KissMeData/221840/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	203900	139741445	2930	2930	2930	2930	3386
3	20231114	203800	139741445	2930	2930	2930	2930	0
4	20231114	203700	139741445	2930	2930	2930	2930	0
5	20231114	203600	139741445	2930	2930	2930	2930	0
6	20231114	203500	139741445	2930	2930	2930	2930	0
7	20231114	203400	139741445	2930	2930	2930	2930	0
8	20231114	203300	139741445	2930	2930	2930	2930	0
9	20231114	203200	139741445	2930	2930	2930	2930	0
10	20231114	203100	139741445	2930	2930	2930	2930	0
11	20231114	203000	139741445	2930	2930	2930	2930	0
12	20231114	202900	139741445	2930	2930	2930	2930	0
13	20231114	202800	139741445	2930	2930	2930	2930	0
14	20231114	202700	139741445	2930	2930	2930	2930	0
15	20231114	202600	139741445	2930	2930	2930	2930	0
16	20231114	202500	139741445	2930	2930	2930	2930	0
17	20231114	202400	139741445	2930	2930	2930	2930	0
18	20231114	202300	139741445	2930	2930	2930	2930	0
19	20231114	202200	139741445	2930	2930	2930	2930	0
20	20231114	202100	139741445	2930	2930	2930	2930	0
21	20231114	202000	139741445	2930	2930	2930	2930	0
22	20231114	201900	139741445	2930	2930	2930	2930	0
23	20231114	201800	139741445	2930	2930	2930	2930	0
24	20231114	201700	139741445	2930	2930	2930	2930	0
25	20231114	201600	139741445	2930	2930	2930	2930	0
26	20231114	201500	139741445	2930	2930	2930	2930	0
27	20231114	201400	139741445	2930	2930	2930	2930	0
28	20231114	201300	139741445	2930	2930	2930	2930	0
29	20231114	201200	139741445	2930	2930	2930	2930	0
30	20231114	201100	139741445	2930	2930	2930	2930	0
31	20231114	201000	139741445	2930	2930	2930	2930	0
32	20231114	200900	139741445	2930	2930	2930	2930	3386
33	20231114	200800	139741445	2930	2930	2930	2930	0
34	20231114	200700	139741445	2930	2930	2930	2930	0
35	20231114	200600	139741445	2930	2930	2930	2930	0
36	20231114	200500	139741445	2930	2930	2930	2930	0
37	20231114	200400	139741445	2930	2930	2930	2930	0
38	20231114	200300	139741445	2930	2930	2930	2930	0
39	20231114	200200	139741445	2930	2930	2930	2930	0
40	20231114	200100	139741445	2930	2930	2930	2930	0
41	20231114	200000	139741445	2930	2930	2930	2930	0
42	20231114	195900	139741445	2930	2930	2930	2930	0
43	20231114	195800	139741445	2930	2930	2930	2930	0
44	20231114	195700	139741445	2930	2930	2930	2930	0
45	20231114	195600	139741445	2930	2930	2930	2930	0
46	20231114	195500	139741445	2930	2930	2930	2930	0
47	20231114	195400	139741445	2930	2930	2930	2930	0
48	20231114	195300	139741445	2930	2930	2930	2930	0
49	20231114	195200	139741445	2930	2930	2930	2930	0
50	20231114	195100	139741445	2930	2930	2930	2930	0
51	20231114	195000	139741445	2930	2930	2930	2930	0
52	20231114	194900	139741445	2930	2930	2930	2930	0
53	20231114	194800	139741445	2930	2930	2930	2930	0
54	20231114	194700	139741445	2930	2930	2930	2930	0
55	20231114	194600	139741445	2930	2930	2930	2930	0
56	20231114	194500	139741445	2930	2930	2930	2930	0
57	20231114	194400	139741445	2930	2930	2930	2930	0
58	20231114	194300	139741445	2930	2930	2930	2930	0
59	20231114	194200	139741445	2930	2930	2930	2930	0
60	20231114	194100	139741445	2930	2930	2930	2930	0
61	20231114	194000	139741445	2930	2930	2930	2930	0
62	20231114	193900	139741445	2930	2930	2930	2930	3386
63	20231114	193800	139741445	2930	2930	2930	2930	0
64	20231114	193700	139741445	2930	2930	2930	2930	0
65	20231114	193600	139741445	2930	2930	2930	2930	0
66	20231114	193500	139741445	2930	2930	2930	2930	0
67	20231114	193400	139741445	2930	2930	2930	2930	0
68	20231114	193300	139741445	2930	2930	2930	2930	0
69	20231114	193200	139741445	2930	2930	2930	2930	0
70	20231114	193100	139741445	2930	2930	2930	2930	0
71	20231114	193000	139741445	2930	2930	2930	2930	0
72	20231114	192900	139741445	2930	2930	2930	2930	0
73	20231114	192800	139741445	2930	2930	2930	2930	0
74	20231114	192700	139741445	2930	2930	2930	2930	0
75	20231114	192600	139741445	2930	2930	2930	2930	0
76	20231114	192500	139741445	2930	2930	2930	2930	0
77	20231114	192400	139741445	2930	2930	2930	2930	0
78	20231114	192300	139741445	2930	2930	2930	2930	0
79	20231114	192200	139741445	2930	2930	2930	2930	0
80	20231114	192100	139741445	2930	2930	2930	2930	0
81	20231114	192000	139741445	2930	2930	2930	2930	0
82	20231114	191900	139741445	2930	2930	2930	2930	0
83	20231114	191800	139741445	2930	2930	2930	2930	0
84	20231114	191700	139741445	2930	2930	2930	2930	0
85	20231114	191600	139741445	2930	2930	2930	2930	0
86	20231114	191500	139741445	2930	2930	2930	2930	0
87	20231114	191400	139741445	2930	2930	2930	2930	0
88	20231114	191300	139741445	2930	2930	2930	2930	0
89	20231114	191200	139741445	2930	2930	2930	2930	0
90	20231114	191100	139741445	2930	2930	2930	2930	0
91	20231114	191000	139741445	2930	2930	2930	2930	0
92	20231114	190900	139741445	2930	2930	2930	2930	3386
93	20231114	190800	139741445	2930	2930	2930	2930	0
94	20231114	190700	139741445	2930	2930	2930	2930	0
95	20231114	190600	139741445	2930	2930	2930	2930	0
96	20231114	190500	139741445	2930	2930	2930	2930	0
97	20231114	190400	139741445	2930	2930	2930	2930	0
98	20231114	190300	139741445	2930	2930	2930	2930	0
99	20231114	190200	139741445	2930	2930	2930	2930	0
100	20231114	190100	139741445	2930	2930	2930	2930	0
101	20231114	190000	139741445	2930	2930	2930	2930	0
102	20231114	185900	139741445	2930	2930	2930	2930	0
103	20231114	185800	139741445	2930	2930	2930	2930	0
104	20231114	185700	139741445	2930	2930	2930	2930	0
105	20231114	185600	139741445	2930	2930	2930	2930	0
106	20231114	185500	139741445	2930	2930	2930	2930	0
107	20231114	185400	139741445	2930	2930	2930	2930	0
108	20231114	185300	139741445	2930	2930	2930	2930	0
109	20231114	185200	139741445	2930	2930	2930	2930	0
110	20231114	185100	139741445	2930	2930	2930	2930	0
111	20231114	185000	139741445	2930	2930	2930	2930	0
112	20231114	184900	139741445	2930	2930	2930	2930	0
113	20231114	184800	139741445	2930	2930	2930	2930	0
114	20231114	184700	139741445	2930	2930	2930	2930	0
115	20231114	184600	139741445	2930	2930	2930	2930	0
116	20231114	184500	139741445	2930	2930	2930	2930	0
117	20231114	184400	139741445	2930	2930	2930	2930	0
118	20231114	184300	139741445	2930	2930	2930	2930	0
119	20231114	184200	139741445	2930	2930	2930	2930	0
120	20231114	184100	139741445	2930	2930	2930	2930	0
121	20231114	184000	139741445	2930	2930	2930	2930	0
122	20231114	183900	139741445	2930	2930	2930	2930	3386
123	20231114	183800	139741445	2930	2930	2930	2930	0
124	20231114	183700	139741445	2930	2930	2930	2930	0
125	20231114	183600	139741445	2930	2930	2930	2930	0
126	20231114	183500	139741445	2930	2930	2930	2930	0
127	20231114	183400	139741445	2930	2930	2930	2930	0
128	20231114	183300	139741445	2930	2930	2930	2930	0
129	20231114	183200	139741445	2930	2930	2930	2930	0
130	20231114	183100	139741445	2930	2930	2930	2930	0
131	20231114	183000	139741445	2930	2930	2930	2930	0
132	20231114	182900	139741445	2930	2930	2930	2930	0
133	20231114	182800	139741445	2930	2930	2930	2930	0
134	20231114	182700	139741445	2930	2930	2930	2930	0
135	20231114	182600	139741445	2930	2930	2930	2930	0
136	20231114	182500	139741445	2930	2930	2930	2930	0
137	20231114	182400	139741445	2930	2930	2930	2930	0
138	20231114	182300	139741445	2930	2930	2930	2930	0
139	20231114	182200	139741445	2930	2930	2930	2930	0
140	20231114	182100	139741445	2930	2930	2930	2930	0
141	20231114	182000	139741445	2930	2930	2930	2930	0
142	20231114	181900	139741445	2930	2930	2930	2930	0
143	20231114	181800	139741445	2930	2930	2930	2930	0
144	20231114	181700	139741445	2930	2930	2930	2930	0
145	20231114	181600	139741445	2930	2930	2930	2930	0
146	20231114	181500	139741445	2930	2930	2930	2930	0
147	20231114	181400	139741445	2930	2930	2930	2930	0
148	20231114	181300	139741445	2930	2930	2930	2930	0
149	20231114	181200	139741445	2930	2930	2930	2930	0
150	20231114	181100	139741445	2930	2930	2930	2930	0
151	20231114	181000	139741445	2930	2930	2930	2930	0
152	20231114	180900	139741445	2930	2930	2930	2930	3386
153	20231114	180800	139741445	2930	2930	2930	2930	0
154	20231114	180700	139741445	2930	2930	2930	2930	0
155	20231114	180600	139741445	2930	2930	2930	2930	0
156	20231114	180500	139741445	2930	2930	2930	2930	0
157	20231114	180400	139741445	2930	2930	2930	2930	0
158	20231114	180300	139741445	2930	2930	2930	2930	0
159	20231114	180200	139741445	2930	2930	2930	2930	0
160	20231114	180100	139741445	2930	2930	2930	2930	0
161	20231114	180000	139741445	2930	2930	2930	2930	0
162	20231114	175900	139741445	2930	2930	2930	2930	0
163	20231114	175800	139741445	2930	2930	2930	2930	0
164	20231114	175700	139741445	2930	2930	2930	2930	0
165	20231114	175600	139741445	2930	2930	2930	2930	0
166	20231114	175500	139741445	2930	2930	2930	2930	0
167	20231114	175400	139741445	2930	2930	2930	2930	0
168	20231114	175300	139741445	2930	2930	2930	2930	0
169	20231114	175200	139741445	2930	2930	2930	2930	0
170	20231114	175100	139741445	2930	2930	2930	2930	0
171	20231114	175000	139741445	2930	2930	2930	2930	0
172	20231114	174900	139741445	2930	2930	2930	2930	0
173	20231114	174800	139741445	2930	2930	2930	2930	0
174	20231114	174700	139741445	2930	2930	2930	2930	0
175	20231114	174600	139741445	2930	2930	2930	2930	0
176	20231114	174500	139741445	2930	2930	2930	2930	0
177	20231114	174400	139741445	2930	2930	2930	2930	0
178	20231114	174300	139741445	2930	2930	2930	2930	0
179	20231114	174200	139741445	2930	2930	2930	2930	0
180	20231114	174100	139741445	2930	2930	2930	2930	0
181	20231114	174000	139741445	2930	2930	2930	2930	0
182	20231114	173900	139741445	2930	2930	2930	2930	3386
183	20231114	173800	139741445	2930	2930	2930	2930	0
184	20231114	173700	139741445	2930	2930	2930	2930	0
185	20231114	173600	139741445	2930	2930	2930	2930	0
186	20231114	173500	139741445	2930	2930	2930	2930	0
187	20231114	173400	139741445	2930	2930	2930	2930	0
188	20231114	173300	139741445	2930	2930	2930	2930	0
189	20231114	173200	139741445	2930	2930	2930	2930	0
190	20231114	173100	139741445	2930	2930	2930	2930	0
191	20231114	173000	139741445	2930	2930	2930	2930	0
192	20231114	172900	139741445	2930	2930	2930	2930	0
193	20231114	172800	139741445	2930	2930	2930	2930	0
194	20231114	172700	139741445	2930	2930	2930	2930	0
195	20231114	172600	139741445	2930	2930	2930	2930	0
196	20231114	172500	139741445	2930	2930	2930	2930	0
197	20231114	172400	139741445	2930	2930	2930	2930	0
198	20231114	172300	139741445	2930	2930	2930	2930	0
199	20231114	172200	139741445	2930	2930	2930	2930	0
200	20231114	172100	139741445	2930	2930	2930	2930	0
201	20231114	172000	139741445	2930	2930	2930	2930	0
202	20231114	171900	139741445	2930	2930	2930	2930	0
203	20231114	171800	139741445	2930	2930	2930	2930	0
204	20231114	171700	139741445	2930	2930	2930	2930	0
205	20231114	171600	139741445	2930	2930	2930	2930	0
206	20231114	171500	139741445	2930	2930	2930	2930	0
207	20231114	171400	139741445	2930	2930	2930	2930	0
208	20231114	171300	139741445	2930	2930	2930	2930	0
209	20231114	171200	139741445	2930	2930	2930	2930	0
210	20231114	171100	139741445	2930	2930	2930	2930	0
211	20231114	171000	139741445	2930	2930	2930	2930	0
212	20231114	170900	139741445	2930	2930	2930	2930	3386
213	20231114	170800	139741445	2930	2930	2930	2930	0
214	20231114	170700	139741445	2930	2930	2930	2930	0
215	20231114	170600	139741445	2930	2930	2930	2930	0
216	20231114	170500	139741445	2930	2930	2930	2930	0
217	20231114	170400	139741445	2930	2930	2930	2930	0
218	20231114	170300	139741445	2930	2930	2930	2930	0
219	20231114	170200	139741445	2930	2930	2930	2930	0
220	20231114	170100	139741445	2930	2930	2930	2930	0
221	20231114	170000	139741445	2930	2930	2930	2930	0
222	20231114	165900	139741445	2930	2930	2930	2930	0
223	20231114	165800	139741445	2930	2930	2930	2930	0
224	20231114	165700	139741445	2930	2930	2930	2930	0
225	20231114	165600	139741445	2930	2930	2930	2930	0
226	20231114	165500	139741445	2930	2930	2930	2930	0
227	20231114	165400	139741445	2930	2930	2930	2930	0
228	20231114	165300	139741445	2930	2930	2930	2930	0
229	20231114	165200	139741445	2930	2930	2930	2930	0
230	20231114	165100	139741445	2930	2930	2930	2930	0
231	20231114	165000	139741445	2930	2930	2930	2930	0
232	20231114	164900	139741445	2930	2930	2930	2930	0
233	20231114	164800	139741445	2930	2930	2930	2930	0
234	20231114	164700	139741445	2930	2930	2930	2930	0
235	20231114	164600	139741445	2930	2930	2930	2930	0
236	20231114	164500	139741445	2930	2930	2930	2930	0
237	20231114	164400	139741445	2930	2930	2930	2930	0
238	20231114	164300	139741445	2930	2930	2930	2930	0
239	20231114	164200	139741445	2930	2930	2930	2930	0
240	20231114	164100	139741445	2930	2930	2930	2930	0
241	20231114	164000	139741445	2930	2930	2930	2930	0
242	20231114	163900	139741445	2930	2930	2930	2930	3386
243	20231114	163800	139741445	2930	2930	2930	2930	0
244	20231114	163700	139741445	2930	2930	2930	2930	0
245	20231114	163600	139741445	2930	2930	2930	2930	0
246	20231114	163500	139741445	2930	2930	2930	2930	0
247	20231114	163400	139741445	2930	2930	2930	2930	0
248	20231114	163300	139741445	2930	2930	2930	2930	0
249	20231114	163200	139741445	2930	2930	2930	2930	0
250	20231114	163100	139741445	2930	2930	2930	2930	0
251	20231114	163000	139741445	2930	2930	2930	2930	0
252	20231114	162900	139741445	2930	2930	2930	2930	0
253	20231114	162800	139741445	2930	2930	2930	2930	0
254	20231114	162700	139741445	2930	2930	2930	2930	0
255	20231114	162600	139741445	2930	2930	2930	2930	0
256	20231114	162500	139741445	2930	2930	2930	2930	0
257	20231114	162400	139741445	2930	2930	2930	2930	0
258	20231114	162300	139741445	2930	2930	2930	2930	0
259	20231114	162200	139741445	2930	2930	2930	2930	0
260	20231114	162100	139741445	2930	2930	2930	2930	0
261	20231114	162000	139741445	2930	2930	2930	2930	0
262	20231114	161900	139741445	2930	2930	2930	2930	0
263	20231114	161800	139741445	2930	2930	2930	2930	0
264	20231114	161700	139741445	2930	2930	2930	2930	0
265	20231114	161600	139741445	2930	2930	2930	2930	0
266	20231114	161500	139741445	2930	2930	2930	2930	0
267	20231114	161400	139741445	2930	2930	2930	2930	0
268	20231114	161300	139741445	2930	2930	2930	2930	0
269	20231114	161200	139741445	2930	2930	2930	2930	0
270	20231114	161100	139741445	2930	2930	2930	2930	0
271	20231114	161000	139741445	2930	2930	2930	2930	0
272	20231114	160900	139741445	2930	2930	2930	2930	3386
273	20231114	160800	139741445	2930	2930	2930	2930	0
274	20231114	160700	139741445	2930	2930	2930	2930	0
275	20231114	160600	139741445	2930	2930	2930	2930	0
276	20231114	160500	139741445	2930	2930	2930	2930	0
277	20231114	160400	139741445	2930	2930	2930	2930	0
278	20231114	160300	139741445	2930	2930	2930	2930	0
279	20231114	160200	139741445	2930	2930	2930	2930	0
280	20231114	160100	139741445	2930	2930	2930	2930	0
281	20231114	160000	139741445	2930	2930	2930	2930	0
282	20231114	155900	139741445	2930	2930	2930	2930	0
283	20231114	155800	139741445	2930	2930	2930	2930	0
284	20231114	155700	139741445	2930	2930	2930	2930	0
285	20231114	155600	139741445	2930	2930	2930	2930	0
286	20231114	155500	139741445	2930	2930	2930	2930	0
287	20231114	155400	139741445	2930	2930	2930	2930	0
288	20231114	155300	139741445	2930	2930	2930	2930	0
289	20231114	155200	139741445	2930	2930	2930	2930	0
290	20231114	155100	139741445	2930	2930	2930	2930	0
291	20231114	155000	139741445	2930	2930	2930	2930	0
292	20231114	154900	139741445	2930	2930	2930	2930	0
293	20231114	154800	139741445	2930	2930	2930	2930	0
294	20231114	154700	139741445	2930	2930	2930	2930	0
295	20231114	154600	139741445	2930	2930	2930	2930	0
296	20231114	154500	139741445	2930	2930	2930	2930	0
297	20231114	154400	139741445	2930	2930	2930	2930	0
298	20231114	154300	139741445	2930	2930	2930	2930	0
299	20231114	154200	139741445	2930	2930	2930	2930	0
300	20231114	154100	139741445	2930	2930	2930	2930	0
301	20231114	154000	139741445	2930	2930	2930	2930	0
302	20231114	153900	139741445	2930	2930	2930	2930	3386
303	20231114	153800	139741445	2930	2930	2930	2930	0
304	20231114	153700	139741445	2930	2930	2930	2930	0
305	20231114	153600	139741445	2930	2930	2930	2930	0
306	20231114	153500	139741445	2930	2930	2930	2930	0
307	20231114	153400	139741445	2930	2930	2930	2930	0
308	20231114	153300	139741445	2930	2930	2930	2930	0
309	20231114	153200	139741445	2930	2930	2930	2930	0
310	20231114	153100	139741445	2930	2930	2930	2930	0
311	20231114	153000	139741445	2930	2930	2930	2930	3386
312	20231114	152900	129820465	2975	2975	2975	2975	0
313	20231114	152800	129820465	2975	2975	2975	2975	0
314	20231114	152700	129820465	2975	2975	2975	2975	0
315	20231114	152600	129820465	2975	2975	2975	2975	0
316	20231114	152500	129820465	2975	2975	2975	2975	0
317	20231114	152400	129820465	2975	2975	2975	2975	0
318	20231114	152300	129820465	2975	2975	2975	2975	0
319	20231114	152200	129820465	2975	2975	2975	2975	0
320	20231114	152100	129820465	2975	2975	2975	2975	0
321	20231114	152000	129820465	2975	2975	2975	2975	0
322	20231114	151900	129820465	2975	2960	2975	2960	54
323	20231114	151800	129660610	2965	2965	2965	2965	15
324	20231114	151700	129616135	2965	2965	2965	2965	16
325	20231114	151600	129568695	2965	2960	2975	2960	102
326	20231114	151500	129266680	2975	2980	2980	2960	36
327	20231114	151400	129159800	3000	2975	3000	2965	13
328	20231114	151300	129121180	3000	2965	3000	2965	28
329	20231114	151200	129038025	2995	2980	2995	2960	102
330	20231114	151100	128735935	2960	2960	2960	2960	35
331	20231114	151000	128632335	2965	2965	2995	2965	21
332	20231114	150900	128570000	2995	2970	2995	2960	57
333	20231114	150800	128400995	2995	2975	2995	2975	33
334	20231114	150700	128302785	2975	2975	2975	2975	15
335	20231114	150600	128258160	3005	3005	3005	3005	0
336	20231114	150500	128258160	3005	3005	3005	3005	0
337	20231114	150400	128258160	3005	2960	3005	2960	92
338	20231114	150300	127984850	2955	2970	2970	2955	84
339	20231114	150200	127735895	2995	2990	2995	2990	2
340	20231114	150100	127729910	2990	2975	2990	2975	144
341	20231114	150000	127301495	3005	3005	3005	3005	0
342	20231114	145900	127301495	3005	3005	3005	3005	0
343	20231114	145800	127301495	3005	3005	3005	3005	0
344	20231114	145700	127301495	3005	2970	3005	2970	97
345	20231114	145600	127012445	2995	2995	2995	2995	0
346	20231114	145500	127012445	2995	2995	2995	2970	32
347	20231114	145400	126917355	2980	2980	2980	2980	92
348	20231114	145300	126643195	3010	3010	3010	3010	0
349	20231114	145200	126643195	3010	2990	3010	2990	8
350	20231114	145100	126619255	3015	3015	3015	3015	0
351	20231114	145000	126619255	3015	3015	3015	3015	0
352	20231114	144900	126619255	3015	3015	3015	3015	0
353	20231114	144800	126619255	3015	3015	3015	3015	0
354	20231114	144700	126619255	3015	3015	3015	3015	0
355	20231114	144600	126619255	3015	3015	3015	3015	0
356	20231114	144500	126619255	3015	3015	3015	3015	0
357	20231114	144400	126619255	3015	3015	3015	3015	0
358	20231114	144300	126619255	3015	3015	3015	3015	0
359	20231114	144200	126619255	3015	3015	3015	3015	0
360	20231114	144100	126619255	3015	3015	3015	3015	0
361	20231114	144000	126619255	3015	3015	3015	3015	0
362	20231114	143900	126619255	3015	3015	3015	3015	0
363	20231114	143800	126619255	3015	3015	3015	3015	0
364	20231114	143700	126619255	3015	3015	3015	3015	0
365	20231114	143600	126619255	3015	3015	3015	3015	0
366	20231114	143500	126619255	3015	3015	3015	3015	0
367	20231114	143400	126619255	3015	3015	3015	3015	0
368	20231114	143300	126619255	3015	3015	3015	3015	0
369	20231114	143200	126619255	3015	3015	3015	3015	0
370	20231114	143100	126619255	3015	3015	3015	3015	0
371	20231114	143000	126619255	3015	3015	3015	3015	0
372	20231114	142900	126619255	3015	3015	3015	3015	0
373	20231114	142800	126619255	3015	3015	3015	3015	0
374	20231114	142700	126619255	3015	3015	3015	3015	0
375	20231114	142600	126619255	3015	3015	3015	3015	0
376	20231114	142500	126619255	3015	3015	3015	3015	0
377	20231114	142400	126619255	3015	3015	3015	3015	0
378	20231114	142300	126619255	3015	3015	3015	3015	0
379	20231114	142200	126619255	3015	3015	3015	3015	0
380	20231114	142100	126619255	3015	3015	3015	3015	0
381	20231114	142000	126619255	3015	3015	3015	3015	0
382	20231114	141900	126619255	3015	3015	3015	3015	0
383	20231114	141800	126619255	3015	3015	3015	3015	0
384	20231114	141700	126619255	3015	3015	3015	3015	0
385	20231114	141600	126619255	3015	3015	3015	3015	0
386	20231114	141500	126619255	3015	3015	3015	3015	0
387	20231114	141400	126619255	3015	3015	3015	3015	0
388	20231114	141300	126619255	3015	3015	3015	3015	0
389	20231114	141200	126619255	3015	3015	3015	3015	0
390	20231114	141100	126619255	3015	3015	3015	3015	0
391	20231114	141000	126619255	3015	3015	3015	3015	131
392	20231114	140900	126224290	3015	3015	3015	3015	0
393	20231114	140800	126224290	3015	2985	3015	2955	166
394	20231114	140700	125732580	3015	2990	3015	2990	34
395	20231114	140600	125630895	2990	2990	2990	2990	26
396	20231114	140500	125553155	3020	2985	3020	2985	9
397	20231114	140400	125526115	2985	2980	2985	2980	2613
398	20231114	140300	117738235	2980	2980	2980	2980	0
399	20231114	140200	117738235	2980	2980	2980	2980	0
400	20231114	140100	117738235	2980	2980	2980	2980	0
401	20231114	140000	117738235	2980	2980	2980	2980	0
402	20231114	135900	117738235	2980	2980	2980	2980	0
403	20231114	135800	117738235	2980	2980	2980	2980	0
404	20231114	135700	117738235	2980	2980	2980	2980	0
405	20231114	135600	117738235	2980	2980	2980	2980	0
406	20231114	135500	117738235	2980	2980	2980	2980	0
407	20231114	135400	117738235	2980	2980	2980	2980	0
408	20231114	135300	117738235	2980	2980	2980	2980	0
409	20231114	135200	117738235	2980	2980	2980	2980	0
410	20231114	135100	117738235	2980	2980	2980	2980	0
411	20231114	135000	117738235	2980	2980	2980	2980	0
412	20231114	134900	117738235	2980	2980	2980	2980	0
413	20231114	134800	117738235	2980	2980	2980	2980	0
414	20231114	134700	117738235	2980	2975	2980	2975	163
415	20231114	134600	117253300	2975	2975	2975	2975	0
416	20231114	134500	117253300	2975	2975	2975	2975	0
417	20231114	134400	117253300	2975	2965	2975	2955	359
418	20231114	134300	116190485	2975	2975	2975	2975	0
419	20231114	134200	116190485	2975	2975	2975	2975	0
420	20231114	134100	116190485	2975	2975	2975	2975	0
421	20231114	134000	116190485	2975	2975	2975	2975	0
422	20231114	133900	116190485	2975	2975	2975	2975	0
423	20231114	133800	116190485	2975	2975	2975	2975	0
424	20231114	133700	116190485	2975	2975	2975	2975	0
425	20231114	133600	116190485	2975	2975	2975	2975	0
426	20231114	133500	116190485	2975	2965	2975	2965	18
427	20231114	133400	116137105	2975	2975	2975	2975	0
428	20231114	133300	116137105	2975	2975	2975	2975	0
429	20231114	133200	116137105	2975	2975	2975	2975	0
430	20231114	133100	116137105	2975	2975	2975	2975	2
431	20231114	133000	116131155	2970	2970	2970	2970	0
432	20231114	132900	116131155	2970	2970	2970	2970	14
433	20231114	132800	116089575	2980	2980	2980	2980	0
434	20231114	132700	116089575	2980	2980	2980	2980	29
435	20231114	132600	116003155	2960	3015	3015	2960	4500
436	20231114	132500	102623970	3020	3020	3020	3020	0
437	20231114	132400	102623970	3020	3020	3020	3020	0
438	20231114	132300	102623970	3020	3020	3020	3020	0
439	20231114	132200	102623970	3020	3020	3020	3020	20
440	20231114	132100	102563570	3020	3015	3020	3015	5
441	20231114	132000	102548490	3015	3015	3015	3015	41
442	20231114	131900	102424875	2985	2985	2985	2985	0
443	20231114	131800	102424875	2985	2985	2985	2985	0
444	20231114	131700	102424875	2985	2985	2985	2985	0
445	20231114	131600	102424875	2985	2985	2985	2985	8
446	20231114	131500	102400995	3025	3025	3025	3025	0
447	20231114	131400	102400995	3025	3025	3025	3025	0
448	20231114	131300	102400995	3025	3025	3025	3025	0
449	20231114	131200	102400995	3025	3025	3025	3025	1
450	20231114	131100	102397970	3010	3010	3010	3010	15
451	20231114	131000	102352820	3010	3015	3015	3010	5
452	20231114	130900	102337765	3045	3020	3045	3015	19
453	20231114	130800	102280445	3020	3025	3045	3020	37
454	20231114	130700	102168675	3020	3020	3020	3020	0
455	20231114	130600	102168675	3020	3010	3020	3010	87
456	20231114	130500	101906755	3000	3010	3010	3000	17
457	20231114	130400	101855745	2960	3010	3010	2960	401
458	20231114	130300	100663190	3005	3015	3015	3005	38
459	20231114	130200	100548790	3025	3025	3025	3025	0
460	20231114	130100	100548790	3025	3025	3025	3025	0
461	20231114	130000	100548790	3025	3025	3025	3025	0
462	20231114	125900	100548790	3025	3025	3025	3025	21
463	20231114	125800	100485265	3050	3050	3050	3050	0
464	20231114	125700	100485265	3050	3010	3050	2985	617
465	20231114	125600	98624425	3010	3010	3010	3010	0
466	20231114	125500	98624425	3010	3010	3010	3010	0
467	20231114	125400	98624425	3010	3010	3010	3010	0
468	20231114	125300	98624425	3010	3010	3010	3010	0
469	20231114	125200	98624425	3010	3010	3010	3010	0
470	20231114	125100	98624425	3010	3010	3010	3010	0
471	20231114	125000	98624425	3010	3010	3010	3010	0
472	20231114	124900	98624425	3010	3010	3010	3010	1
473	20231114	124800	98621415	3010	3010	3010	3010	0
474	20231114	124700	98621415	3010	2995	3010	2995	303
475	20231114	124600	97711005	2995	2975	2995	2975	12
476	20231114	124500	97675265	3000	3000	3000	3000	0
477	20231114	124400	97675265	3000	3000	3000	3000	0
478	20231114	124300	97675265	3000	3000	3000	3000	0
479	20231114	124200	97675265	3000	3000	3000	3000	0
480	20231114	124100	97675265	3000	3000	3000	3000	1
481	20231114	124000	97672265	2995	2995	2995	2990	85
482	20231114	123900	97417735	3000	2970	3000	2950	131
483	20231114	123800	97030715	2975	2980	2980	2975	199
484	20231114	123700	96438470	2990	3000	3005	2990	244
485	20231114	123600	95706895	3000	3000	3000	2980	1174
486	20231114	123500	92206390	3025	3025	3025	3025	0
487	20231114	123400	92206390	3025	3005	3025	3000	19
488	20231114	123300	92149360	3025	3025	3025	3025	50
489	20231114	123200	91998110	3025	3035	3040	3025	124
490	20231114	123100	91622390	3040	3075	3125	2955	5553
491	20231114	123000	74506685	3075	3025	3075	3025	1902
492	20231114	122900	68684440	3025	3025	3025	3025	165
493	20231114	122800	68185315	3025	3025	3025	3025	0
494	20231114	122700	68185315	3025	3025	3025	3025	0
495	20231114	122600	68185315	3025	2985	3025	2975	560
496	20231114	122500	66517195	3065	3050	3065	2975	5
497	20231114	122400	66502060	3070	3020	3070	3020	2119
498	20231114	122300	60035680	3010	2960	3020	2960	3234
499	20231114	122200	50347745	2980	2980	2980	2980	1
500	20231114	122100	50344765	2980	2980	2980	2980	0
501	20231114	122000	50344765	2980	2980	2980	2980	0
502	20231114	121900	50344765	2980	2980	2980	2980	1
503	20231114	121800	50341785	2980	2980	2980	2980	0
504	20231114	121700	50341785	2980	2960	2980	2960	11
505	20231114	121600	50309205	2980	2980	2980	2980	0
506	20231114	121500	50309205	2980	2980	2980	2980	0
507	20231114	121400	50309205	2980	2980	2980	2980	0
508	20231114	121300	50309205	2980	2980	2980	2980	0
509	20231114	121200	50309205	2980	2980	2980	2980	0
510	20231114	121100	50309205	2980	2980	2980	2980	350
511	20231114	121000	49266205	2980	2980	2980	2980	0
512	20231114	120900	49266205	2980	2980	2980	2980	0
513	20231114	120800	49266205	2980	2960	2980	2960	601
514	20231114	120700	47487225	2980	2980	2980	2980	0
515	20231114	120600	47487225	2980	2980	2980	2980	0
516	20231114	120500	47487225	2980	2980	2980	2980	44
517	20231114	120400	47356105	2980	2980	2980	2980	0
518	20231114	120300	47356105	2980	2980	2980	2980	1
519	20231114	120200	47353125	2980	2955	2980	2955	3
520	20231114	120100	47344235	2950	2960	2960	2950	64
521	20231114	120000	47154945	2975	2975	2975	2975	336
522	20231114	115900	46155345	2975	2975	2975	2975	2
523	20231114	115800	46149395	2975	2975	2975	2975	0
524	20231114	115700	46149395	2975	2975	2975	2975	0
525	20231114	115600	46149395	2975	2975	2975	2975	0
526	20231114	115500	46149395	2975	2975	2975	2975	0
527	20231114	115400	46149395	2975	2975	2975	2975	1
528	20231114	115300	46146420	2975	2975	2975	2975	0
529	20231114	115200	46146420	2975	2975	2975	2975	1
530	20231114	115100	46143445	2950	2960	2960	2950	436
531	20231114	115000	44856500	2980	2980	2980	2980	334
532	20231114	114900	43861180	2960	2970	2970	2960	130
533	20231114	114800	43475990	2980	2980	2980	2980	0
534	20231114	114700	43475990	2980	2980	2980	2980	0
535	20231114	114600	43475990	2980	2975	2980	2975	2
536	20231114	114500	43470035	2980	2980	2980	2980	0
537	20231114	114400	43470035	2980	2980	2980	2980	0
538	20231114	114300	43470035	2980	2980	2980	2980	0
539	20231114	114200	43470035	2980	2980	2980	2980	0
540	20231114	114100	43470035	2980	2980	2980	2980	0
541	20231114	114000	43470035	2980	2980	2980	2980	0
542	20231114	113900	43470035	2980	2975	2980	2975	3
543	20231114	113800	43461105	2980	2980	2980	2980	0
544	20231114	113700	43461105	2980	2975	2980	2975	11
545	20231114	113600	43428375	2980	2980	2980	2980	0
546	20231114	113500	43428375	2980	2980	2980	2980	0
547	20231114	113400	43428375	2980	2980	2980	2980	2
548	20231114	113300	43422415	2980	2980	2980	2980	0
549	20231114	113200	43422415	2980	2980	2980	2980	0
550	20231114	113100	43422415	2980	2980	2980	2980	0
551	20231114	113000	43422415	2980	2980	2980	2980	0
552	20231114	112900	43422415	2980	2980	2980	2980	0
553	20231114	112800	43422415	2980	2980	2980	2980	2
554	20231114	112700	43416455	2980	2980	2980	2980	0
555	20231114	112600	43416455	2980	2980	2980	2980	0
556	20231114	112500	43416455	2980	2980	2980	2980	0
557	20231114	112400	43416455	2980	2980	2980	2980	0
558	20231114	112300	43416455	2980	2980	2980	2980	0
559	20231114	112200	43416455	2980	2980	2980	2980	0
560	20231114	112100	43416455	2980	2980	2980	2980	2
561	20231114	112000	43410495	2980	2980	2980	2980	0
562	20231114	111900	43410495	2980	2980	2980	2980	0
563	20231114	111800	43410495	2980	2980	2980	2980	0
564	20231114	111700	43410495	2980	2980	2980	2980	0
565	20231114	111600	43410495	2980	2980	2980	2980	0
566	20231114	111500	43410495	2980	2980	2980	2980	0
567	20231114	111400	43410495	2980	2980	2980	2980	0
568	20231114	111300	43410495	2980	2980	2980	2980	0
569	20231114	111200	43410495	2980	2980	2980	2980	0
570	20231114	111100	43410495	2980	2980	2980	2980	0
571	20231114	111000	43410495	2980	2960	2980	2960	21
572	20231114	110900	43348315	2980	2980	2980	2980	0
573	20231114	110800	43348315	2980	2980	2980	2980	0
574	20231114	110700	43348315	2980	2980	2980	2980	1
575	20231114	110600	43345335	2980	2980	2980	2980	0
576	20231114	110500	43345335	2980	2980	2980	2980	0
577	20231114	110400	43345335	2980	2975	2980	2975	17
578	20231114	110300	43294690	2985	2985	2985	2985	0
579	20231114	110200	43294690	2985	2985	2985	2985	0
580	20231114	110100	43294690	2985	2985	2985	2985	0
581	20231114	110000	43294690	2985	2985	2985	2985	0
582	20231114	105900	43294690	2985	2985	2985	2985	0
583	20231114	105800	43294690	2985	2975	2985	2975	3
584	20231114	105700	43285755	2990	2990	2990	2990	0
585	20231114	105600	43285755	2990	2990	2990	2990	0
586	20231114	105500	43285755	2990	2990	2990	2990	0
587	20231114	105400	43285755	2990	2990	2990	2990	0
588	20231114	105300	43285755	2990	2970	2990	2970	41
589	20231114	105200	43163965	2990	2990	2990	2990	0
590	20231114	105100	43163965	2990	2980	2990	2960	944
591	20231114	105000	40368330	2980	2980	2980	2980	40
592	20231114	104900	40249130	3000	2980	3000	2980	66
593	20231114	104800	40052430	3000	2990	3000	2990	1612
594	20231114	104700	35227480	2990	2985	2990	2985	206
595	20231114	104600	34611565	2960	2960	2960	2960	4
596	20231114	104500	34599725	2990	2990	2990	2990	0
597	20231114	104400	34599725	2990	2990	2990	2990	100
598	20231114	104300	34300725	3000	3000	3000	3000	0
599	20231114	104200	34300725	3000	3000	3000	3000	2
600	20231114	104100	34294725	3000	3000	3000	3000	0
601	20231114	104000	34294725	3000	3000	3000	3000	0
602	20231114	103900	34294725	3000	3000	3000	3000	0
603	20231114	103800	34294725	3000	3000	3000	3000	1
604	20231114	103700	34291725	3000	2960	3000	2960	638
605	20231114	103600	32397325	2960	2960	2960	2960	10
606	20231114	103500	32367725	2960	2960	2960	2960	2192
607	20231114	103400	25879405	2960	2960	2960	2960	1
608	20231114	103300	25876445	2955	2955	2955	2955	10
609	20231114	103200	25846895	2955	2955	2955	2955	0
610	20231114	103100	25846895	2955	2960	2960	2935	61
611	20231114	103000	25667590	2960	2960	2960	2960	0
612	20231114	102900	25667590	2960	2960	2960	2960	0
613	20231114	102800	25667590	2960	2960	2960	2960	10
614	20231114	102700	25637990	2960	2960	2960	2960	0
615	20231114	102600	25637990	2960	2960	2960	2960	0
616	20231114	102500	25637990	2960	2960	2960	2960	11
617	20231114	102400	25605430	2955	2955	2955	2955	0
618	20231114	102300	25605430	2955	2955	2955	2955	11
619	20231114	102200	25572925	2955	2955	2955	2955	0
620	20231114	102100	25572925	2955	2955	2955	2955	183
621	20231114	102000	25032160	2960	2960	2960	2960	10
622	20231114	101900	25002560	2960	2960	2960	2960	0
623	20231114	101800	25002560	2960	2960	2960	2960	1
624	20231114	101700	24999600	2955	2955	2955	2955	0
625	20231114	101600	24999600	2955	2955	2955	2955	0
626	20231114	101500	24999600	2955	2960	2960	2955	20
627	20231114	101400	24940450	2960	2960	2960	2960	0
628	20231114	101300	24940450	2960	2960	2960	2960	0
629	20231114	101200	24940450	2960	2960	2960	2960	11
630	20231114	101100	24907890	2960	2960	2960	2960	0
631	20231114	101000	24907890	2960	2960	2960	2960	0
632	20231114	100900	24907890	2960	2960	2960	2960	10
633	20231114	100800	24878290	2960	2960	2960	2960	0
634	20231114	100700	24878290	2960	2960	2960	2960	1
635	20231114	100600	24875330	2960	2960	2960	2960	10
636	20231114	100500	24845730	2960	2960	2960	2960	0
637	20231114	100400	24845730	2960	2955	2960	2955	10
638	20231114	100300	24816175	2955	2955	2955	2955	0
639	20231114	100200	24816175	2955	2935	2955	2935	41
640	20231114	100100	24695820	2960	2960	2960	2960	10
641	20231114	100000	24666220	2960	2960	2960	2960	0
642	20231114	095900	24666220	2960	2960	2960	2960	0
643	20231114	095800	24666220	2960	2935	2960	2935	80
644	20231114	095700	24431190	2955	2955	2955	2955	0
645	20231114	095600	24431190	2955	2955	2955	2955	1
646	20231114	095500	24428235	2935	2935	2935	2935	30
647	20231114	095400	24340185	2960	2960	2960	2960	200
648	20231114	095300	23748185	2960	2955	2960	2955	2091
649	20231114	095200	17569275	2955	2935	2955	2935	41
650	20231114	095100	17448920	2955	2955	2955	2955	0
651	20231114	095000	17448920	2955	2955	2955	2955	0
652	20231114	094900	17448920	2955	2955	2955	2955	0
653	20231114	094800	17448920	2955	2955	2955	2955	0
654	20231114	094700	17448920	2955	2955	2955	2955	20
655	20231114	094600	17389820	2955	2955	2955	2955	0
656	20231114	094500	17389820	2955	2955	2955	2955	0
657	20231114	094400	17389820	2955	2955	2955	2955	0
658	20231114	094300	17389820	2955	2955	2955	2955	2
659	20231114	094200	17383910	2955	2955	2955	2955	0
660	20231114	094100	17383910	2955	2955	2955	2955	0
661	20231114	094000	17383910	2955	2935	2955	2935	13
662	20231114	093900	17345535	2935	2935	2935	2935	8
663	20231114	093800	17322055	2955	2955	2955	2955	0
664	20231114	093700	17322055	2955	2955	2955	2955	0
665	20231114	093600	17322055	2955	2955	2955	2955	0
666	20231114	093500	17322055	2955	2955	2955	2955	0
667	20231114	093400	17322055	2955	2955	2955	2955	0
668	20231114	093300	17322055	2955	2955	2955	2955	1
669	20231114	093200	17319100	2955	2935	2955	2935	11
670	20231114	093100	17286795	2960	2960	2960	2960	3
671	20231114	093000	17277915	2955	2950	2955	2950	3300
672	20231114	092900	7536415	2955	2955	2955	2955	0
673	20231114	092800	7536415	2955	2955	2955	2955	0
674	20231114	092700	7536415	2955	2955	2955	2955	0
675	20231114	092600	7536415	2955	2955	2955	2955	0
676	20231114	092500	7536415	2955	2955	2955	2955	0
677	20231114	092400	7536415	2955	2955	2955	2955	0
678	20231114	092300	7536415	2955	2955	2955	2955	10
679	20231114	092200	7506865	2955	2955	2955	2955	7
680	20231114	092100	7486180	2955	2955	2955	2955	0
681	20231114	092000	7486180	2955	2955	2955	2955	0
682	20231114	091900	7486180	2955	2955	2955	2955	0
683	20231114	091800	7486180	2955	2955	2955	2955	0
684	20231114	091700	7486180	2955	2950	2955	2950	2
685	20231114	091600	7480275	2955	2955	2955	2955	0
686	20231114	091500	7480275	2955	2955	2955	2955	2
687	20231114	091400	7474365	2955	2955	2955	2955	0
688	20231114	091300	7474365	2955	2955	2955	2955	0
689	20231114	091200	7474365	2955	2955	2955	2955	0
690	20231114	091100	7474365	2955	2955	2955	2955	1
691	20231114	091000	7471410	2945	2945	2945	2945	2
692	20231114	090900	7465520	2945	2945	2945	2945	0
693	20231114	090800	7465520	2945	2945	2945	2945	0
694	20231114	090700	7465520	2945	2945	2945	2945	1
695	20231114	090600	7462575	2935	2955	2955	2935	71
696	20231114	090500	7253900	2955	2945	2955	2945	4
697	20231114	090400	7242100	2935	2935	2935	2935	0
698	20231114	090300	7242100	2935	2935	2935	2935	0
699	20231114	090200	7242100	2935	2920	2955	2885	2266
700	20231114	090100	622935	2920	2920	2920	2920	0
701	20231114	090000	622935	2920	2855	2920	2855	218