KissMeData/210540/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	203400	276010510	11980	11980	11980	11980	532
3	20231113	203300	276010510	11980	11980	11980	11980	0
4	20231113	203200	276010510	11980	11980	11980	11980	0
5	20231113	203100	276010510	11980	11980	11980	11980	0
6	20231113	203000	276010510	11980	11980	11980	11980	0
7	20231113	202900	276010510	11980	11980	11980	11980	0
8	20231113	202800	276010510	11980	11980	11980	11980	0
9	20231113	202700	276010510	11980	11980	11980	11980	0
10	20231113	202600	276010510	11980	11980	11980	11980	0
11	20231113	202500	276010510	11980	11980	11980	11980	0
12	20231113	202400	276010510	11980	11980	11980	11980	0
13	20231113	202300	276010510	11980	11980	11980	11980	0
14	20231113	202200	276010510	11980	11980	11980	11980	0
15	20231113	202100	276010510	11980	11980	11980	11980	0
16	20231113	202000	276010510	11980	11980	11980	11980	0
17	20231113	201900	276010510	11980	11980	11980	11980	0
18	20231113	201800	276010510	11980	11980	11980	11980	0
19	20231113	201700	276010510	11980	11980	11980	11980	0
20	20231113	201600	276010510	11980	11980	11980	11980	0
21	20231113	201500	276010510	11980	11980	11980	11980	0
22	20231113	201400	276010510	11980	11980	11980	11980	0
23	20231113	201300	276010510	11980	11980	11980	11980	0
24	20231113	201200	276010510	11980	11980	11980	11980	0
25	20231113	201100	276010510	11980	11980	11980	11980	0
26	20231113	201000	276010510	11980	11980	11980	11980	0
27	20231113	200900	276010510	11980	11980	11980	11980	0
28	20231113	200800	276010510	11980	11980	11980	11980	0
29	20231113	200700	276010510	11980	11980	11980	11980	0
30	20231113	200600	276010510	11980	11980	11980	11980	0
31	20231113	200500	276010510	11980	11980	11980	11980	0
32	20231113	200400	276010510	11980	11980	11980	11980	532
33	20231113	200300	276010510	11980	11980	11980	11980	0
34	20231113	200200	276010510	11980	11980	11980	11980	0
35	20231113	200100	276010510	11980	11980	11980	11980	0
36	20231113	200000	276010510	11980	11980	11980	11980	0
37	20231113	195900	276010510	11980	11980	11980	11980	0
38	20231113	195800	276010510	11980	11980	11980	11980	0
39	20231113	195700	276010510	11980	11980	11980	11980	0
40	20231113	195600	276010510	11980	11980	11980	11980	0
41	20231113	195500	276010510	11980	11980	11980	11980	0
42	20231113	195400	276010510	11980	11980	11980	11980	0
43	20231113	195300	276010510	11980	11980	11980	11980	0
44	20231113	195200	276010510	11980	11980	11980	11980	0
45	20231113	195100	276010510	11980	11980	11980	11980	0
46	20231113	195000	276010510	11980	11980	11980	11980	0
47	20231113	194900	276010510	11980	11980	11980	11980	0
48	20231113	194800	276010510	11980	11980	11980	11980	0
49	20231113	194700	276010510	11980	11980	11980	11980	0
50	20231113	194600	276010510	11980	11980	11980	11980	0
51	20231113	194500	276010510	11980	11980	11980	11980	0
52	20231113	194400	276010510	11980	11980	11980	11980	0
53	20231113	194300	276010510	11980	11980	11980	11980	0
54	20231113	194200	276010510	11980	11980	11980	11980	0
55	20231113	194100	276010510	11980	11980	11980	11980	0
56	20231113	194000	276010510	11980	11980	11980	11980	0
57	20231113	193900	276010510	11980	11980	11980	11980	0
58	20231113	193800	276010510	11980	11980	11980	11980	0
59	20231113	193700	276010510	11980	11980	11980	11980	0
60	20231113	193600	276010510	11980	11980	11980	11980	0
61	20231113	193500	276010510	11980	11980	11980	11980	0
62	20231113	193400	276010510	11980	11980	11980	11980	532
63	20231113	193300	276010510	11980	11980	11980	11980	0
64	20231113	193200	276010510	11980	11980	11980	11980	0
65	20231113	193100	276010510	11980	11980	11980	11980	0
66	20231113	193000	276010510	11980	11980	11980	11980	0
67	20231113	192900	276010510	11980	11980	11980	11980	0
68	20231113	192800	276010510	11980	11980	11980	11980	0
69	20231113	192700	276010510	11980	11980	11980	11980	0
70	20231113	192600	276010510	11980	11980	11980	11980	0
71	20231113	192500	276010510	11980	11980	11980	11980	0
72	20231113	192400	276010510	11980	11980	11980	11980	0
73	20231113	192300	276010510	11980	11980	11980	11980	0
74	20231113	192200	276010510	11980	11980	11980	11980	0
75	20231113	192100	276010510	11980	11980	11980	11980	0
76	20231113	192000	276010510	11980	11980	11980	11980	0
77	20231113	191900	276010510	11980	11980	11980	11980	0
78	20231113	191800	276010510	11980	11980	11980	11980	0
79	20231113	191700	276010510	11980	11980	11980	11980	0
80	20231113	191600	276010510	11980	11980	11980	11980	0
81	20231113	191500	276010510	11980	11980	11980	11980	0
82	20231113	191400	276010510	11980	11980	11980	11980	0
83	20231113	191300	276010510	11980	11980	11980	11980	0
84	20231113	191200	276010510	11980	11980	11980	11980	0
85	20231113	191100	276010510	11980	11980	11980	11980	0
86	20231113	191000	276010510	11980	11980	11980	11980	0
87	20231113	190900	276010510	11980	11980	11980	11980	0
88	20231113	190800	276010510	11980	11980	11980	11980	0
89	20231113	190700	276010510	11980	11980	11980	11980	0
90	20231113	190600	276010510	11980	11980	11980	11980	0
91	20231113	190500	276010510	11980	11980	11980	11980	0
92	20231113	190400	276010510	11980	11980	11980	11980	532
93	20231113	190300	276010510	11980	11980	11980	11980	0
94	20231113	190200	276010510	11980	11980	11980	11980	0
95	20231113	190100	276010510	11980	11980	11980	11980	0
96	20231113	190000	276010510	11980	11980	11980	11980	0
97	20231113	185900	276010510	11980	11980	11980	11980	0
98	20231113	185800	276010510	11980	11980	11980	11980	0
99	20231113	185700	276010510	11980	11980	11980	11980	0
100	20231113	185600	276010510	11980	11980	11980	11980	0
101	20231113	185500	276010510	11980	11980	11980	11980	0
102	20231113	185400	276010510	11980	11980	11980	11980	0
103	20231113	185300	276010510	11980	11980	11980	11980	0
104	20231113	185200	276010510	11980	11980	11980	11980	0
105	20231113	185100	276010510	11980	11980	11980	11980	0
106	20231113	185000	276010510	11980	11980	11980	11980	0
107	20231113	184900	276010510	11980	11980	11980	11980	0
108	20231113	184800	276010510	11980	11980	11980	11980	0
109	20231113	184700	276010510	11980	11980	11980	11980	0
110	20231113	184600	276010510	11980	11980	11980	11980	0
111	20231113	184500	276010510	11980	11980	11980	11980	0
112	20231113	184400	276010510	11980	11980	11980	11980	0
113	20231113	184300	276010510	11980	11980	11980	11980	0
114	20231113	184200	276010510	11980	11980	11980	11980	0
115	20231113	184100	276010510	11980	11980	11980	11980	0
116	20231113	184000	276010510	11980	11980	11980	11980	0
117	20231113	183900	276010510	11980	11980	11980	11980	0
118	20231113	183800	276010510	11980	11980	11980	11980	0
119	20231113	183700	276010510	11980	11980	11980	11980	0
120	20231113	183600	276010510	11980	11980	11980	11980	0
121	20231113	183500	276010510	11980	11980	11980	11980	0
122	20231113	183400	276010510	11980	11980	11980	11980	532
123	20231113	183300	276010510	11980	11980	11980	11980	0
124	20231113	183200	276010510	11980	11980	11980	11980	0
125	20231113	183100	276010510	11980	11980	11980	11980	0
126	20231113	183000	276010510	11980	11980	11980	11980	0
127	20231113	182900	276010510	11980	11980	11980	11980	0
128	20231113	182800	276010510	11980	11980	11980	11980	0
129	20231113	182700	276010510	11980	11980	11980	11980	0
130	20231113	182600	276010510	11980	11980	11980	11980	0
131	20231113	182500	276010510	11980	11980	11980	11980	0
132	20231113	182400	276010510	11980	11980	11980	11980	0
133	20231113	182300	276010510	11980	11980	11980	11980	0
134	20231113	182200	276010510	11980	11980	11980	11980	0
135	20231113	182100	276010510	11980	11980	11980	11980	0
136	20231113	182000	276010510	11980	11980	11980	11980	0
137	20231113	181900	276010510	11980	11980	11980	11980	0
138	20231113	181800	276010510	11980	11980	11980	11980	0
139	20231113	181700	276010510	11980	11980	11980	11980	0
140	20231113	181600	276010510	11980	11980	11980	11980	0
141	20231113	181500	276010510	11980	11980	11980	11980	0
142	20231113	181400	276010510	11980	11980	11980	11980	0
143	20231113	181300	276010510	11980	11980	11980	11980	0
144	20231113	181200	276010510	11980	11980	11980	11980	0
145	20231113	181100	276010510	11980	11980	11980	11980	0
146	20231113	181000	276010510	11980	11980	11980	11980	0
147	20231113	180900	276010510	11980	11980	11980	11980	0
148	20231113	180800	276010510	11980	11980	11980	11980	0
149	20231113	180700	276010510	11980	11980	11980	11980	0
150	20231113	180600	276010510	11980	11980	11980	11980	0
151	20231113	180500	276010510	11980	11980	11980	11980	0
152	20231113	180400	276010510	11980	11980	11980	11980	532
153	20231113	180300	276010510	11980	11980	11980	11980	0
154	20231113	180200	276010510	11980	11980	11980	11980	0
155	20231113	180100	276010510	11980	11980	11980	11980	0
156	20231113	180000	276010510	11980	11980	11980	11980	0
157	20231113	175900	276010510	11980	11980	11980	11980	0
158	20231113	175800	276010510	11980	11980	11980	11980	0
159	20231113	175700	276010510	11980	11980	11980	11980	0
160	20231113	175600	276010510	11980	11980	11980	11980	0
161	20231113	175500	276010510	11980	11980	11980	11980	0
162	20231113	175400	276010510	11980	11980	11980	11980	0
163	20231113	175300	276010510	11980	11980	11980	11980	0
164	20231113	175200	276010510	11980	11980	11980	11980	0
165	20231113	175100	276010510	11980	11980	11980	11980	0
166	20231113	175000	276010510	11980	11980	11980	11980	0
167	20231113	174900	276010510	11980	11980	11980	11980	0
168	20231113	174800	276010510	11980	11980	11980	11980	0
169	20231113	174700	276010510	11980	11980	11980	11980	0
170	20231113	174600	276010510	11980	11980	11980	11980	0
171	20231113	174500	276010510	11980	11980	11980	11980	0
172	20231113	174400	276010510	11980	11980	11980	11980	0
173	20231113	174300	276010510	11980	11980	11980	11980	0
174	20231113	174200	276010510	11980	11980	11980	11980	0
175	20231113	174100	276010510	11980	11980	11980	11980	0
176	20231113	174000	276010510	11980	11980	11980	11980	0
177	20231113	173900	276010510	11980	11980	11980	11980	0
178	20231113	173800	276010510	11980	11980	11980	11980	0
179	20231113	173700	276010510	11980	11980	11980	11980	0
180	20231113	173600	276010510	11980	11980	11980	11980	0
181	20231113	173500	276010510	11980	11980	11980	11980	0
182	20231113	173400	276010510	11980	11980	11980	11980	532
183	20231113	173300	276010510	11980	11980	11980	11980	0
184	20231113	173200	276010510	11980	11980	11980	11980	0
185	20231113	173100	276010510	11980	11980	11980	11980	0
186	20231113	173000	276010510	11980	11980	11980	11980	0
187	20231113	172900	276010510	11980	11980	11980	11980	0
188	20231113	172800	276010510	11980	11980	11980	11980	0
189	20231113	172700	276010510	11980	11980	11980	11980	0
190	20231113	172600	276010510	11980	11980	11980	11980	0
191	20231113	172500	276010510	11980	11980	11980	11980	0
192	20231113	172400	276010510	11980	11980	11980	11980	0
193	20231113	172300	276010510	11980	11980	11980	11980	0
194	20231113	172200	276010510	11980	11980	11980	11980	0
195	20231113	172100	276010510	11980	11980	11980	11980	0
196	20231113	172000	276010510	11980	11980	11980	11980	0
197	20231113	171900	276010510	11980	11980	11980	11980	0
198	20231113	171800	276010510	11980	11980	11980	11980	0
199	20231113	171700	276010510	11980	11980	11980	11980	0
200	20231113	171600	276010510	11980	11980	11980	11980	0
201	20231113	171500	276010510	11980	11980	11980	11980	0
202	20231113	171400	276010510	11980	11980	11980	11980	0
203	20231113	171300	276010510	11980	11980	11980	11980	0
204	20231113	171200	276010510	11980	11980	11980	11980	0
205	20231113	171100	276010510	11980	11980	11980	11980	0
206	20231113	171000	276010510	11980	11980	11980	11980	0
207	20231113	170900	276010510	11980	11980	11980	11980	0
208	20231113	170800	276010510	11980	11980	11980	11980	0
209	20231113	170700	276010510	11980	11980	11980	11980	0
210	20231113	170600	276010510	11980	11980	11980	11980	0
211	20231113	170500	276010510	11980	11980	11980	11980	0
212	20231113	170400	276010510	11980	11980	11980	11980	532
213	20231113	170300	276010510	11980	11980	11980	11980	0
214	20231113	170200	276010510	11980	11980	11980	11980	0
215	20231113	170100	276010510	11980	11980	11980	11980	0
216	20231113	170000	276010510	11980	11980	11980	11980	0
217	20231113	165900	276010510	11980	11980	11980	11980	0
218	20231113	165800	276010510	11980	11980	11980	11980	0
219	20231113	165700	276010510	11980	11980	11980	11980	0
220	20231113	165600	276010510	11980	11980	11980	11980	0
221	20231113	165500	276010510	11980	11980	11980	11980	0
222	20231113	165400	276010510	11980	11980	11980	11980	0
223	20231113	165300	276010510	11980	11980	11980	11980	0
224	20231113	165200	276010510	11980	11980	11980	11980	0
225	20231113	165100	276010510	11980	11980	11980	11980	0
226	20231113	165000	276010510	11980	11980	11980	11980	0
227	20231113	164900	276010510	11980	11980	11980	11980	0
228	20231113	164800	276010510	11980	11980	11980	11980	0
229	20231113	164700	276010510	11980	11980	11980	11980	0
230	20231113	164600	276010510	11980	11980	11980	11980	0
231	20231113	164500	276010510	11980	11980	11980	11980	0
232	20231113	164400	276010510	11980	11980	11980	11980	0
233	20231113	164300	276010510	11980	11980	11980	11980	0
234	20231113	164200	276010510	11980	11980	11980	11980	0
235	20231113	164100	276010510	11980	11980	11980	11980	0
236	20231113	164000	276010510	11980	11980	11980	11980	0
237	20231113	163900	276010510	11980	11980	11980	11980	0
238	20231113	163800	276010510	11980	11980	11980	11980	0
239	20231113	163700	276010510	11980	11980	11980	11980	0
240	20231113	163600	276010510	11980	11980	11980	11980	0
241	20231113	163500	276010510	11980	11980	11980	11980	0
242	20231113	163400	276010510	11980	11980	11980	11980	532
243	20231113	163300	276010510	11980	11980	11980	11980	0
244	20231113	163200	276010510	11980	11980	11980	11980	0
245	20231113	163100	276010510	11980	11980	11980	11980	0
246	20231113	163000	276010510	11980	11980	11980	11980	0
247	20231113	162900	276010510	11980	11980	11980	11980	0
248	20231113	162800	276010510	11980	11980	11980	11980	0
249	20231113	162700	276010510	11980	11980	11980	11980	0
250	20231113	162600	276010510	11980	11980	11980	11980	0
251	20231113	162500	276010510	11980	11980	11980	11980	0
252	20231113	162400	276010510	11980	11980	11980	11980	0
253	20231113	162300	276010510	11980	11980	11980	11980	0
254	20231113	162200	276010510	11980	11980	11980	11980	0
255	20231113	162100	276010510	11980	11980	11980	11980	0
256	20231113	162000	276010510	11980	11980	11980	11980	0
257	20231113	161900	276010510	11980	11980	11980	11980	0
258	20231113	161800	276010510	11980	11980	11980	11980	0
259	20231113	161700	276010510	11980	11980	11980	11980	0
260	20231113	161600	276010510	11980	11980	11980	11980	0
261	20231113	161500	276010510	11980	11980	11980	11980	0
262	20231113	161400	276010510	11980	11980	11980	11980	0
263	20231113	161300	276010510	11980	11980	11980	11980	0
264	20231113	161200	276010510	11980	11980	11980	11980	0
265	20231113	161100	276010510	11980	11980	11980	11980	0
266	20231113	161000	276010510	11980	11980	11980	11980	0
267	20231113	160900	276010510	11980	11980	11980	11980	0
268	20231113	160800	276010510	11980	11980	11980	11980	0
269	20231113	160700	276010510	11980	11980	11980	11980	0
270	20231113	160600	276010510	11980	11980	11980	11980	0
271	20231113	160500	276010510	11980	11980	11980	11980	0
272	20231113	160400	276010510	11980	11980	11980	11980	532
273	20231113	160300	276010510	11980	11980	11980	11980	0
274	20231113	160200	276010510	11980	11980	11980	11980	0
275	20231113	160100	276010510	11980	11980	11980	11980	0
276	20231113	160000	276010510	11980	11980	11980	11980	0
277	20231113	155900	276010510	11980	11980	11980	11980	0
278	20231113	155800	276010510	11980	11980	11980	11980	0
279	20231113	155700	276010510	11980	11980	11980	11980	0
280	20231113	155600	276010510	11980	11980	11980	11980	0
281	20231113	155500	276010510	11980	11980	11980	11980	0
282	20231113	155400	276010510	11980	11980	11980	11980	0
283	20231113	155300	276010510	11980	11980	11980	11980	0
284	20231113	155200	276010510	11980	11980	11980	11980	0
285	20231113	155100	276010510	11980	11980	11980	11980	0
286	20231113	155000	276010510	11980	11980	11980	11980	0
287	20231113	154900	276010510	11980	11980	11980	11980	0
288	20231113	154800	276010510	11980	11980	11980	11980	0
289	20231113	154700	276010510	11980	11980	11980	11980	0
290	20231113	154600	276010510	11980	11980	11980	11980	0
291	20231113	154500	276010510	11980	11980	11980	11980	0
292	20231113	154400	276010510	11980	11980	11980	11980	0
293	20231113	154300	276010510	11980	11980	11980	11980	0
294	20231113	154200	276010510	11980	11980	11980	11980	0
295	20231113	154100	276010510	11980	11980	11980	11980	0
296	20231113	154000	276010510	11980	11980	11980	11980	0
297	20231113	153900	276010510	11980	11980	11980	11980	0
298	20231113	153800	276010510	11980	11980	11980	11980	0
299	20231113	153700	276010510	11980	11980	11980	11980	0
300	20231113	153600	276010510	11980	11980	11980	11980	0
301	20231113	153500	276010510	11980	11980	11980	11980	0
302	20231113	153400	276010510	11980	11980	11980	11980	532
303	20231113	153300	276010510	11980	11980	11980	11980	0
304	20231113	153200	276010510	11980	11980	11980	11980	0
305	20231113	153100	276010510	11980	11980	11980	11980	0
306	20231113	153000	276010510	11980	11980	11980	11980	532
307	20231113	152900	269637150	11910	11910	11910	11910	0
308	20231113	152800	269637150	11910	11910	11910	11910	0
309	20231113	152700	269637150	11910	11910	11910	11910	0
310	20231113	152600	269637150	11910	11910	11910	11910	0
311	20231113	152500	269637150	11910	11910	11910	11910	0
312	20231113	152400	269637150	11910	11910	11910	11910	0
313	20231113	152300	269637150	11910	11910	11910	11910	0
314	20231113	152200	269637150	11910	11910	11910	11910	0
315	20231113	152100	269637150	11910	11910	11910	11910	0
316	20231113	152000	269637150	11910	11910	11910	11910	0
317	20231113	151900	269637150	11910	11910	11910	11910	1
318	20231113	151800	269625240	11910	11910	11910	11910	3
319	20231113	151700	269589510	11910	11910	11910	11910	7
320	20231113	151600	269506140	11910	11910	11910	11910	5
321	20231113	151500	269446590	11910	11910	11910	11910	0
322	20231113	151400	269446590	11910	11910	11910	11910	384
323	20231113	151300	264873150	11910	11910	11910	11910	11
324	20231113	151200	264742140	11910	11910	11910	11910	0
325	20231113	151100	264742140	11910	11910	11910	11910	10
326	20231113	151000	264623040	11910	11910	11910	11910	0
327	20231113	150900	264623040	11910	11910	11910	11910	1
328	20231113	150800	264611130	11910	11910	11910	11910	14
329	20231113	150700	264444390	11910	11910	11910	11910	2
330	20231113	150600	264420570	11910	11910	11910	11910	145
331	20231113	150500	262693620	11910	11910	11910	11910	1
332	20231113	150400	262681710	11910	11910	11910	11910	5
333	20231113	150300	262622160	11910	11910	11910	11910	0
334	20231113	150200	262622160	11910	11910	11910	11910	1
335	20231113	150100	262610250	11910	11910	11910	11910	4
336	20231113	150000	262562610	11910	11910	11910	11910	3
337	20231113	145900	262526880	11910	11910	11910	11910	4
338	20231113	145800	262479240	11910	11910	11910	11910	3
339	20231113	145700	262443510	11910	11910	11910	11910	2
340	20231113	145600	262419690	11910	11910	11910	11910	4
341	20231113	145500	262372050	11910	11910	11910	11910	3
342	20231113	145400	262336320	11910	11910	11910	11910	230
343	20231113	145300	259597020	11910	11910	11910	11910	1
344	20231113	145200	259585110	11910	11910	11910	11910	2
345	20231113	145100	259561290	11910	11910	11910	11910	4
346	20231113	145000	259513650	11910	11910	11910	11910	2
347	20231113	144900	259489830	11910	11910	11910	11910	3
348	20231113	144800	259454100	11910	11920	11920	11910	6
349	20231113	144700	259382610	11930	11920	11930	11920	27
350	20231113	144600	259060570	11910	11910	11910	11900	34
351	20231113	144500	258655710	11910	11920	11920	11910	15242
352	20231113	144400	77123390	11910	11910	11910	11910	6
353	20231113	144300	77051930	11910	11910	11910	11910	2
354	20231113	144200	77028110	11910	11910	11910	11910	1
355	20231113	144100	77016200	11910	11910	11910	11910	6
356	20231113	144000	76944740	11910	11930	11930	11910	264
357	20231113	143900	73800040	11920	11920	11920	11920	1
358	20231113	143800	73788120	11930	11930	11930	11920	7
359	20231113	143700	73704640	11930	11920	11930	11920	4
360	20231113	143600	73656930	11920	11920	11920	11920	3
361	20231113	143500	73621170	11910	11920	11920	11910	3
362	20231113	143400	73585420	11910	11920	11920	11910	3
363	20231113	143300	73549680	11910	11920	11920	11910	5
364	20231113	143200	73490120	11910	11920	11920	11910	6
365	20231113	143100	73418650	11920	11920	11930	11910	11
366	20231113	143000	73287490	11910	11910	11910	11910	1
367	20231113	142900	73275580	11910	11910	11910	11910	0
368	20231113	142800	73275580	11910	11910	11910	11910	4
369	20231113	142700	73227940	11910	11910	11910	11910	2
370	20231113	142600	73204120	11910	11910	11910	11910	4
371	20231113	142500	73156480	11910	11910	11910	11910	2
372	20231113	142400	73132660	11910	11910	11910	11910	2
373	20231113	142300	73108840	11910	11910	11910	11910	3
374	20231113	142200	73073110	11910	11910	11910	11910	1
375	20231113	142100	73061200	11910	11910	11910	11910	5
376	20231113	142000	73001650	11910	11910	11910	11910	1
377	20231113	141900	72989740	11910	11910	11910	11910	1
378	20231113	141800	72977830	11910	11910	11910	11910	4
379	20231113	141700	72930190	11910	11910	11910	11910	2
380	20231113	141600	72906370	11910	11910	11920	11910	23
381	20231113	141500	72632250	11910	11910	11910	11910	0
382	20231113	141400	72632250	11910	11910	11910	11910	3
383	20231113	141300	72596520	11910	11910	11910	11910	4
384	20231113	141200	72548880	11910	11910	11910	11910	0
385	20231113	141100	72548880	11910	11910	11910	11910	3
386	20231113	141000	72513150	11910	11910	11910	11910	3
387	20231113	140900	72477420	11910	11910	11910	11910	1
388	20231113	140800	72465510	11910	11900	11910	11900	9
389	20231113	140700	72358340	11900	11900	11900	11900	1
390	20231113	140600	72346440	11900	11900	11900	11900	4
391	20231113	140500	72298840	11910	11910	11910	11910	1
392	20231113	140400	72286930	11900	11900	11900	11900	2
393	20231113	140300	72263130	11900	11900	11900	11900	5
394	20231113	140200	72203630	11900	11900	11900	11900	1
395	20231113	140100	72191730	11900	11900	11900	11900	3
396	20231113	140000	72156030	11900	11900	11900	11900	33
397	20231113	135900	71763330	11900	11900	11900	11900	1
398	20231113	135800	71751430	11900	11900	11900	11900	2
399	20231113	135700	71727630	11900	11900	11900	11900	3
400	20231113	135600	71691930	11900	11900	11900	11900	6
401	20231113	135500	71620530	11900	11900	11900	11900	0
402	20231113	135400	71620530	11900	11900	11900	11900	1
403	20231113	135300	71608630	11900	11900	11900	11900	4
404	20231113	135200	71561030	11900	11900	11900	11900	2
405	20231113	135100	71537230	11900	11900	11900	11900	200
406	20231113	135000	69157230	11900	11900	11900	11900	6
407	20231113	134900	69085830	11900	11900	11900	11900	3
408	20231113	134800	69050130	11900	11900	11900	11900	2
409	20231113	134700	69026330	11900	11900	11900	11900	1
410	20231113	134600	69014430	11900	11900	11900	11900	2
411	20231113	134500	68990630	11900	11900	11900	11900	4
412	20231113	134400	68943030	11900	11900	11900	11900	0
413	20231113	134300	68943030	11900	11900	11900	11900	6
414	20231113	134200	68871630	11900	11900	11900	11900	2
415	20231113	134100	68847830	11900	11900	11900	11900	0
416	20231113	134000	68847830	11900	11900	11900	11900	3
417	20231113	133900	68812130	11900	11900	11910	11900	3
418	20231113	133800	68776420	11900	11900	11900	11900	226
419	20231113	133700	66087020	11900	11900	11900	11900	0
420	20231113	133600	66087020	11900	11900	11900	11900	3
421	20231113	133500	66051320	11900	11900	11900	11900	3
422	20231113	133400	66015620	11900	11900	11900	11900	0
423	20231113	133300	66015620	11900	11900	11900	11900	4
424	20231113	133200	65968020	11900	11910	11910	11900	22
425	20231113	133100	65706020	11910	11910	11910	11910	2
426	20231113	133000	65682200	11910	11910	11910	11910	3
427	20231113	132900	65646470	11910	11910	11910	11910	0
428	20231113	132800	65646470	11910	11910	11910	11910	6
429	20231113	132700	65575010	11910	11910	11910	11910	0
430	20231113	132600	65575010	11910	11910	11910	11910	2
431	20231113	132500	65551190	11910	11910	11910	11910	4
432	20231113	132400	65503550	11910	11910	11910	11910	1
433	20231113	132300	65491640	11910	11910	11920	11910	152
434	20231113	132200	63679940	11910	11910	11910	11910	1
435	20231113	132100	63668030	11910	11910	11910	11910	4
436	20231113	132000	63620390	11910	11910	11910	11910	3
437	20231113	131900	63584660	11910	11910	11910	11910	1
438	20231113	131800	63572750	11910	11910	11910	11910	4
439	20231113	131700	63525110	11910	11910	11910	11910	1
440	20231113	131600	63513200	11900	11900	11900	11900	1
441	20231113	131500	63501300	11910	11910	11910	11900	97
442	20231113	131400	62346040	11900	11900	11900	11900	3
443	20231113	131300	62310340	11900	11900	11900	11900	10
444	20231113	131200	62191340	11910	11910	11910	11910	200
445	20231113	131100	59809340	11900	11900	11900	11900	1
446	20231113	131000	59797440	11900	11910	11910	11900	15
447	20231113	130900	59618800	11910	11910	11910	11910	1
448	20231113	130800	59606890	11910	11910	11910	11910	1
449	20231113	130700	59594980	11900	11910	11910	11900	5
450	20231113	130600	59535470	11900	11900	11900	11900	1
451	20231113	130500	59523570	11900	11900	11900	11900	2
452	20231113	130400	59499770	11900	11900	11900	11900	2
453	20231113	130300	59475970	11900	11910	11910	11900	5
454	20231113	130200	59416440	11910	11910	11910	11910	0
455	20231113	130100	59416440	11910	11910	11910	11910	1
456	20231113	130000	59404530	11900	11900	11900	11900	4
457	20231113	125900	59356930	11900	11900	11910	11900	40
458	20231113	125800	58880560	11900	11900	11900	11900	0
459	20231113	125700	58880560	11900	11900	11900	11900	3
460	20231113	125600	58844860	11900	11890	11900	11890	4
461	20231113	125500	58797270	11900	11900	11900	11900	3
462	20231113	125400	58761570	11900	11900	11900	11900	1
463	20231113	125300	58749670	11890	11890	11890	11890	5
464	20231113	125200	58690220	11890	11890	11890	11890	4
465	20231113	125100	58642660	11890	11890	11890	11890	0
466	20231113	125000	58642660	11890	11890	11890	11890	3
467	20231113	124900	58606990	11890	11900	11900	11890	13
468	20231113	124800	58452310	11900	11890	11900	11890	2
469	20231113	124700	58428520	11890	11890	11890	11890	2
470	20231113	124600	58404740	11890	11890	11890	11890	2
471	20231113	124500	58380960	11890	11890	11890	11890	5
472	20231113	124400	58321510	11890	11890	11890	11890	0
473	20231113	124300	58321510	11890	11890	11890	11890	0
474	20231113	124200	58321510	11890	11890	11890	11890	17
475	20231113	124100	58119380	11880	11880	11880	11880	4
476	20231113	124000	58071860	11870	11870	11870	11870	3
477	20231113	123900	58036250	11870	11860	11870	11860	3
478	20231113	123800	58000660	11870	11860	11870	11860	13
479	20231113	123700	57846360	11870	11870	11870	11870	1
480	20231113	123600	57834490	11870	11850	11870	11850	6
481	20231113	123500	57763320	11850	11850	11850	11850	1
482	20231113	123400	57751470	11850	11850	11850	11850	0
483	20231113	123300	57751470	11850	11850	11850	11850	0
484	20231113	123200	57751470	11850	11850	11860	11850	5
485	20231113	123100	57692190	11850	11870	11870	11850	11
486	20231113	123000	57561640	11850	11840	11850	11840	17
487	20231113	122900	57360210	11840	11840	11840	11840	0
488	20231113	122800	57360210	11840	11840	11840	11840	3
489	20231113	122700	57324690	11840	11840	11840	11840	24
490	20231113	122600	57040530	11840	11840	11840	11840	0
491	20231113	122500	57040530	11840	11840	11840	11840	5
492	20231113	122400	56981330	11840	11840	11840	11840	2
493	20231113	122300	56957650	11840	11840	11840	11840	0
494	20231113	122200	56957650	11840	11850	11850	11840	51
495	20231113	122100	56353700	11850	11860	11860	11840	310
496	20231113	122000	52681190	11860	11860	11860	11860	3
497	20231113	121900	52645610	11870	11870	11870	11870	1
498	20231113	121800	52633740	11870	11860	11870	11860	31
499	20231113	121700	52265790	11860	11860	11860	11860	5
500	20231113	121600	52206490	11860	11860	11860	11860	0
501	20231113	121500	52206490	11860	11860	11860	11860	1
502	20231113	121400	52194630	11860	11870	11870	11860	88
503	20231113	121300	51150220	11880	11880	11880	11880	122
504	20231113	121200	49700860	11880	11880	11880	11880	120
505	20231113	121100	48275260	11880	11880	11880	11880	4
506	20231113	121000	48227740	11880	11880	11880	11880	0
507	20231113	120900	48227740	11880	11880	11880	11880	4
508	20231113	120800	48180220	11880	11880	11880	11880	1
509	20231113	120700	48168340	11880	11880	11880	11880	5
510	20231113	120600	48108940	11880	11880	11880	11880	0
511	20231113	120500	48108940	11880	11880	11880	11880	1
512	20231113	120400	48097060	11880	11880	11880	11880	5
513	20231113	120300	48037660	11890	11900	11900	11890	138
514	20231113	120200	46395950	11900	11900	11900	11900	2
515	20231113	120100	46372150	11900	11900	11900	11900	1
516	20231113	120000	46360250	11900	11900	11900	11900	3
517	20231113	115900	46324550	11900	11900	11900	11900	2
518	20231113	115800	46300750	11900	11900	11900	11900	2
519	20231113	115700	46276950	11900	11900	11900	11900	4
520	20231113	115600	46229350	11900	11910	11910	11900	2
521	20231113	115500	46205540	11910	11910	11910	11910	0
522	20231113	115400	46205540	11910	11910	11910	11910	3
523	20231113	115300	46169810	11910	11910	11910	11910	6
524	20231113	115200	46098350	11900	11910	11910	11900	3
525	20231113	115100	46062640	11910	11910	11910	11910	2
526	20231113	115000	46038820	11910	11910	11910	11910	2
527	20231113	114900	46015000	11910	11910	11910	11910	3
528	20231113	114800	45979270	11910	11910	11910	11910	1
529	20231113	114700	45967360	11910	11900	11910	11900	5
530	20231113	114600	45907850	11910	11910	11910	11910	0
531	20231113	114500	45907850	11910	11890	11910	11890	206
532	20231113	114400	43458470	11890	11900	11900	11890	322
533	20231113	114300	39626680	11900	11900	11900	11900	1
534	20231113	114200	39614780	11900	11900	11900	11900	2
535	20231113	114100	39590980	11900	11910	11910	11900	120
536	20231113	114000	38161800	11910	11910	11910	11910	0
537	20231113	113900	38161800	11910	11920	11920	11910	439
538	20231113	113800	32932100	11920	11920	11920	11920	1
539	20231113	113700	32920180	11920	11920	11920	11920	1
540	20231113	113600	32908260	11920	11920	11920	11920	143
541	20231113	113500	31203700	11920	11920	11920	11920	3
542	20231113	113400	31167940	11920	11920	11920	11920	4
543	20231113	113300	31120260	11920	11920	11920	11920	0
544	20231113	113200	31120260	11920	11920	11920	11920	2
545	20231113	113100	31096420	11920	11920	11920	11920	4
546	20231113	113000	31048740	11920	11920	11920	11920	2
547	20231113	112900	31024900	11920	11920	11920	11920	3
548	20231113	112800	30989140	11920	11920	11920	11920	3
549	20231113	112700	30953380	11920	11920	11920	11920	1
550	20231113	112600	30941460	11920	11930	11930	11920	481
551	20231113	112500	25205560	11930	11930	11930	11930	2
552	20231113	112400	25181700	11930	11930	11930	11930	6
553	20231113	112300	25110120	11930	11930	11930	11930	0
554	20231113	112200	25110120	11930	11930	11930	11930	0
555	20231113	112100	25110120	11930	11940	11940	11930	70
556	20231113	112000	24274370	11940	11940	11940	11940	2
557	20231113	111900	24250490	11940	11940	11940	11940	3
558	20231113	111800	24214670	11940	11940	11940	11940	2
559	20231113	111700	24190790	11940	11940	11940	11940	27
560	20231113	111600	23868410	11940	11940	11940	11940	3
561	20231113	111500	23832590	11940	11940	11940	11940	1
562	20231113	111400	23820650	11930	11930	11930	11930	5
563	20231113	111300	23761000	11930	11930	11930	11930	3
564	20231113	111200	23725210	11930	11930	11930	11930	0
565	20231113	111100	23725210	11930	11930	11930	11930	4
566	20231113	111000	23677490	11930	11930	11930	11930	3
567	20231113	110900	23641700	11930	11930	11930	11930	2
568	20231113	110800	23617840	11930	11930	11930	11930	1
569	20231113	110700	23605910	11930	11930	11930	11930	3
570	20231113	110600	23570120	11930	11930	11930	11930	3
571	20231113	110500	23534330	11930	11930	11930	11930	0
572	20231113	110400	23534330	11930	11930	11930	11930	2
573	20231113	110300	23510470	11930	11930	11930	11930	5
574	20231113	110200	23450820	11930	11930	11930	11930	3
575	20231113	110100	23415030	11930	11930	11930	11930	2
576	20231113	110000	23391170	11930	11930	11930	11930	23
577	20231113	105900	23116780	11930	11930	11930	11930	1
578	20231113	105800	23104850	11930	11930	11930	11930	3
579	20231113	105700	23069060	11930	11930	11930	11930	3
580	20231113	105600	23033270	11930	11930	11930	11930	3
581	20231113	105500	22997480	11930	11930	11930	11930	1
582	20231113	105400	22985550	11930	11930	11930	11930	0
583	20231113	105300	22985550	11930	11930	11930	11930	7
584	20231113	105200	22902040	11930	11930	11930	11930	0
585	20231113	105100	22902040	11930	11930	11930	11930	4
586	20231113	105000	22854320	11930	11930	11930	11930	3
587	20231113	104900	22818530	11930	11930	11930	11930	0
588	20231113	104800	22818530	11930	11930	11930	11930	3
589	20231113	104700	22782740	11930	11930	11930	11930	0
590	20231113	104600	22782740	11930	11930	11930	11930	7
591	20231113	104500	22699230	11930	11930	11930	11930	1
592	20231113	104400	22687300	11930	11930	11930	11930	1
593	20231113	104300	22675370	11930	11930	11930	11930	5
594	20231113	104200	22615720	11930	11930	11930	11930	0
595	20231113	104100	22615720	11930	11930	11930	11930	0
596	20231113	104000	22615720	11930	11930	11930	11930	0
597	20231113	103900	22615720	11930	11930	11930	11930	0
598	20231113	103800	22615720	11930	11930	11930	11930	5
599	20231113	103700	22556070	11950	11950	11950	11950	0
600	20231113	103600	22556070	11950	11950	11950	11950	0
601	20231113	103500	22556070	11950	11950	11950	11950	0
602	20231113	103400	22556070	11950	11930	11950	11930	8
603	20231113	103300	22460510	11920	11920	11920	11920	2
604	20231113	103200	22436670	11920	11920	11920	11920	0
605	20231113	103100	22436670	11920	11920	11920	11920	3
606	20231113	103000	22400910	11920	11920	11920	11920	0
607	20231113	102900	22400910	11920	11920	11920	11920	0
608	20231113	102800	22400910	11920	11920	11920	11920	0
609	20231113	102700	22400910	11920	11930	11930	11920	53
610	20231113	102600	21768910	11930	11930	11940	11930	102
611	20231113	102500	20552030	11930	11930	11930	11930	49
612	20231113	102400	19967460	11930	11930	11930	11930	0
613	20231113	102300	19967460	11930	11930	11930	11930	8
614	20231113	102200	19872020	11930	11930	11930	11930	0
615	20231113	102100	19872020	11930	11930	11930	11930	2
616	20231113	102000	19848160	11930	11930	11930	11930	3
617	20231113	101900	19812370	11930	11930	11930	11930	0
618	20231113	101800	19812370	11930	11930	11930	11930	0
619	20231113	101700	19812370	11930	11930	11930	11930	0
620	20231113	101600	19812370	11930	11930	11930	11930	0
621	20231113	101500	19812370	11930	11930	11930	11930	2
622	20231113	101400	19788510	11920	11930	11930	11920	126
623	20231113	101300	18286540	11940	11930	11940	11930	3
624	20231113	101200	18250730	11930	11950	11950	11930	32
625	20231113	101100	17868930	11930	11930	11930	11930	0
626	20231113	101000	17868930	11930	11940	11940	11930	18
627	20231113	100900	17654020	11940	11950	11950	11940	212
628	20231113	100800	15122260	11960	11960	11960	11960	2
629	20231113	100700	15098340	11960	11960	11960	11960	1
630	20231113	100600	15086380	11960	11960	11960	11960	0
631	20231113	100500	15086380	11960	11950	11960	11950	5
632	20231113	100400	15026600	11950	11950	11950	11950	0
633	20231113	100300	15026600	11950	11950	11950	11950	47
634	20231113	100200	14464950	11950	11950	11950	11950	100
635	20231113	100100	13269950	11950	11950	11950	11950	0
636	20231113	100000	13269950	11950	11950	11950	11950	5
637	20231113	095900	13210200	11950	11950	11950	11950	0
638	20231113	095800	13210200	11950	11950	11950	11950	17
639	20231113	095700	13007050	11950	11950	11950	11950	5
640	20231113	095600	12947300	11950	11950	11950	11950	0
641	20231113	095500	12947300	11950	11950	11950	11950	25
642	20231113	095400	12648550	11940	11940	11940	11940	4
643	20231113	095300	12600790	11950	11970	11970	11950	150
644	20231113	095200	10807510	11970	11970	11970	11970	1
645	20231113	095100	10795540	11970	11970	11970	11970	0
646	20231113	095000	10795540	11970	11970	11970	11970	4
647	20231113	094900	10747660	11950	11950	11950	11950	0
648	20231113	094800	10747660	11950	11950	11950	11950	0
649	20231113	094700	10747660	11950	11950	11950	11950	0
650	20231113	094600	10747660	11950	11950	11950	11950	38
651	20231113	094500	10293560	11940	11940	11940	11940	2
652	20231113	094400	10269680	11940	11940	11940	11940	0
653	20231113	094300	10269680	11940	11940	11940	11940	2
654	20231113	094200	10245800	11950	11950	11950	11950	0
655	20231113	094100	10245800	11950	11970	11970	11950	62
656	20231113	094000	9504410	11970	11970	11970	11970	3
657	20231113	093900	9468500	11970	11970	11970	11970	0
658	20231113	093800	9468500	11970	11970	11970	11970	0
659	20231113	093700	9468500	11970	11980	11980	11970	3
660	20231113	093600	9432580	11970	11970	11970	11970	0
661	20231113	093500	9432580	11970	11970	11970	11970	19
662	20231113	093400	9205150	11970	11970	11970	11970	0
663	20231113	093300	9205150	11970	11970	11970	11970	0
664	20231113	093200	9205150	11970	11970	11970	11970	19
665	20231113	093100	8977720	11980	11980	11980	11980	10
666	20231113	093000	8857920	11970	11980	11980	11970	40
667	20231113	092900	8378760	11980	11980	11980	11980	0
668	20231113	092800	8378760	11980	11980	11980	11980	0
669	20231113	092700	8378760	11980	11990	11990	11980	16
670	20231113	092600	8186940	11990	11990	11990	11990	0
671	20231113	092500	8186940	11990	11990	11990	11990	2
672	20231113	092400	8162960	12000	12000	12000	12000	6
673	20231113	092300	8090960	12000	12000	12000	12000	0
674	20231113	092200	8090960	12000	12000	12000	12000	21
675	20231113	092100	7838960	11990	11990	11990	11990	1
676	20231113	092000	7826970	11990	11990	11990	11990	1
677	20231113	091900	7814980	11990	11990	11990	11990	0
678	20231113	091800	7814980	11990	11990	11990	11990	0
679	20231113	091700	7814980	11990	11990	11990	11990	3
680	20231113	091600	7779010	12000	12000	12000	12000	5
681	20231113	091500	7719010	11990	11990	11990	11990	12
682	20231113	091400	7575130	11990	11990	11990	11990	8
683	20231113	091300	7479210	12000	12000	12000	12000	4
684	20231113	091200	7431210	12000	12000	12000	12000	11
685	20231113	091100	7299210	12000	12000	12000	12000	0
686	20231113	091000	7299210	12000	12010	12010	11980	315
687	20231113	090900	3520290	12010	12010	12010	12010	21
688	20231113	090800	3268080	12030	12030	12030	12030	3
689	20231113	090700	3231990	12030	12010	12030	12010	5
690	20231113	090600	3171900	12030	12030	12030	12030	0
691	20231113	090500	3171900	12030	12030	12030	12030	0
692	20231113	090400	3171900	12030	12010	12030	12010	25
693	20231113	090300	2871200	12010	12010	12010	12010	0
694	20231113	090200	2871200	12010	12020	12020	12000	159
695	20231113	090100	961740	12020	12030	12030	12020	14
696	20231113	090000	793370	12030	12020	12030	12020	66