231113	194800	464921820	2945	2945	2945	2945	0
44	20231113	194700	464921820	2945	2945	2945	2945	0
45	20231113	194600	464921820	2945	2945	2945	2945	0
46	20231113	194500	464921820	2945	2945	2945	2945	0
47	20231113	194400	464921820	2945	2945	2945	2945	0
48	20231113	194300	464921820	2945	2945	2945	2945	0
49	20231113	194200	464921820	2945	2945	2945	2945	0
50	20231113	194100	464921820	2945	2945	2945	2945	0
51	20231113	194000	464921820	2945	2945	2945	2945	0
52	20231113	193900	464921820	2945	2945	2945	2945	0
53	20231113	193800	464921820	2945	2945	2945	2945	0
54	20231113	193700	464921820	2945	2945	2945	2945	0
55	20231113	193600	464921820	2945	2945	2945	2945	0
56	20231113	193500	464921820	2945	2945	2945	2945	0
57	20231113	193400	464921820	2945	2945	2945	2945	0
58	20231113	193300	464921820	2945	2945	2945	2945	0
59	20231113	193200	464921820	2945	2945	2945	2945	0
60	20231113	193100	464921820	2945	2945	2945	2945	0
61	20231113	193000	464921820	2945	2945	2945	2945	0
62	20231113	192900	464921820	2945	2945	2945	2945	8108
63	20231113	192800	464921820	2945	2945	2945	2945	0
64	20231113	192700	464921820	2945	2945	2945	2945	0
65	20231113	192600	464921820	2945	2945	2945	2945	0
66	20231113	192500	464921820	2945	2945	2945	2945	0
67	20231113	192400	464921820	2945	2945	2945	2945	0
68	20231113	192300	464921820	2945	2945	2945	2945	0
69	20231113	192200	464921820	2945	2945	2945	2945	0
70	20231113	192100	464921820	2945	2945	2945	2945	0
71	20231113	192000	464921820	2945	2945	2945	2945	0
72	20231113	191900	464921820	2945	2945	2945	2945	0
73	20231113	191800	464921820	2945	2945	2945	2945	0
74	20231113	191700	464921820	2945	2945	2945	2945	0
75	20231113	191600	464921820	2945	2945	2945	2945	0
76	20231113	191500	464921820	2945	2945	2945	2945	0
77	20231113	191400	464921820	2945	2945	2945	2945	0
78	20231113	191300	464921820	2945	2945	2945	2945	0
79	20231113	191200	464921820	2945	2945	2945	2945	0
80	20231113	191100	464921820	2945	2945	2945	2945	0
81	20231113	191000	464921820	2945	2945	2945	2945	0
82	20231113	190900	464921820	2945	2945	2945	2945	0
83	20231113	190800	464921820	2945	2945	2945	2945	0
84	20231113	190700	464921820	2945	2945	2945	2945	0
85	20231113	190600	464921820	2945	2945	2945	2945	0
86	20231113	190500	464921820	2945	2945	2945	2945	0
87	20231113	190400	464921820	2945	2945	2945	2945	0
88	20231113	190300	464921820	2945	2945	2945	2945	0
89	20231113	190200	464921820	2945	2945	2945	2945	0
90	20231113	190100	464921820	2945	2945	2945	2945	0
91	20231113	190000	464921820	2945	2945	2945	2945	0
92	20231113	185900	464921820	2945	2945	2945	2945	8108
93	20231113	185800	464921820	2945	2945	2945	2945	0
94	20231113	185700	464921820	2945	2945	2945	2945	0
95	20231113	185600	464921820	2945	2945	2945	2945	0
96	20231113	185500	464921820	2945	2945	2945	2945	0
97	20231113	185400	464921820	2945	2945	2945	2945	0
98	20231113	185300	464921820	2945	2945	2945	2945	0
99	20231113	185200	464921820	2945	2945	2945	2945	0
100	20231113	185100	464921820	2945	2945	2945	2945	0
101	20231113	185000	464921820	2945	2945	2945	2945	0
102	20231113	184900	464921820	2945	2945	2945	2945	0
103	20231113	184800	464921820	2945	2945	2945	2945	0
104	20231113	184700	464921820	2945	2945	2945	2945	0
105	20231113	184600	464921820	2945	2945	2945	2945	0
106	20231113	184500	464921820	2945	2945	2945	2945	0
107	20231113	184400	464921820	2945	2945	2945	2945	0
108	20231113	184300	464921820	2945	2945	2945	2945	0
109	20231113	184200	464921820	2945	2945	2945	2945	0
110	20231113	184100	464921820	2945	2945	2945	2945	0
111	20231113	184000	464921820	2945	2945	2945	2945	0
112	20231113	183900	464921820	2945	2945	2945	2945	0
113	20231113	183800	464921820	2945	2945	2945	2945	0
114	20231113	183700	464921820	2945	2945	2945	2945	0
115	20231113	183600	464921820	2945	2945	2945	2945	0
116	20231113	183500	464921820	2945	2945	2945	2945	0
117	20231113	183400	464921820	2945	2945	2945	2945	0
118	20231113	183300	464921820	2945	2945	2945	2945	0
119	20231113	183200	464921820	2945	2945	2945	2945	0
120	20231113	183100	464921820	2945	2945	2945	2945	0
121	20231113	183000	464921820	2945	2945	2945	2945	0
122	20231113	182900	464921820	2945	2945	2945	2945	8108
123	20231113	182800	464921820	2945	2945	2945	2945	0
124	20231113	182700	464921820	2945	2945	2945	2945	0
125	20231113	182600	464921820	2945	2945	2945	2945	0
126	20231113	182500	464921820	2945	2945	2945	2945	0
127	20231113	182400	464921820	2945	2945	2945	2945	0
128	20231113	182300	464921820	2945	2945	2945	2945	0
129	20231113	182200	464921820	2945	2945	2945	2945	0
130	20231113	182100	464921820	2945	2945	2945	2945	0
131	20231113	182000	464921820	2945	2945	2945	2945	0
132	20231113	181900	464921820	2945	2945	2945	2945	0
133	20231113	181800	464921820	2945	2945	2945	2945	0
134	20231113	181700	464921820	2945	2945	2945	2945	0
135	20231113	181600	464921820	2945	2945	2945	2945	0
136	20231113	181500	464921820	2945	2945	2945	2945	0
137	20231113	181400	464921820	2945	2945	2945	2945	0
138	20231113	181300	464921820	2945	2945	2945	2945	0
139	20231113	181200	464921820	2945	2945	2945	2945	0
140	20231113	181100	464921820	2945	2945	2945	2945	0
141	20231113	181000	464921820	2945	2945	2945	2945	0
142	20231113	180900	464921820	2945	2945	2945	2945	0
143	20231113	180800	464921820	2945	2945	2945	2945	0
144	20231113	180700	464921820	2945	2945	2945	2945	0
145	20231113	180600	464921820	2945	2945	2945	2945	0
146	20231113	180500	464921820	2945	2945	2945	2945	0
147	20231113	180400	464921820	2945	2945	2945	2945	0
148	20231113	180300	464921820	2945	2945	2945	2945	0
149	20231113	180200	464921820	2945	2945	2945	2945	0
150	20231113	180100	464921820	2945	2945	2945	2945	0
151	20231113	180000	464921820	2945	2945	2945	2945	0
152	20231113	175900	464921820	2945	2945	2945	2945	8108
153	20231113	175800	464921820	2945	2945	2945	2945	0
154	20231113	175700	464921820	2945	2945	2945	2945	0
155	20231113	175600	464921820	2945	2945	2945	2945	0
156	20231113	175500	464921820	2945	2945	2945	2945	0
157	20231113	175400	464921820	2945	2945	2945	2945	0
158	20231113	175300	464921820	2945	2945	2945	2945	0
159	20231113	175200	464921820	2945	2945	2945	2945	0
160	20231113	175100	464921820	2945	2945	2945	2945	0
161	20231113	175000	464921820	2945	2945	2945	2945	0
162	20231113	174900	464921820	2945	2945	2945	2945	0
163	20231113	174800	464921820	2945	2945	2945	2945	0
164	20231113	174700	464921820	2945	2945	2945	2945	0
165	20231113	174600	464921820	2945	2945	2945	2945	0
166	20231113	174500	464921820	2945	2945	2945	2945	0
167	20231113	174400	464921820	2945	2945	2945	2945	0
168	20231113	174300	464921820	2945	2945	2945	2945	0
169	20231113	174200	464921820	2945	2945	2945	2945	0
170	20231113	174100	464921820	2945	2945	2945	2945	0
171	20231113	174000	464921820	2945	2945	2945	2945	0
172	20231113	173900	464921820	2945	2945	2945	2945	0
173	20231113	173800	464921820	2945	2945	2945	2945	0
174	20231113	173700	464921820	2945	2945	2945	2945	0
175	20231113	173600	464921820	2945	2945	2945	2945	0
176	20231113	173500	464921820	2945	2945	2945	2945	0
177	20231113	173400	464921820	2945	2945	2945	2945	0
178	20231113	173300	464921820	2945	2945	2945	2945	0
179	20231113	173200	464921820	2945	2945	2945	2945	0
180	20231113	173100	464921820	2945	2945	2945	2945	0
181	20231113	173000	464921820	2945	2945	2945	2945	0
182	20231113	172900	464921820	2945	2945	2945	2945	8108
183	20231113	172800	464921820	2945	2945	2945	2945	0
184	20231113	172700	464921820	2945	2945	2945	2945	0
185	20231113	172600	464921820	2945	2945	2945	2945	0
186	20231113	172500	464921820	2945	2945	2945	2945	0
187	20231113	172400	464921820	2945	2945	2945	2945	0
188	20231113	172300	464921820	2945	2945	2945	2945	0
189	20231113	172200	464921820	2945	2945	2945	2945	0
190	20231113	172100	464921820	2945	2945	2945	2945	0
191	20231113	172000	464921820	2945	2945	2945	2945	0
192	20231113	171900	464921820	2945	2945	2945	2945	0
193	20231113	171800	464921820	2945	2945	2945	2945	0
194	20231113	171700	464921820	2945	2945	2945	2945	0
195	20231113	171600	464921820	2945	2945	2945	2945	0
196	20231113	171500	464921820	2945	2945	2945	2945	0
197	20231113	171400	464921820	2945	2945	2945	2945	0
198	20231113	171300	464921820	2945	2945	2945	2945	0
199	20231113	171200	464921820	2945	2945	2945	2945	0
200	20231113	171100	464921820	2945	2945	2945	2945	0
201	20231113	171000	464921820	2945	2945	2945	2945	0
202	20231113	170900	464921820	2945	2945	2945	2945	0
203	20231113	170800	464921820	2945	2945	2945	2945	0
204	20231113	170700	464921820	2945	2945	2945	2945	0
205	20231113	170600	464921820	2945	2945	2945	2945	0
206	20231113	170500	464921820	2945	2945	2945	2945	0
207	20231113	170400	464921820	2945	2945	2945	2945	0
208	20231113	170300	464921820	2945	2945	2945	2945	0
209	20231113	170200	464921820	2945	2945	2945	2945	0
210	20231113	170100	464921820	2945	2945	2945	2945	0
211	20231113	170000	464921820	2945	2945	2945	2945	0
212	20231113	165900	464921820	2945	2945	2945	2945	8108
213	20231113	165800	464921820	2945	2945	2945	2945	0
214	20231113	165700	464921820	2945	2945	2945	2945	0
215	20231113	165600	464921820	2945	2945	2945	2945	0
216	20231113	165500	464921820	2945	2945	2945	2945	0
217	20231113	165400	464921820	2945	2945	2945	2945	0
218	20231113	165300	464921820	2945	2945	2945	2945	0
219	20231113	165200	464921820	2945	2945	2945	2945	0
220	20231113	165100	464921820	2945	2945	2945	2945	0
221	20231113	165000	464921820	2945	2945	2945	2945	0
222	20231113	164900	464921820	2945	2945	2945	2945	0
223	20231113	164800	464921820	2945	2945	2945	2945	0
224	20231113	164700	464921820	2945	2945	2945	2945	0
225	20231113	164600	464921820	2945	2945	2945	2945	0
226	20231113	164500	464921820	2945	2945	2945	2945	0
227	20231113	164400	464921820	2945	2945	2945	2945	0
228	20231113	164300	464921820	2945	2945	2945	2945	0
229	20231113	164200	464921820	2945	2945	2945	2945	0
230	20231113	164100	464921820	2945	2945	2945	2945	0
231	20231113	164000	464921820	2945	2945	2945	2945	0
232	20231113	163900	464921820	2945	2945	2945	2945	0
233	20231113	163800	464921820	2945	2945	2945	2945	0
234	20231113	163700	464921820	2945	2945	2945	2945	0
235	20231113	163600	464921820	2945	2945	2945	2945	0
236	20231113	163500	464921820	2945	2945	2945	2945	0
237	20231113	163400	464921820	2945	2945	2945	2945	0
238	20231113	163300	464921820	2945	2945	2945	2945	0
239	20231113	163200	464921820	2945	2945	2945	2945	0
240	20231113	163100	464921820	2945	2945	2945	2945	0
241	20231113	163000	464921820	2945	2945	2945	2945	0
242	20231113	162900	464921820	2945	2945	2945	2945	8108
243	20231113	162800	464921820	2945	2945	2945	2945	0
244	20231113	162700	464921820	2945	2945	2945	2945	0
245	20231113	162600	464921820	2945	2945	2945	2945	0
246	20231113	162500	464921820	2945	2945	2945	2945	0
247	20231113	162400	464921820	2945	2945	2945	2945	0
248	20231113	162300	464921820	2945	2945	2945	2945	0
249	20231113	162200	464921820	2945	2945	2945	2945	0
250	20231113	162100	464921820	2945	2945	2945	2945	0
251	20231113	162000	464921820	2945	2945	2945	2945	0
252	20231113	161900	464921820	2945	2945	2945	2945	0
253	20231113	161800	464921820	2945	2945	2945	2945	0
254	20231113	161700	464921820	2945	2945	2945	2945	0
255	20231113	161600	464921820	2945	2945	2945	2945	0
256	20231113	161500	464921820	2945	2945	2945	2945	0
257	20231113	161400	464921820	2945	2945	2945	2945	0
258	20231113	161300	464921820	2945	2945	2945	2945	0
259	20231113	161200	464921820	2945	2945	2945	2945	0
260	20231113	161100	464921820	2945	2945	2945	2945	0
261	20231113	161000	464921820	2945	2945	2945	2945	0
262	20231113	160900	464921820	2945	2945	2945	2945	0
263	20231113	160800	464921820	2945	2945	2945	2945	0
264	20231113	160700	464921820	2945	2945	2945	2945	0
265	20231113	160600	464921820	2945	2945	2945	2945	0
266	20231113	160500	464921820	2945	2945	2945	2945	0
267	20231113	160400	464921820	2945	2945	2945	2945	0
268	20231113	160300	464921820	2945	2945	2945	2945	0
269	20231113	160200	464921820	2945	2945	2945	2945	0
270	20231113	160100	464921820	2945	2945	2945	2945	0
271	20231113	160000	464921820	2945	2945	2945	2945	0
272	20231113	155900	464921820	2945	2945	2945	2945	8108
273	20231113	155800	464921820	2945	2945	2945	2945	0
274	20231113	155700	464921820	2945	2945	2945	2945	0
275	20231113	155600	464921820	2945	2945	2945	2945	0
276	20231113	155500	464921820	2945	2945	2945	2945	0
277	20231113	155400	464921820	2945	2945	2945	2945	0
278	20231113	155300	464921820	2945	2945	2945	2945	0
279	20231113	155200	464921820	2945	2945	2945	2945	0
280	20231113	155100	464921820	2945	2945	2945	2945	0
281	20231113	155000	464921820	2945	2945	2945	2945	0
282	20231113	154900	464921820	2945	2945	2945	2945	0
283	20231113	154800	464921820	2945	2945	2945	2945	0
284	20231113	154700	464921820	2945	2945	2945	2945	0
285	20231113	154600	464921820	2945	2945	2945	2945	0
286	20231113	154500	464921820	2945	2945	2945	2945	0
287	20231113	154400	464921820	2945	2945	2945	2945	0
288	20231113	154300	464921820	2945	2945	2945	2945	0
289	20231113	154200	464921820	2945	2945	2945	2945	0
290	20231113	154100	464921820	2945	2945	2945	2945	0
291	20231113	154000	464921820	2945	2945	2945	2945	0
292	20231113	153900	464921820	2945	2945	2945	2945	0
293	20231113	153800	464921820	2945	2945	2945	2945	0
294	20231113	153700	464921820	2945	2945	2945	2945	0
295	20231113	153600	464921820	2945	2945	2945	2945	0
296	20231113	153500	464921820	2945	2945	2945	2945	0
297	20231113	153400	464921820	2945	2945	2945	2945	0
298	20231113	153300	464921820	2945	2945	2945	2945	0
299	20231113	153200	464921820	2945	2945	2945	2945	0
300	20231113	153100	464921820	2945	2945	2945	2945	0
301	20231113	153000	464921820	2945	2945	2945	2945	8108
302	20231113	152900	441043760	2945	2945	2945	2945	0
303	20231113	152800	441043760	2945	2945	2945	2945	0
304	20231113	152700	441043760	2945	2945	2945	2945	0
305	20231113	152600	441043760	2945	2945	2945	2945	0
306	20231113	152500	441043760	2945	2945	2945	2945	0
307	20231113	152400	441043760	2945	2945	2945	2945	0
308	20231113	152300	441043760	2945	2945	2945	2945	0
309	20231113	152200	441043760	2945	2945	2945	2945	0
310	20231113	152100	441043760	2945	2945	2945	2945	0
311	20231113	152000	441043760	2945	2945	2945	2945	0
312	20231113	151900	441043760	2945	2945	2945	2945	150
313	20231113	151800	440602010	2945	2945	2945	2945	67
314	20231113	151700	440404695	2950	2950	2950	2945	602
315	20231113	151600	438631295	2945	2950	2950	2945	165
316	20231113	151500	438145245	2950	2950	2950	2950	150
317	20231113	151400	437702745	2950	2950	2950	2945	1513
318	20231113	151300	433245955	2950	2950	2950	2950	211
319	20231113	151200	432623505	2950	2950	2950	2950	0
320	20231113	151100	432623505	2950	2950	2950	2945	4
321	20231113	151000	432611715	2945	2945	2950	2945	413
322	20231113	150900	431395420	2945	2945	2945	2945	199
323	20231113	150800	430809365	2945	2945	2950	2945	747
324	20231113	150700	428608245	2950	2950	2950	2945	468
325	20231113	150600	427229550	2945	2950	2950	2945	53
326	20231113	150500	427073210	2950	2945	2950	2945	4
327	20231113	150400	427061420	2945	2945	2945	2945	1485
328	20231113	150300	422688095	2950	2945	2950	2945	193
329	20231113	150200	422119690	2950	2945	2950	2945	1159
330	20231113	150100	418706430	2945	2945	2950	2945	378
331	20231113	150000	417593215	2945	2945	2945	2945	31
332	20231113	145900	417501920	2945	2950	2950	2945	111
333	20231113	145800	417174525	2950	2945	2950	2945	22
334	20231113	145700	417109690	2950	2950	2950	2950	0
335	20231113	145600	417109690	2950	2950	2950	2950	1
336	20231113	145500	417106740	2945	2945	2945	2945	73
337	20231113	145400	416891755	2950	2955	2955	2945	43
338	20231113	145300	416764995	2950	2940	2955	2940	286
339	20231113	145200	415923785	2950	2950	2950	2950	1
340	20231113	145100	415920835	2955	2950	2955	2940	806
341	20231113	145000	413551130	2950	2950	2950	2945	1351
342	20231113	144900	409572270	2945	2950	2950	2945	1801
343	20231113	144800	404268320	2945	2945	2945	2945	518
344	20231113	144700	402742810	2945	2945	2945	2945	500
345	20231113	144600	401270310	2950	2950	2950	2950	12510
346	20231113	144500	364365810	2950	2955	2955	2950	735
347	20231113	144400	362194055	2950	2950	2950	2950	412
348	20231113	144300	360978655	2950	2950	2950	2950	0
349	20231113	144200	360978655	2950	2955	2955	2950	452
350	20231113	144100	359645245	2955	2955	2955	2955	0
351	20231113	144000	359645245	2955	2960	2960	2955	95
352	20231113	143900	359364385	2955	2955	2955	2955	2641
353	20231113	143800	351560230	2960	2960	2960	2960	0
354	20231113	143700	351560230	2960	2960	2960	2960	0
355	20231113	143600	351560230	2960	2960	2960	2960	300
356	20231113	143500	350672230	2955	2955	2955	2955	100
357	20231113	143400	350376730	2960	2960	2960	2960	60
358	20231113	143300	350199130	2955	2955	2955	2955	0
359	20231113	143200	350199130	2955	2955	2955	2955	0
360	20231113	143100	350199130	2955	2955	2955	2955	0
361	20231113	143000	350199130	2955	2960	2960	2955	284
362	20231113	142900	349359820	2955	2955	2955	2955	500
363	20231113	142800	347882320	2955	2955	2955	2955	3
364	20231113	142700	347873455	2960	2960	2960	2960	0
365	20231113	142600	347873455	2960	2960	2960	2960	58
366	20231113	142500	347701775	2955	2955	2955	2955	1200
367	20231113	142400	344155775	2960	2960	2960	2960	2
368	20231113	142300	344149855	2955	2955	2955	2955	0
369	20231113	142200	344149855	2955	2955	2955	2955	0
370	20231113	142100	344149855	2955	2955	2955	2955	225
371	20231113	142000	343484980	2950	2955	2955	2950	3560
372	20231113	141900	332982795	2950	2950	2950	2950	500
373	20231113	141800	331507795	2950	2950	2950	2950	0
374	20231113	141700	331507795	2950	2950	2950	2950	22
375	20231113	141600	331442895	2950	2950	2950	2950	22
376	20231113	141500	331377995	2960	2955	2960	2955	23
377	20231113	141400	331309920	2950	2950	2950	2950	700
378	20231113	141300	329244920	2955	2955	2955	2955	100
379	20231113	141200	328949420	2955	2955	2955	2955	0
380	20231113	141100	328949420	2955	2955	2955	2955	81
381	20231113	141000	328710065	2960	2960	2960	2955	155
382	20231113	140900	328251865	2960	2960	2960	2960	0
383	20231113	140800	328251865	2960	2960	2960	2960	0
384	20231113	140700	328251865	2960	2960	2960	2960	0
385	20231113	140600	328251865	2960	2960	2960	2960	0
386	20231113	140500	328251865	2960	2960	2960	2960	2
387	20231113	140400	328245945	2950	2950	2950	2950	0
388	20231113	140300	328245945	2950	2950	2950	2950	1
389	20231113	140200	328242995	2955	2955	2955	2955	1
390	20231113	140100	328240040	2955	2955	2955	2955	2
391	20231113	140000	328234130	2960	2960	2960	2960	28
392	20231113	135900	328151250	2950	2960	2960	2950	8
393	20231113	135800	328127635	2950	2950	2950	2950	0
394	20231113	135700	328127635	2950	2950	2950	2950	0
395	20231113	135600	328127635	2950	2950	2950	2950	0
396	20231113	135500	328127635	2950	2960	2960	2950	1001
397	20231113	135400	325174675	2950	2950	2950	2950	1546
398	20231113	135300	320613975	2950	2950	2950	2950	100
399	20231113	135200	320318975	2955	2955	2955	2955	0
400	20231113	135100	320318975	2955	2960	2960	2955	105
401	20231113	135000	320008690	2960	2960	2960	2960	18
402	20231113	134900	319955410	2960	2960	2960	2960	0
403	20231113	134800	319955410	2960	2960	2960	2960	5
404	20231113	134700	319940610	2955	2955	2955	2955	1
405	20231113	134600	319937655	2960	2960	2960	2960	0
406	20231113	134500	319937655	2960	2960	2960	2960	26
407	20231113	134400	319860695	2960	2960	2960	2960	0
408	20231113	134300	319860695	2960	2960	2960	2960	0
409	20231113	134200	319860695	2960	2960	2960	2960	0
410	20231113	134100	319860695	2960	2960	2960	2960	0
411	20231113	134000	319860695	2960	2960	2960	2960	127
412	20231113	133900	319484775	2960	2955	2960	2955	2050
413	20231113	133800	313421775	2955	2955	2955	2955	200
414	20231113	133700	312830775	2965	2965	2965	2965	0
415	20231113	133600	312830775	2965	2965	2965	2965	0
416	20231113	133500	312830775	2965	2965	2965	2965	0
417	20231113	133400	312830775	2965	2965	2965	2965	0
418	20231113	133300	312830775	2965	2965	2965	2965	0
419	20231113	133200	312830775	2965	2950	2965	2950	166
420	20231113	133100	312340835	2960	2960	2960	2960	0
421	20231113	133000	312340835	2960	2960	2960	2960	18
422	20231113	132900	312287555	2955	2955	2955	2955	0
423	20231113	132800	312287555	2955	2955	2955	2955	1700
424	20231113	132700	307264055	2960	2960	2960	2960	0
425	20231113	132600	307264055	2960	2960	2960	2960	0
426	20231113	132500	307264055	2960	2960	2960	2960	0
427	20231113	132400	307264055	2960	2960	2960	2960	0
428	20231113	132300	307264055	2960	2960	2960	2960	0
429	20231113	132200	307264055	2960	2960	2960	2960	0
430	20231113	132100	307264055	2960	2960	2960	2960	0
431	20231113	132000	307264055	2960	2960	2960	2960	28
432	20231113	131900	307181175	2955	2955	2955	2955	0
433	20231113	131800	307181175	2955	2960	2960	2955	365
434	20231113	131700	306102575	2955	2955	2955	2955	106
435	20231113	131600	305789345	2955	2955	2955	2955	350
436	20231113	131500	304755095	2955	2955	2955	2955	0
437	20231113	131400	304755095	2955	2955	2955	2955	500
438	20231113	131300	303277595	2955	2955	2955	2955	1
439	20231113	131200	303274640	2955	2955	2955	2955	0
440	20231113	131100	303274640	2955	2955	2955	2955	23
441	20231113	131000	303206675	2955	2960	2970	2955	555
442	20231113	130900	301566230	2955	2955	2955	2955	0
443	20231113	130800	301566230	2955	2955	2955	2955	0
444	20231113	130700	301566230	2955	2955	2955	2955	2645
445	20231113	130600	293750255	2955	2955	2955	2955	0
446	20231113	130500	293750255	2955	2955	2955	2955	0
447	20231113	130400	293750255	2955	2955	2955	2955	440
448	20231113	130300	292450055	2960	2960	2960	2960	1
449	20231113	130200	292447095	2955	2965	2965	2955	31
450	20231113	130100	292355190	2960	2960	2960	2960	1
451	20231113	130000	292352230	2955	2965	2965	2955	30
452	20231113	125900	292263300	2965	2965	2965	2965	10
453	20231113	125800	292233650	2965	2965	2965	2965	0
454	20231113	125700	292233650	2965	2965	2965	2965	1
455	20231113	125600	292230685	2955	2955	2955	2955	0
456	20231113	125500	292230685	2955	2970	2970	2955	523
457	20231113	125400	290684875	2960	2960	2960	2960	50
458	20231113	125300	290536875	2960	2960	2960	2960	705
459	20231113	125200	288450075	2975	2975	2975	2975	0
460	20231113	125100	288450075	2975	2975	2975	2975	10
461	20231113	125000	288420325	2975	2975	2975	2975	18
462	20231113	124900	288366775	2975	2975	2975	2975	8
463	20231113	124800	288342975	2975	2975	2975	2975	0
464	20231113	124700	288342975	2975	2975	2975	2975	0
465	20231113	124600	288342975	2975	2975	2975	2975	0
466	20231113	124500	288342975	2975	2960	2975	2960	26
467	20231113	124400	288265755	2960	2960	2960	2960	300
468	20231113	124300	287377755	2960	2960	2960	2960	663
469	20231113	124200	285415275	2960	2960	2960	2960	104
470	20231113	124100	285107435	2955	2955	2955	2955	0
471	20231113	124000	285107435	2955	2965	2965	2955	29
472	20231113	123900	285021460	2960	2960	2960	2960	133
473	20231113	123800	284627780	2960	2960	2960	2960	3
474	20231113	123700	284618900	2960	2960	2960	2960	3
475	20231113	123600	284610020	2960	2960	2960	2960	5
476	20231113	123500	284595220	2960	2960	2960	2960	0
477	20231113	123400	284595220	2960	2955	2960	2955	484
478	20231113	123300	283163080	2960	2960	2960	2960	2246
479	20231113	123200	276514920	2960	2960	2960	2960	300
480	20231113	123100	275626920	2960	2960	2960	2960	0
481	20231113	123000	275626920	2960	2965	2965	2960	885
482	20231113	122900	273007230	2965	2965	2965	2965	798
483	20231113	122800	270641160	2965	2965	2965	2965	0
484	20231113	122700	270641160	2965	2965	2965	2965	0
485	20231113	122600	270641160	2965	2965	2965	2965	0
486	20231113	122500	270641160	2965	2965	2965	2965	1
487	20231113	122400	270638195	2965	2965	2965	2965	95
488	20231113	122300	270356520	2965	2965	2965	2965	0
489	20231113	122200	270356520	2965	2965	2965	2965	0
490	20231113	122100	270356520	2965	2965	2965	2965	5
491	20231113	122000	270341695	2965	2965	2965	2960	30
492	20231113	121900	270252750	2960	2960	2960	2960	1
493	20231113	121800	270249790	2960	2960	2960	2960	10
494	20231113	121700	270220190	2960	2960	2960	2960	9
495	20231113	121600	270193550	2965	2965	2965	2965	5
496	20231113	121500	270178725	2965	2965	2965	2965	1
497	20231113	121400	270175760	2955	2955	2955	2955	18
498	20231113	121300	270122570	2965	2965	2965	2965	1
499	20231113	121200	270119605	2960	2960	2960	2960	156
500	20231113	121100	269657845	2965	2965	2965	2965	5
501	20231113	121000	269643020	2965	2965	2965	2965	70
502	20231113	120900	269435470	2970	2970	2970	2970	19
503	20231113	120800	269379040	2955	2960	2960	2955	3876
504	20231113	120700	257913580	2965	2965	2965	2965	0
505	20231113	120600	257913580	2965	2965	2965	2965	384
506	20231113	120500	256775020	2965	2965	2965	2965	0
507	20231113	120400	256775020	2965	2965	2965	2965	0
508	20231113	120300	256775020	2965	2965	2965	2965	0
509	20231113	120200	256775020	2965	2965	2965	2965	0
510	20231113	120100	256775020	2965	2965	2965	2965	0
511	20231113	120000	256775020	2965	2980	2980	2965	980
512	20231113	115900	253868250	2980	2970	2980	2970	5
513	20231113	115800	253853370	2980	2980	2980	2980	0
514	20231113	115700	253853370	2980	2980	2980	2980	2
515	20231113	115600	253847410	2965	2970	2970	2965	520
516	20231113	115500	252305510	2975	2975	2975	2975	0
517	20231113	115400	252305510	2975	2975	2975	2975	1102
518	20231113	115300	249027060	2975	2975	2975	2975	200
519	20231113	115200	248432060	2980	2980	2980	2980	83
520	20231113	115100	248184720	2980	2980	2980	2980	0
521	20231113	115000	248184720	2980	2980	2980	2980	23
522	20231113	114900	248116180	2980	2980	2980	2980	0
523	20231113	114800	248116180	2980	2980	2980	2980	0
524	20231113	114700	248116180	2980	2980	2980	2980	0
525	20231113	114600	248116180	2980	2965	2980	2965	1001
526	20231113	114500	245148200	2980	2980	2980	2980	26
527	20231113	114400	245070720	2965	2970	2970	2965	643
528	20231113	114300	243164125	2965	2965	2965	2965	0
529	20231113	114200	243164125	2965	2965	2965	2965	1000
530	20231113	114100	240199125	2970	2970	2970	2970	2106
531	20231113	114000	233944305	2970	2970	2970	2970	1222
532	20231113	113900	230314965	2970	2970	2970	2970	1
533	20231113	113800	230311995	2965	2965	2965	2965	9
534	20231113	113700	230285310	2960	2965	2965	2960	311
535	20231113	113600	229364495	2960	2960	2960	2960	0
536	20231113	113500	229364495	2960	2965	2965	2960	62
537	20231113	113400	229180800	2965	2970	2970	2965	55
538	20231113	113300	229017700	2970	2970	2970	2970	11
539	20231113	113200	228985030	2970	2970	2970	2970	0
540	20231113	113100	228985030	2970	2970	2970	2970	1
541	20231113	113000	228982060	2970	2970	2970	2970	18
542	20231113	112900	228928600	2970	2970	2970	2970	3
543	20231113	112800	228919690	2960	2960	2960	2960	16
544	20231113	112700	228872330	2965	2965	2965	2965	14
545	20231113	112600	228830820	2960	2960	2960	2960	1
546	20231113	112500	228827860	2965	2965	2965	2965	0
547	20231113	112400	228827860	2965	2965	2965	2965	1
548	20231113	112300	228824895	2960	2960	2960	2960	8
549	20231113	112200	228801215	2960	2960	2960	2960	128
550	20231113	112100	228422335	2960	2970	2970	2960	6263
551	20231113	112000	209866560	2970	2975	2975	2970	4313
552	20231113	111900	197056810	2975	2975	2975	2975	2
553	20231113	111800	197050860	2975	2975	2975	2975	10
554	20231113	111700	197021110	2975	2975	2975	2970	1593
555	20231113	111600	192289695	2975	2975	2975	2970	323
556	20231113	111500	191328775	2975	2975	2975	2975	1
557	20231113	111400	191325800	2975	2975	2975	2975	10
558	20231113	111300	191296050	2975	2975	2975	2975	38
559	20231113	111200	191183000	2975	2975	2975	2975	0
560	20231113	111100	191183000	2975	2975	2975	2975	5
561	20231113	111000	191168125	2980	2980	2980	2975	36
562	20231113	110900	191060890	2970	2975	2975	2970	55
563	20231113	110800	190897290	2975	2975	2975	2975	52
564	20231113	110700	190742590	2975	2975	2975	2975	1835
565	20231113	110600	185283465	2975	2975	2975	2975	536
566	20231113	110500	183688865	2975	2975	2975	2975	661
567	20231113	110400	181722390	2980	2980	2980	2980	25
568	20231113	110300	181647890	2980	2985	2985	2980	1792
569	20231113	110200	176307235	2985	2990	2995	2985	77
570	20231113	110100	176076950	2995	2995	2995	2995	0
571	20231113	110000	176076950	2995	2995	2995	2990	528
572	20231113	105900	174495605	2985	2985	2985	2985	26
573	20231113	105800	174417995	2985	2985	2985	2985	0
574	20231113	105700	174417995	2985	2985	2985	2985	1
575	20231113	105600	174415010	2980	2980	2980	2980	0
576	20231113	105500	174415010	2980	2980	2980	2980	0
577	20231113	105400	174415010	2980	2980	2980	2980	94
578	20231113	105300	174134890	2980	2980	2980	2980	2241
579	20231113	105200	167456710	2990	2990	2990	2990	0
580	20231113	105100	167456710	2990	2990	2990	2990	0
581	20231113	105000	167456710	2990	2990	2990	2990	18
582	20231113	104900	167402890	2980	2980	2980	2980	300
583	20231113	104800	166508890	2985	2985	2985	2985	32
584	20231113	104700	166413370	2985	2985	2985	2985	100
585	20231113	104600	166114870	2990	2990	2990	2990	0
586	20231113	104500	166114870	2990	2990	2990	2990	27
587	20231113	104400	166034140	2985	2985	2985	2985	150
588	20231113	104300	165586390	2985	2985	2985	2985	0
589	20231113	104200	165586390	2985	2985	2985	2985	0
590	20231113	104100	165586390	2985	2985	2985	2985	2329
591	20231113	104000	158634325	2990	2995	3000	2990	73
592	20231113	103900	158415845	2985	2985	2985	2985	0
593	20231113	103800	158415845	2985	2985	2985	2985	0
594	20231113	103700	158415845	2985	2985	2985	2985	0
595	20231113	103600	158415845	2985	2985	2985	2985	0
596	20231113	103500	158415845	2985	2985	2985	2985	0
597	20231113	103400	158415845	2985	2985	2985	2985	1
598	20231113	103300	158412860	3000	3000	3000	3000	1
599	20231113	103200	158409860	2995	2995	2995	2995	951
600	20231113	103100	155561615	2995	2990	2995	2990	58
601	20231113	103000	155387970	2995	2995	2995	2995	119
602	20231113	102900	155031565	2985	2985	2985	2985	2
603	20231113	102800	155025595	2985	2985	2985	2985	33
604	20231113	102700	154927090	2985	2985	2985	2985	0
605	20231113	102600	154927090	2985	2985	2985	2985	500
606	20231113	102500	153434590	2985	2985	2985	2985	57
607	20231113	102400	153264445	2980	2980	2980	2980	0
608	20231113	102300	153264445	2980	2990	2990	2980	1001
609	20231113	102200	150281455	2980	2985	2985	2980	8895
610	20231113	102100	123743410	2985	2990	3000	2985	7205
611	20231113	102000	102203385	3000	3000	3000	3000	28
612	20231113	101900	102119385	3000	3000	3000	3000	0
613	20231113	101800	102119385	3000	3000	3000	3000	10
614	20231113	101700	102089385	3000	3000	3000	3000	0
615	20231113	101600	102089385	3000	3000	3000	3000	0
616	20231113	101500	102089385	3000	3000	3000	3000	24
617	20231113	101400	102017385	3000	3000	3000	3000	0
618	20231113	101300	102017385	3000	3000	3000	3000	333
619	20231113	101200	101018385	3000	3000	3000	3000	0
620	20231113	101100	101018385	3000	3000	3000	3000	1
621	20231113	101000	101015385	3000	3000	3000	3000	37
622	20231113	100900	100904385	3000	3000	3000	3000	0
623	20231113	100800	100904385	3000	3000	3000	3000	0
624	20231113	100700	100904385	3000	2990	3000	2990	2
625	20231113	100600	100898395	2990	2990	2990	2990	0
626	20231113	100500	100898395	2990	2990	2990	2990	0
627	20231113	100400	100898395	2990	2990	2990	2990	0
628	20231113	100300	100898395	2990	2990	2990	2990	0
629	20231113	100200	100898395	2990	2995	2995	2990	51
630	20231113	100100	100745875	2985	2990	2990	2985	500
631	20231113	100000	99251365	2995	3000	3000	2995	34
632	20231113	095900	99149395	2995	2995	2995	2995	1
633	20231113	095800	99146400	3000	3000	3000	3000	54
634	20231113	095700	98984400	3000	3000	3000	3000	1
635	20231113	095600	98981400	2985	2985	2985	2985	0
636	20231113	095500	98981400	2985	2985	2985	2985	0
637	20231113	095400	98981400	2985	2985	2985	2985	0
638	20231113	095300	98981400	2985	2985	2985	2985	708
639	20231113	095200	96868020	3000	3000	3000	3000	520
640	20231113	095100	95308020	2995	2995	2995	2995	0
641	20231113	095000	95308020	2995	2995	3000	2995	101
642	20231113	094900	95005480	2985	2985	2985	2985	10
643	20231113	094800	94975630	2985	2990	2990	2985	800
644	20231113	094700	92587080	3000	3000	3000	3000	0
645	20231113	094600	92587080	3000	3000	3000	3000	50
646	20231113	094500	92437080	3000	3000	3000	3000	27
647	20231113	094400	92356080	3000	3000	3000	3000	0
648	20231113	094300	92356080	3000	3000	3000	3000	8
649	20231113	094200	92332080	2985	2990	2990	2985	156
650	20231113	094100	91866140	2990	2990	2990	2990	217
651	20231113	094000	91217310	2990	2990	2990	2990	99
652	20231113	093900	90921300	2990	2990	2990	2990	106
653	20231113	093800	90604360	2995	2995	2995	2995	4
654	20231113	093700	90592380	2995	2995	2995	2995	1
655	20231113	093600	90589385	3000	3000	3000	3000	1
656	20231113	093500	90586385	3000	2990	3000	2990	341
657	20231113	093400	89566755	2990	2990	2990	2990	690
658	20231113	093300	87503655	3000	3000	3000	3000	1
659	20231113	093200	87500655	3000	3000	3000	3000	0
660	20231113	093100	87500655	3000	3000	3000	3000	0
661	20231113	093000	87500655	3000	3000	3000	3000	19
662	20231113	092900	87443655	2985	2990	2990	2985	1416
663	20231113	092800	83214060	2990	2990	2990	2990	2
664	20231113	092700	83208080	2990	2990	2990	2990	39
665	20231113	092600	83091470	2990	2990	2990	2990	0
666	20231113	092500	83091470	2990	2990	2990	2990	5
667	20231113	092400	83076520	3000	2985	3000	2985	2
668	20231113	092300	83070535	2990	2990	2990	2990	1912
669	20231113	092200	77353655	2990	2985	2990	2985	32
670	20231113	092100	77257985	2990	2985	2990	2985	12
671	20231113	092000	77222140	2985	2990	2990	2985	79
672	20231113	091900	76986180	2990	2990	2990	2990	24
673	20231113	091800	76914420	2990	2990	2990	2990	6
674	20231113	091700	76896480	2985	2985	2985	2985	3
675	20231113	091600	76887525	2995	2995	2995	2995	50
676	20231113	091500	76737775	3000	3000	3000	3000	0
677	20231113	091400	76737775	3000	3000	3000	3000	179
678	20231113	091300	76200775	3000	2985	3000	2975	939
679	20231113	091200	73398790	2985	2985	2985	2985	5
680	20231113	091100	73383865	2985	2985	2985	2985	0
681	20231113	091000	73383865	2985	2985	2985	2985	811
682	20231113	090900	70963030	2985	2985	2990	2985	10956
683	20231113	090800	38234900	2985	2990	2990	2985	1471
684	20231113	090700	33836680	2990	3000	3000	2990	544
685	20231113	090600	32208100	3000	3000	3000	3000	18
686	20231113	090500	32154100	3000	2995	3000	2995	46
687	20231113	090400	32016105	3000	3000	3000	3000	151
688	20231113	090300	31563105	2990	3000	3000	2990	9325
689	20231113	090200	3643690	3000	3000	3000	3000	1
690	20231113	090100	3640690	3010	3000	3010	3000	937
691	20231113	090000	820630	2995	2995	2995	2995	274