KissMeData/004150/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	184100	65801340	2710	2710	2710	2710	901
3	20231113	184000	65801340	2710	2710	2710	2710	0
4	20231113	183900	65801340	2710	2710	2710	2710	0
5	20231113	183800	65801340	2710	2710	2710	2710	0
6	20231113	183700	65801340	2710	2710	2710	2710	0
7	20231113	183600	65801340	2710	2710	2710	2710	0
8	20231113	183500	65801340	2710	2710	2710	2710	0
9	20231113	183400	65801340	2710	2710	2710	2710	0
10	20231113	183300	65801340	2710	2710	2710	2710	0
11	20231113	183200	65801340	2710	2710	2710	2710	0
12	20231113	183100	65801340	2710	2710	2710	2710	0
13	20231113	183000	65801340	2710	2710	2710	2710	0
14	20231113	182900	65801340	2710	2710	2710	2710	0
15	20231113	182800	65801340	2710	2710	2710	2710	0
16	20231113	182700	65801340	2710	2710	2710	2710	0
17	20231113	182600	65801340	2710	2710	2710	2710	0
18	20231113	182500	65801340	2710	2710	2710	2710	0
19	20231113	182400	65801340	2710	2710	2710	2710	0
20	20231113	182300	65801340	2710	2710	2710	2710	0
21	20231113	182200	65801340	2710	2710	2710	2710	0
22	20231113	182100	65801340	2710	2710	2710	2710	0
23	20231113	182000	65801340	2710	2710	2710	2710	0
24	20231113	181900	65801340	2710	2710	2710	2710	0
25	20231113	181800	65801340	2710	2710	2710	2710	0
26	20231113	181700	65801340	2710	2710	2710	2710	0
27	20231113	181600	65801340	2710	2710	2710	2710	0
28	20231113	181500	65801340	2710	2710	2710	2710	0
29	20231113	181400	65801340	2710	2710	2710	2710	0
30	20231113	181300	65801340	2710	2710	2710	2710	0
31	20231113	181200	65801340	2710	2710	2710	2710	0
32	20231113	181100	65801340	2710	2710	2710	2710	901
33	20231113	181000	65801340	2710	2710	2710	2710	0
34	20231113	180900	65801340	2710	2710	2710	2710	0
35	20231113	180800	65801340	2710	2710	2710	2710	0
36	20231113	180700	65801340	2710	2710	2710	2710	0
37	20231113	180600	65801340	2710	2710	2710	2710	0
38	20231113	180500	65801340	2710	2710	2710	2710	0
39	20231113	180400	65801340	2710	2710	2710	2710	0
40	20231113	180300	65801340	2710	2710	2710	2710	0
41	20231113	180200	65801340	2710	2710	2710	2710	0
42	20231113	180100	65801340	2710	2710	2710	2710	0
43	20231113	180000	65801340	2710	2710	2710	2710	0
44	20231113	175900	65801340	2710	2710	2710	2710	0
45	20231113	175800	65801340	2710	2710	2710	2710	0
46	20231113	175700	65801340	2710	2710	2710	2710	0
47	20231113	175600	65801340	2710	2710	2710	2710	0
48	20231113	175500	65801340	2710	2710	2710	2710	0
49	20231113	175400	65801340	2710	2710	2710	2710	0
50	20231113	175300	65801340	2710	2710	2710	2710	0
51	20231113	175200	65801340	2710	2710	2710	2710	0
52	20231113	175100	65801340	2710	2710	2710	2710	0
53	20231113	175000	65801340	2710	2710	2710	2710	0
54	20231113	174900	65801340	2710	2710	2710	2710	0
55	20231113	174800	65801340	2710	2710	2710	2710	0
56	20231113	174700	65801340	2710	2710	2710	2710	0
57	20231113	174600	65801340	2710	2710	2710	2710	0
58	20231113	174500	65801340	2710	2710	2710	2710	0
59	20231113	174400	65801340	2710	2710	2710	2710	0
60	20231113	174300	65801340	2710	2710	2710	2710	0
61	20231113	174200	65801340	2710	2710	2710	2710	0
62	20231113	174100	65801340	2710	2710	2710	2710	901
63	20231113	174000	65801340	2710	2710	2710	2710	0
64	20231113	173900	65801340	2710	2710	2710	2710	0
65	20231113	173800	65801340	2710	2710	2710	2710	0
66	20231113	173700	65801340	2710	2710	2710	2710	0
67	20231113	173600	65801340	2710	2710	2710	2710	0
68	20231113	173500	65801340	2710	2710	2710	2710	0
69	20231113	173400	65801340	2710	2710	2710	2710	0
70	20231113	173300	65801340	2710	2710	2710	2710	0
71	20231113	173200	65801340	2710	2710	2710	2710	0
72	20231113	173100	65801340	2710	2710	2710	2710	0
73	20231113	173000	65801340	2710	2710	2710	2710	0
74	20231113	172900	65801340	2710	2710	2710	2710	0
75	20231113	172800	65801340	2710	2710	2710	2710	0
76	20231113	172700	65801340	2710	2710	2710	2710	0
77	20231113	172600	65801340	2710	2710	2710	2710	0
78	20231113	172500	65801340	2710	2710	2710	2710	0
79	20231113	172400	65801340	2710	2710	2710	2710	0
80	20231113	172300	65801340	2710	2710	2710	2710	0
81	20231113	172200	65801340	2710	2710	2710	2710	0
82	20231113	172100	65801340	2710	2710	2710	2710	0
83	20231113	172000	65801340	2710	2710	2710	2710	0
84	20231113	171900	65801340	2710	2710	2710	2710	0
85	20231113	171800	65801340	2710	2710	2710	2710	0
86	20231113	171700	65801340	2710	2710	2710	2710	0
87	20231113	171600	65801340	2710	2710	2710	2710	0
88	20231113	171500	65801340	2710	2710	2710	2710	0
89	20231113	171400	65801340	2710	2710	2710	2710	0
90	20231113	171300	65801340	2710	2710	2710	2710	0
91	20231113	171200	65801340	2710	2710	2710	2710	0
92	20231113	171100	65801340	2710	2710	2710	2710	901
93	20231113	171000	65801340	2710	2710	2710	2710	0
94	20231113	170900	65801340	2710	2710	2710	2710	0
95	20231113	170800	65801340	2710	2710	2710	2710	0
96	20231113	170700	65801340	2710	2710	2710	2710	0
97	20231113	170600	65801340	2710	2710	2710	2710	0
98	20231113	170500	65801340	2710	2710	2710	2710	0
99	20231113	170400	65801340	2710	2710	2710	2710	0
100	20231113	170300	65801340	2710	2710	2710	2710	0
101	20231113	170200	65801340	2710	2710	2710	2710	0
102	20231113	170100	65801340	2710	2710	2710	2710	0
103	20231113	170000	65801340	2710	2710	2710	2710	0
104	20231113	165900	65801340	2710	2710	2710	2710	0
105	20231113	165800	65801340	2710	2710	2710	2710	0
106	20231113	165700	65801340	2710	2710	2710	2710	0
107	20231113	165600	65801340	2710	2710	2710	2710	0
108	20231113	165500	65801340	2710	2710	2710	2710	0
109	20231113	165400	65801340	2710	2710	2710	2710	0
110	20231113	165300	65801340	2710	2710	2710	2710	0
111	20231113	165200	65801340	2710	2710	2710	2710	0
112	20231113	165100	65801340	2710	2710	2710	2710	0
113	20231113	165000	65801340	2710	2710	2710	2710	0
114	20231113	164900	65801340	2710	2710	2710	2710	0
115	20231113	164800	65801340	2710	2710	2710	2710	0
116	20231113	164700	65801340	2710	2710	2710	2710	0
117	20231113	164600	65801340	2710	2710	2710	2710	0
118	20231113	164500	65801340	2710	2710	2710	2710	0
119	20231113	164400	65801340	2710	2710	2710	2710	0
120	20231113	164300	65801340	2710	2710	2710	2710	0
121	20231113	164200	65801340	2710	2710	2710	2710	0
122	20231113	164100	65801340	2710	2710	2710	2710	901
123	20231113	164000	65801340	2710	2710	2710	2710	0
124	20231113	163900	65801340	2710	2710	2710	2710	0
125	20231113	163800	65801340	2710	2710	2710	2710	0
126	20231113	163700	65801340	2710	2710	2710	2710	0
127	20231113	163600	65801340	2710	2710	2710	2710	0
128	20231113	163500	65801340	2710	2710	2710	2710	0
129	20231113	163400	65801340	2710	2710	2710	2710	0
130	20231113	163300	65801340	2710	2710	2710	2710	0
131	20231113	163200	65801340	2710	2710	2710	2710	0
132	20231113	163100	65801340	2710	2710	2710	2710	0
133	20231113	163000	65801340	2710	2710	2710	2710	0
134	20231113	162900	65801340	2710	2710	2710	2710	0
135	20231113	162800	65801340	2710	2710	2710	2710	0
136	20231113	162700	65801340	2710	2710	2710	2710	0
137	20231113	162600	65801340	2710	2710	2710	2710	0
138	20231113	162500	65801340	2710	2710	2710	2710	0
139	20231113	162400	65801340	2710	2710	2710	2710	0
140	20231113	162300	65801340	2710	2710	2710	2710	0
141	20231113	162200	65801340	2710	2710	2710	2710	0
142	20231113	162100	65801340	2710	2710	2710	2710	0
143	20231113	162000	65801340	2710	2710	2710	2710	0
144	20231113	161900	65801340	2710	2710	2710	2710	0
145	20231113	161800	65801340	2710	2710	2710	2710	0
146	20231113	161700	65801340	2710	2710	2710	2710	0
147	20231113	161600	65801340	2710	2710	2710	2710	0
148	20231113	161500	65801340	2710	2710	2710	2710	0
149	20231113	161400	65801340	2710	2710	2710	2710	0
150	20231113	161300	65801340	2710	2710	2710	2710	0
151	20231113	161200	65801340	2710	2710	2710	2710	0
152	20231113	161100	65801340	2710	2710	2710	2710	901
153	20231113	161000	65801340	2710	2710	2710	2710	0
154	20231113	160900	65801340	2710	2710	2710	2710	0
155	20231113	160800	65801340	2710	2710	2710	2710	0
156	20231113	160700	65801340	2710	2710	2710	2710	0
157	20231113	160600	65801340	2710	2710	2710	2710	0
158	20231113	160500	65801340	2710	2710	2710	2710	0
159	20231113	160400	65801340	2710	2710	2710	2710	0
160	20231113	160300	65801340	2710	2710	2710	2710	0
161	20231113	160200	65801340	2710	2710	2710	2710	0
162	20231113	160100	65801340	2710	2710	2710	2710	0
163	20231113	160000	65801340	2710	2710	2710	2710	0
164	20231113	155900	65801340	2710	2710	2710	2710	0
165	20231113	155800	65801340	2710	2710	2710	2710	0
166	20231113	155700	65801340	2710	2710	2710	2710	0
167	20231113	155600	65801340	2710	2710	2710	2710	0
168	20231113	155500	65801340	2710	2710	2710	2710	0
169	20231113	155400	65801340	2710	2710	2710	2710	0
170	20231113	155300	65801340	2710	2710	2710	2710	0
171	20231113	155200	65801340	2710	2710	2710	2710	0
172	20231113	155100	65801340	2710	2710	2710	2710	0
173	20231113	155000	65801340	2710	2710	2710	2710	0
174	20231113	154900	65801340	2710	2710	2710	2710	0
175	20231113	154800	65801340	2710	2710	2710	2710	0
176	20231113	154700	65801340	2710	2710	2710	2710	0
177	20231113	154600	65801340	2710	2710	2710	2710	0
178	20231113	154500	65801340	2710	2710	2710	2710	0
179	20231113	154400	65801340	2710	2710	2710	2710	0
180	20231113	154300	65801340	2710	2710	2710	2710	0
181	20231113	154200	65801340	2710	2710	2710	2710	0
182	20231113	154100	65801340	2710	2710	2710	2710	901
183	20231113	154000	65801340	2710	2710	2710	2710	0
184	20231113	153900	65801340	2710	2710	2710	2710	0
185	20231113	153800	65801340	2710	2710	2710	2710	0
186	20231113	153700	65801340	2710	2710	2710	2710	0
187	20231113	153600	65801340	2710	2710	2710	2710	0
188	20231113	153500	65801340	2710	2710	2710	2710	0
189	20231113	153400	65801340	2710	2710	2710	2710	0
190	20231113	153300	65801340	2710	2710	2710	2710	0
191	20231113	153200	65801340	2710	2710	2710	2710	0
192	20231113	153100	65801340	2710	2710	2710	2710	0
193	20231113	153000	65801340	2710	2710	2710	2710	901
194	20231113	152900	63359630	2715	2715	2715	2715	0
195	20231113	152800	63359630	2715	2715	2715	2715	0
196	20231113	152700	63359630	2715	2715	2715	2715	0
197	20231113	152600	63359630	2715	2715	2715	2715	0
198	20231113	152500	63359630	2715	2715	2715	2715	0
199	20231113	152400	63359630	2715	2715	2715	2715	0
200	20231113	152300	63359630	2715	2715	2715	2715	0
201	20231113	152200	63359630	2715	2715	2715	2715	0
202	20231113	152100	63359630	2715	2715	2715	2715	0
203	20231113	152000	63359630	2715	2715	2715	2715	0
204	20231113	151900	63359630	2715	2710	2715	2710	200
205	20231113	151800	62817335	2700	2700	2700	2700	1
206	20231113	151700	62814635	2700	2695	2710	2695	105
207	20231113	151600	62530150	2710	2705	2710	2705	1250
208	20231113	151500	59146400	2705	2705	2705	2705	0
209	20231113	151400	59146400	2705	2705	2705	2705	500
210	20231113	151300	57793900	2695	2695	2695	2695	0
211	20231113	151200	57793900	2695	2695	2695	2695	0
212	20231113	151100	57793900	2695	2695	2695	2695	1
213	20231113	151000	57791205	2695	2700	2700	2695	120
214	20231113	150900	57467210	2700	2700	2700	2700	1
215	20231113	150800	57464510	2700	2700	2700	2700	2
216	20231113	150700	57459110	2700	2700	2700	2700	5
217	20231113	150600	57445610	2705	2705	2705	2705	0
218	20231113	150500	57445610	2705	2705	2705	2705	0
219	20231113	150400	57445610	2705	2705	2705	2705	0
220	20231113	150300	57445610	2705	2705	2705	2705	0
221	20231113	150200	57445610	2705	2705	2705	2705	2
222	20231113	150100	57440200	2705	2695	2705	2695	368
223	20231113	150000	56446150	2695	2695	2695	2695	0
224	20231113	145900	56446150	2695	2695	2695	2695	1
225	20231113	145800	56443455	2700	2700	2700	2700	298
226	20231113	145700	55638855	2700	2700	2700	2700	1
227	20231113	145600	55636155	2700	2700	2700	2700	0
228	20231113	145500	55636155	2700	2700	2700	2700	1
229	20231113	145400	55633455	2710	2710	2710	2710	200
230	20231113	145300	55091455	2700	2700	2700	2700	1
231	20231113	145200	55088755	2710	2710	2710	2710	0
232	20231113	145100	55088755	2710	2700	2710	2700	119
233	20231113	145000	54766455	2685	2685	2685	2685	0
234	20231113	144900	54766455	2685	2690	2690	2685	3377
235	20231113	144800	45682330	2690	2690	2695	2690	4
236	20231113	144700	45671565	2700	2700	2700	2700	0
237	20231113	144600	45671565	2700	2700	2700	2700	0
238	20231113	144500	45671565	2700	2700	2700	2700	0
239	20231113	144400	45671565	2700	2705	2705	2700	35
240	20231113	144300	45576990	2700	2700	2700	2700	0
241	20231113	144200	45576990	2700	2700	2700	2700	0
242	20231113	144100	45576990	2700	2700	2700	2700	0
243	20231113	144000	45576990	2700	2700	2700	2700	0
244	20231113	143900	45576990	2700	2700	2700	2700	1
245	20231113	143800	45574290	2710	2695	2710	2690	5
246	20231113	143700	45560795	2695	2695	2695	2695	2
247	20231113	143600	45555405	2685	2685	2685	2685	0
248	20231113	143500	45555405	2685	2685	2685	2685	0
249	20231113	143400	45555405	2685	2685	2685	2685	0
250	20231113	143300	45555405	2685	2685	2685	2685	0
251	20231113	143200	45555405	2685	2685	2685	2685	0
252	20231113	143100	45555405	2685	2685	2685	2685	0
253	20231113	143000	45555405	2685	2685	2685	2685	0
254	20231113	142900	45555405	2685	2690	2690	2685	2
255	20231113	142800	45550030	2690	2690	2690	2690	417
256	20231113	142700	44428300	2690	2690	2690	2690	1357
257	20231113	142600	40777970	2690	2690	2690	2690	1
258	20231113	142500	40775280	2695	2705	2705	2695	584
259	20231113	142400	39200300	2705	2705	2705	2705	0
260	20231113	142300	39200300	2705	2705	2705	2705	0
261	20231113	142200	39200300	2705	2705	2705	2705	0
262	20231113	142100	39200300	2705	2705	2705	2705	1
263	20231113	142000	39197595	2705	2705	2710	2705	3
264	20231113	141900	39189475	2705	2705	2705	2705	1
265	20231113	141800	39186770	2705	2705	2705	2705	0
266	20231113	141700	39186770	2705	2705	2705	2705	0
267	20231113	141600	39186770	2705	2705	2705	2705	1
268	20231113	141500	39184065	2705	2705	2705	2705	0
269	20231113	141400	39184065	2705	2705	2705	2705	0
270	20231113	141300	39184065	2705	2705	2705	2705	0
271	20231113	141200	39184065	2705	2705	2705	2705	0
272	20231113	141100	39184065	2705	2705	2705	2705	0
273	20231113	141000	39184065	2705	2705	2705	2705	3
274	20231113	140900	39175950	2705	2705	2705	2705	2
275	20231113	140800	39170540	2700	2700	2700	2700	0
276	20231113	140700	39170540	2700	2700	2700	2700	0
277	20231113	140600	39170540	2700	2700	2700	2700	1
278	20231113	140500	39167840	2700	2700	2700	2700	0
279	20231113	140400	39167840	2700	2700	2700	2700	0
280	20231113	140300	39167840	2700	2700	2700	2700	0
281	20231113	140200	39167840	2700	2700	2700	2700	0
282	20231113	140100	39167840	2700	2700	2700	2700	1
283	20231113	140000	39165140	2700	2700	2700	2700	2
284	20231113	135900	39159740	2700	2705	2710	2700	65
285	20231113	135800	38984225	2700	2700	2700	2700	0
286	20231113	135700	38984225	2700	2700	2700	2700	0
287	20231113	135600	38984225	2700	2700	2700	2700	1
288	20231113	135500	38981525	2705	2705	2705	2705	0
289	20231113	135400	38981525	2705	2705	2705	2705	0
290	20231113	135300	38981525	2705	2705	2705	2705	0
291	20231113	135200	38981525	2705	2705	2705	2705	1
292	20231113	135100	38978820	2700	2700	2700	2700	1
293	20231113	135000	38976120	2700	2700	2700	2700	2
294	20231113	134900	38970720	2700	2700	2700	2700	0
295	20231113	134800	38970720	2700	2700	2700	2700	0
296	20231113	134700	38970720	2700	2700	2700	2700	0
297	20231113	134600	38970720	2700	2700	2700	2700	0
298	20231113	134500	38970720	2700	2700	2700	2700	0
299	20231113	134400	38970720	2700	2700	2700	2700	0
300	20231113	134300	38970720	2700	2700	2700	2700	0
301	20231113	134200	38970720	2700	2700	2700	2700	0
302	20231113	134100	38970720	2700	2705	2705	2700	32
303	20231113	134000	38884305	2705	2705	2705	2705	2
304	20231113	133900	38878895	2715	2715	2715	2715	1
305	20231113	133800	38876180	2715	2715	2715	2715	0
306	20231113	133700	38876180	2715	2710	2715	2710	2
307	20231113	133600	38870755	2705	2705	2705	2705	0
308	20231113	133500	38870755	2705	2705	2705	2705	360
309	20231113	133400	37896955	2705	2705	2705	2705	0
310	20231113	133300	37896955	2705	2705	2705	2705	0
311	20231113	133200	37896955	2705	2700	2705	2700	635
312	20231113	133100	36179285	2695	2695	2695	2695	1
313	20231113	133000	36176590	2695	2700	2700	2695	2
314	20231113	132900	36171195	2695	2695	2695	2695	0
315	20231113	132800	36171195	2695	2695	2695	2695	0
316	20231113	132700	36171195	2695	2695	2695	2695	0
317	20231113	132600	36171195	2695	2695	2695	2695	0
318	20231113	132500	36171195	2695	2695	2695	2695	0
319	20231113	132400	36171195	2695	2695	2695	2695	0
320	20231113	132300	36171195	2695	2700	2700	2695	2
321	20231113	132200	36165800	2695	2695	2695	2695	1
322	20231113	132100	36163105	2695	2695	2695	2695	2
323	20231113	132000	36157715	2690	2690	2690	2690	0
324	20231113	131900	36157715	2690	2690	2690	2690	0
325	20231113	131800	36157715	2690	2690	2690	2690	0
326	20231113	131700	36157715	2690	2690	2690	2690	0
327	20231113	131600	36157715	2690	2690	2690	2690	412
328	20231113	131500	35049435	2690	2695	2695	2690	1100
329	20231113	131400	32087940	2700	2700	2700	2700	19
330	20231113	131300	32036640	2700	2700	2700	2700	1
331	20231113	131200	32033940	2700	2700	2700	2700	1
332	20231113	131100	32031240	2700	2700	2700	2700	2
333	20231113	131000	32025840	2700	2700	2700	2700	1
334	20231113	130900	32023140	2700	2700	2700	2700	220
335	20231113	130800	31429140	2695	2695	2695	2695	0
336	20231113	130700	31429140	2695	2695	2695	2695	0
337	20231113	130600	31429140	2695	2695	2695	2695	0
338	20231113	130500	31429140	2695	2695	2695	2695	0
339	20231113	130400	31429140	2695	2695	2695	2695	0
340	20231113	130300	31429140	2695	2695	2695	2695	0
341	20231113	130200	31429140	2695	2700	2700	2695	827
342	20231113	130100	29196245	2700	2700	2700	2700	1
343	20231113	130000	29193545	2700	2700	2700	2700	0
344	20231113	125900	29193545	2700	2700	2700	2700	1
345	20231113	125800	29190845	2700	2700	2700	2700	106
346	20231113	125700	28904645	2695	2695	2695	2695	0
347	20231113	125600	28904645	2695	2695	2695	2695	0
348	20231113	125500	28904645	2695	2695	2695	2695	0
349	20231113	125400	28904645	2695	2695	2695	2695	0
350	20231113	125300	28904645	2695	2695	2695	2695	1
351	20231113	125200	28901950	2690	2690	2690	2690	3
352	20231113	125100	28893880	2695	2695	2695	2695	0
353	20231113	125000	28893880	2695	2695	2695	2695	2
354	20231113	124900	28888490	2690	2690	2690	2690	0
355	20231113	124800	28888490	2690	2690	2690	2690	0
356	20231113	124700	28888490	2690	2690	2690	2690	0
357	20231113	124600	28888490	2690	2690	2690	2690	0
358	20231113	124500	28888490	2690	2690	2690	2690	0
359	20231113	124400	28888490	2690	2690	2690	2690	0
360	20231113	124300	28888490	2690	2690	2690	2690	0
361	20231113	124200	28888490	2690	2690	2690	2690	3
362	20231113	124100	28880420	2705	2705	2705	2705	0
363	20231113	124000	28880420	2705	2695	2705	2695	2
364	20231113	123900	28875020	2690	2690	2690	2690	0
365	20231113	123800	28875020	2690	2690	2690	2690	0
366	20231113	123700	28875020	2690	2690	2690	2690	1
367	20231113	123600	28872330	2690	2690	2690	2690	100
368	20231113	123500	28603330	2685	2685	2690	2685	286
369	20231113	123400	27835415	2685	2700	2700	2685	2455
370	20231113	123300	21230890	2700	2700	2700	2700	1
371	20231113	123200	21228190	2700	2700	2700	2700	1
372	20231113	123100	21225490	2700	2700	2700	2700	619
373	20231113	123000	19554190	2700	2700	2700	2700	0
374	20231113	122900	19554190	2700	2700	2700	2700	0
375	20231113	122800	19554190	2700	2700	2700	2700	0
376	20231113	122700	19554190	2700	2700	2700	2700	0
377	20231113	122600	19554190	2700	2700	2700	2700	0
378	20231113	122500	19554190	2700	2700	2700	2700	1
379	20231113	122400	19551490	2700	2700	2700	2700	0
380	20231113	122300	19551490	2700	2700	2700	2700	2
381	20231113	122200	19546090	2725	2705	2725	2705	5
382	20231113	122100	19532535	2705	2705	2705	2705	0
383	20231113	122000	19532535	2705	2705	2705	2705	0
384	20231113	121900	19532535	2705	2705	2705	2705	0
385	20231113	121800	19532535	2705	2705	2705	2705	0
386	20231113	121700	19532535	2705	2705	2705	2705	79
387	20231113	121600	19318840	2705	2705	2705	2705	0
388	20231113	121500	19318840	2705	2705	2705	2705	1
389	20231113	121400	19316135	2705	2705	2705	2705	1
390	20231113	121300	19313430	2705	2705	2705	2705	0
391	20231113	121200	19313430	2705	2705	2705	2705	1
392	20231113	121100	19310725	2705	2705	2705	2705	0
393	20231113	121000	19310725	2705	2705	2705	2705	0
394	20231113	120900	19310725	2705	2705	2705	2705	0
395	20231113	120800	19310725	2705	2705	2705	2705	0
396	20231113	120700	19310725	2705	2705	2705	2705	0
397	20231113	120600	19310725	2705	2705	2705	2705	0
398	20231113	120500	19310725	2705	2705	2705	2705	1
399	20231113	120400	19308020	2705	2705	2705	2705	1
400	20231113	120300	19305315	2705	2705	2705	2705	1
401	20231113	120200	19302610	2715	2715	2715	2715	76
402	20231113	120100	19096270	2715	2715	2715	2715	0
403	20231113	120000	19096270	2715	2715	2715	2715	0
404	20231113	115900	19096270	2715	2715	2715	2715	0
405	20231113	115800	19096270	2715	2710	2715	2710	1401
406	20231113	115700	15292560	2710	2710	2710	2710	1
407	20231113	115600	15289850	2705	2705	2705	2705	0
408	20231113	115500	15289850	2705	2705	2705	2705	0
409	20231113	115400	15289850	2705	2705	2705	2705	2
410	20231113	115300	15284440	2710	2705	2710	2705	2
411	20231113	115200	15279025	2705	2705	2705	2705	0
412	20231113	115100	15279025	2705	2705	2705	2705	0
413	20231113	115000	15279025	2705	2705	2705	2705	0
414	20231113	114900	15279025	2705	2705	2705	2705	0
415	20231113	114800	15279025	2705	2705	2705	2705	0
416	20231113	114700	15279025	2705	2700	2705	2700	10
417	20231113	114600	15251980	2700	2700	2700	2700	0
418	20231113	114500	15251980	2700	2700	2700	2700	0
419	20231113	114400	15251980	2700	2700	2700	2700	3
420	20231113	114300	15243880	2700	2705	2705	2700	186
421	20231113	114200	14740755	2700	2700	2700	2700	0
422	20231113	114100	14740755	2700	2700	2700	2700	1
423	20231113	114000	14738055	2700	2700	2700	2700	0
424	20231113	113900	14738055	2700	2700	2700	2700	0
425	20231113	113800	14738055	2700	2700	2700	2700	0
426	20231113	113700	14738055	2700	2700	2700	2700	1
427	20231113	113600	14735355	2705	2705	2705	2705	1
428	20231113	113500	14732650	2705	2705	2705	2705	7
429	20231113	113400	14713715	2705	2705	2705	2705	1
430	20231113	113300	14711010	2705	2705	2705	2705	0
431	20231113	113200	14711010	2705	2705	2705	2705	0
432	20231113	113100	14711010	2705	2705	2705	2705	0
433	20231113	113000	14711010	2705	2705	2705	2705	1
434	20231113	112900	14708305	2705	2705	2705	2705	0
435	20231113	112800	14708305	2705	2705	2705	2705	0
436	20231113	112700	14708305	2705	2705	2705	2705	1
437	20231113	112600	14705600	2705	2705	2705	2705	0
438	20231113	112500	14705600	2705	2705	2705	2705	2
439	20231113	112400	14700190	2705	2705	2705	2705	2
440	20231113	112300	14694780	2700	2700	2700	2700	0
441	20231113	112200	14694780	2700	2700	2700	2700	0
442	20231113	112100	14694780	2700	2700	2700	2700	0
443	20231113	112000	14694780	2700	2700	2700	2700	0
444	20231113	111900	14694780	2700	2700	2700	2700	1
445	20231113	111800	14692080	2700	2700	2700	2700	1
446	20231113	111700	14689380	2700	2700	2700	2700	1
447	20231113	111600	14686680	2695	2695	2695	2695	0
448	20231113	111500	14686680	2695	2695	2695	2695	2
449	20231113	111400	14681290	2700	2705	2705	2700	216
450	20231113	111300	14098040	2705	2705	2705	2705	0
451	20231113	111200	14098040	2705	2705	2705	2705	0
452	20231113	111100	14098040	2705	2705	2705	2705	0
453	20231113	111000	14098040	2705	2705	2705	2705	49
454	20231113	110900	13965495	2710	2710	2710	2710	0
455	20231113	110800	13965495	2710	2710	2710	2710	30
456	20231113	110700	13884195	2710	2710	2710	2710	1
457	20231113	110600	13881485	2710	2710	2710	2710	1
458	20231113	110500	13878775	2710	2710	2710	2710	2
459	20231113	110400	13873355	2710	2710	2710	2710	0
460	20231113	110300	13873355	2710	2710	2710	2710	0
461	20231113	110200	13873355	2710	2710	2710	2710	0
462	20231113	110100	13873355	2710	2710	2710	2710	0
463	20231113	110000	13873355	2710	2710	2710	2710	0
464	20231113	105900	13873355	2710	2710	2710	2710	0
465	20231113	105800	13873355	2710	2710	2710	2710	0
466	20231113	105700	13873355	2710	2710	2710	2710	2
467	20231113	105600	13867935	2710	2710	2710	2710	1
468	20231113	105500	13865225	2710	2710	2710	2710	2
469	20231113	105400	13859805	2710	2710	2710	2710	0
470	20231113	105300	13859805	2710	2710	2710	2710	0
471	20231113	105200	13859805	2710	2710	2710	2710	0
472	20231113	105100	13859805	2710	2710	2710	2710	0
473	20231113	105000	13859805	2710	2710	2710	2710	0
474	20231113	104900	13859805	2710	2710	2710	2710	1
475	20231113	104800	13857095	2705	2705	2705	2705	0
476	20231113	104700	13857095	2705	2705	2705	2705	2
477	20231113	104600	13851685	2705	2705	2705	2705	0
478	20231113	104500	13851685	2705	2705	2705	2705	1
479	20231113	104400	13848980	2700	2700	2700	2700	1
480	20231113	104300	13846280	2700	2700	2700	2700	0
481	20231113	104200	13846280	2700	2700	2700	2700	0
482	20231113	104100	13846280	2700	2700	2700	2700	6
483	20231113	104000	13830080	2710	2710	2710	2710	0
484	20231113	103900	13830080	2710	2710	2710	2710	0
485	20231113	103800	13830080	2710	2710	2710	2710	0
486	20231113	103700	13830080	2710	2710	2710	2710	0
487	20231113	103600	13830080	2710	2710	2710	2710	0
488	20231113	103500	13830080	2710	2715	2715	2710	202
489	20231113	103400	13282650	2715	2715	2715	2715	0
490	20231113	103300	13282650	2715	2715	2715	2715	0
491	20231113	103200	13282650	2715	2715	2715	2715	0
492	20231113	103100	13282650	2715	2715	2715	2715	1
493	20231113	103000	13279935	2700	2700	2700	2700	0
494	20231113	102900	13279935	2700	2700	2700	2700	0
495	20231113	102800	13279935	2700	2700	2700	2700	0
496	20231113	102700	13279935	2700	2700	2700	2700	0
497	20231113	102600	13279935	2700	2700	2700	2700	0
498	20231113	102500	13279935	2700	2710	2710	2700	1845
499	20231113	102400	8290465	2710	2710	2710	2710	0
500	20231113	102300	8290465	2710	2710	2710	2710	0
501	20231113	102200	8290465	2710	2710	2710	2710	0
502	20231113	102100	8290465	2710	2710	2710	2710	0
503	20231113	102000	8290465	2710	2710	2710	2710	0
504	20231113	101900	8290465	2710	2710	2710	2710	180
505	20231113	101800	7802665	2730	2730	2730	2730	0
506	20231113	101700	7802665	2730	2730	2730	2730	0
507	20231113	101600	7802665	2730	2730	2730	2730	0
508	20231113	101500	7802665	2730	2730	2730	2730	0
509	20231113	101400	7802665	2730	2730	2730	2730	0
510	20231113	101300	7802665	2730	2730	2730	2730	4
511	20231113	101200	7791745	2730	2730	2730	2730	0
512	20231113	101100	7791745	2730	2730	2730	2730	0
513	20231113	101000	7791745	2730	2730	2730	2730	0
514	20231113	100900	7791745	2730	2730	2730	2730	0
515	20231113	100800	7791745	2730	2730	2730	2730	5
516	20231113	100700	7778095	2730	2730	2730	2730	0
517	20231113	100600	7778095	2730	2730	2730	2730	0
518	20231113	100500	7778095	2730	2730	2730	2730	0
519	20231113	100400	7778095	2730	2730	2730	2730	0
520	20231113	100300	7778095	2730	2730	2730	2730	0
521	20231113	100200	7778095	2730	2730	2730	2730	0
522	20231113	100100	7778095	2730	2730	2730	2730	0
523	20231113	100000	7778095	2730	2730	2730	2730	0
524	20231113	095900	7778095	2730	2730	2730	2730	0
525	20231113	095800	7778095	2730	2710	2730	2710	212
526	20231113	095700	7203235	2730	2730	2730	2730	0
527	20231113	095600	7203235	2730	2730	2730	2730	1
528	20231113	095500	7200505	2715	2715	2715	2715	0
529	20231113	095400	7200505	2715	2715	2715	2715	65
530	20231113	095300	7024030	2725	2725	2725	2725	0
531	20231113	095200	7024030	2725	2725	2725	2725	0
532	20231113	095100	7024030	2725	2725	2725	2725	0
533	20231113	095000	7024030	2725	2725	2725	2725	0
534	20231113	094900	7024030	2725	2725	2725	2725	0
535	20231113	094800	7024030	2725	2725	2725	2725	10
536	20231113	094700	6996780	2725	2725	2725	2725	0
537	20231113	094600	6996780	2725	2725	2725	2725	658
538	20231113	094500	5203730	2725	2725	2725	2725	0
539	20231113	094400	5203730	2725	2725	2725	2725	0
540	20231113	094300	5203730	2725	2725	2725	2725	61
541	20231113	094200	5037505	2725	2725	2725	2725	0
542	20231113	094100	5037505	2725	2725	2725	2725	36
543	20231113	094000	4939405	2730	2730	2730	2730	26
544	20231113	093900	4868425	2730	2730	2730	2730	185
545	20231113	093800	4363375	2730	2730	2730	2730	185
546	20231113	093700	3858325	2730	2725	2730	2725	14
547	20231113	093600	3820110	2725	2725	2725	2725	0
548	20231113	093500	3820110	2725	2725	2725	2725	0
549	20231113	093400	3820110	2725	2725	2725	2725	0
550	20231113	093300	3820110	2725	2725	2725	2725	0
551	20231113	093200	3820110	2725	2725	2725	2725	1
552	20231113	093100	3817385	2720	2720	2720	2720	0
553	20231113	093000	3817385	2720	2720	2720	2715	324
554	20231113	092900	2936370	2725	2725	2725	2725	0
555	20231113	092800	2936370	2725	2725	2725	2725	0
556	20231113	092700	2936370	2725	2725	2725	2725	0
557	20231113	092600	2936370	2725	2725	2725	2725	1
558	20231113	092500	2933645	2720	2720	2720	2720	0
559	20231113	092400	2933645	2720	2720	2720	2720	0
560	20231113	092300	2933645	2720	2720	2720	2720	0
561	20231113	092200	2933645	2720	2720	2720	2720	0
562	20231113	092100	2933645	2720	2720	2720	2720	300
563	20231113	092000	2117645	2720	2720	2720	2720	77
564	20231113	091900	1908205	2725	2725	2725	2725	0
565	20231113	091800	1908205	2725	2725	2725	2725	0
566	20231113	091700	1908205	2725	2725	2725	2725	0
567	20231113	091600	1908205	2725	2725	2725	2725	503
568	20231113	091500	537530	2725	2725	2725	2725	0
569	20231113	091400	537530	2725	2725	2725	2725	0
570	20231113	091300	537530	2725	2725	2725	2725	0
571	20231113	091200	537530	2725	2725	2725	2725	0
572	20231113	091100	537530	2725	2725	2725	2725	0
573	20231113	091000	537530	2725	2725	2725	2725	0
574	20231113	090900	537530	2725	2725	2725	2725	50
575	20231113	090800	401280	2725	2725	2725	2725	0
576	20231113	090700	401280	2725	2725	2725	2725	0
577	20231113	090600	401280	2725	2725	2725	2725	0
578	20231113	090500	401280	2725	2725	2725	2725	0
579	20231113	090400	401280	2725	2725	2725	2725	0
580	20231113	090300	401280	2725	2725	2725	2725	0
581	20231113	090200	401280	2725	2725	2725	2725	0
582	20231113	090100	401280	2725	2730	2730	2725	129
583	20231113	090000	49230	2735	2735	2735	2735	18