KissMeData/232680/min/candle-20231113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231113	204200	226943580	8920	8920	8920	8920	120
3	20231113	204100	226943580	8920	8920	8920	8920	0
4	20231113	204000	226943580	8920	8920	8920	8920	0
5	20231113	203900	226943580	8920	8920	8920	8920	0
6	20231113	203800	226943580	8920	8920	8920	8920	0
7	20231113	203700	226943580	8920	8920	8920	8920	0
8	20231113	203600	226943580	8920	8920	8920	8920	0
9	20231113	203500	226943580	8920	8920	8920	8920	0
10	20231113	203400	226943580	8920	8920	8920	8920	0
11	20231113	203300	226943580	8920	8920	8920	8920	0
12	20231113	203200	226943580	8920	8920	8920	8920	0
13	20231113	203100	226943580	8920	8920	8920	8920	0
14	20231113	203000	226943580	8920	8920	8920	8920	0
15	20231113	202900	226943580	8920	8920	8920	8920	0
16	20231113	202800	226943580	8920	8920	8920	8920	0
17	20231113	202700	226943580	8920	8920	8920	8920	0
18	20231113	202600	226943580	8920	8920	8920	8920	0
19	20231113	202500	226943580	8920	8920	8920	8920	0
20	20231113	202400	226943580	8920	8920	8920	8920	0
21	20231113	202300	226943580	8920	8920	8920	8920	0
22	20231113	202200	226943580	8920	8920	8920	8920	0
23	20231113	202100	226943580	8920	8920	8920	8920	0
24	20231113	202000	226943580	8920	8920	8920	8920	0
25	20231113	201900	226943580	8920	8920	8920	8920	0
26	20231113	201800	226943580	8920	8920	8920	8920	0
27	20231113	201700	226943580	8920	8920	8920	8920	0
28	20231113	201600	226943580	8920	8920	8920	8920	0
29	20231113	201500	226943580	8920	8920	8920	8920	0
30	20231113	201400	226943580	8920	8920	8920	8920	0
31	20231113	201300	226943580	8920	8920	8920	8920	0
32	20231113	201200	226943580	8920	8920	8920	8920	120
33	20231113	201100	226943580	8920	8920	8920	8920	0
34	20231113	201000	226943580	8920	8920	8920	8920	0
35	20231113	200900	226943580	8920	8920	8920	8920	0
36	20231113	200800	226943580	8920	8920	8920	8920	0
37	20231113	200700	226943580	8920	8920	8920	8920	0
38	20231113	200600	226943580	8920	8920	8920	8920	0
39	20231113	200500	226943580	8920	8920	8920	8920	0
40	20231113	200400	226943580	8920	8920	8920	8920	0
41	20231113	200300	226943580	8920	8920	8920	8920	0
42	20231113	200200	226943580	8920	8920	8920	8920	0
43	20231113	200100	226943580	8920	8920	8920	8920	0
44	20231113	200000	226943580	8920	8920	8920	8920	0
45	20231113	195900	226943580	8920	8920	8920	8920	0
46	20231113	195800	226943580	8920	8920	8920	8920	0
47	20231113	195700	226943580	8920	8920	8920	8920	0
48	20231113	195600	226943580	8920	8920	8920	8920	0
49	20231113	195500	226943580	8920	8920	8920	8920	0
50	20231113	195400	226943580	8920	8920	8920	8920	0
51	20231113	195300	226943580	8920	8920	8920	8920	0
52	20231113	195200	226943580	8920	8920	8920	8920	0
53	20231113	195100	226943580	8920	8920	8920	8920	0
54	20231113	195000	226943580	8920	8920	8920	8920	0
55	20231113	194900	226943580	8920	8920	8920	8920	0
56	20231113	194800	226943580	8920	8920	8920	8920	0
57	20231113	194700	226943580	8920	8920	8920	8920	0
58	20231113	194600	226943580	8920	8920	8920	8920	0
59	20231113	194500	226943580	8920	8920	8920	8920	0
60	20231113	194400	226943580	8920	8920	8920	8920	0
61	20231113	194300	226943580	8920	8920	8920	8920	0
62	20231113	194200	226943580	8920	8920	8920	8920	120
63	20231113	194100	226943580	8920	8920	8920	8920	0
64	20231113	194000	226943580	8920	8920	8920	8920	0
65	20231113	193900	226943580	8920	8920	8920	8920	0
66	20231113	193800	226943580	8920	8920	8920	8920	0
67	20231113	193700	226943580	8920	8920	8920	8920	0
68	20231113	193600	226943580	8920	8920	8920	8920	0
69	20231113	193500	226943580	8920	8920	8920	8920	0
70	20231113	193400	226943580	8920	8920	8920	8920	0
71	20231113	193300	226943580	8920	8920	8920	8920	0
72	20231113	193200	226943580	8920	8920	8920	8920	0
73	20231113	193100	226943580	8920	8920	8920	8920	0
74	20231113	193000	226943580	8920	8920	8920	8920	0
75	20231113	192900	226943580	8920	8920	8920	8920	0
76	20231113	192800	226943580	8920	8920	8920	8920	0
77	20231113	192700	226943580	8920	8920	8920	8920	0
78	20231113	192600	226943580	8920	8920	8920	8920	0
79	20231113	192500	226943580	8920	8920	8920	8920	0
80	20231113	192400	226943580	8920	8920	8920	8920	0
81	20231113	192300	226943580	8920	8920	8920	8920	0
82	20231113	192200	226943580	8920	8920	8920	8920	0
83	20231113	192100	226943580	8920	8920	8920	8920	0
84	20231113	192000	226943580	8920	8920	8920	8920	0
85	20231113	191900	226943580	8920	8920	8920	8920	0
86	20231113	191800	226943580	8920	8920	8920	8920	0
87	20231113	191700	226943580	8920	8920	8920	8920	0
88	20231113	191600	226943580	8920	8920	8920	8920	0
89	20231113	191500	226943580	8920	8920	8920	8920	0
90	20231113	191400	226943580	8920	8920	8920	8920	0
91	20231113	191300	226943580	8920	8920	8920	8920	0
92	20231113	191200	226943580	8920	8920	8920	8920	120
93	20231113	191100	226943580	8920	8920	8920	8920	0
94	20231113	191000	226943580	8920	8920	8920	8920	0
95	20231113	190900	226943580	8920	8920	8920	8920	0
96	20231113	190800	226943580	8920	8920	8920	8920	0
97	20231113	190700	226943580	8920	8920	8920	8920	0
98	20231113	190600	226943580	8920	8920	8920	8920	0
99	20231113	190500	226943580	8920	8920	8920	8920	0
100	20231113	190400	226943580	8920	8920	8920	8920	0
101	20231113	190300	226943580	8920	8920	8920	8920	0
102	20231113	190200	226943580	8920	8920	8920	8920	0
103	20231113	190100	226943580	8920	8920	8920	8920	0
104	20231113	190000	226943580	8920	8920	8920	8920	0
105	20231113	185900	226943580	8920	8920	8920	8920	0
106	20231113	185800	226943580	8920	8920	8920	8920	0
107	20231113	185700	226943580	8920	8920	8920	8920	0
108	20231113	185600	226943580	8920	8920	8920	8920	0
109	20231113	185500	226943580	8920	8920	8920	8920	0
110	20231113	185400	226943580	8920	8920	8920	8920	0
111	20231113	185300	226943580	8920	8920	8920	8920	0
112	20231113	185200	226943580	8920	8920	8920	8920	0
113	20231113	185100	226943580	8920	8920	8920	8920	0
114	20231113	185000	226943580	8920	8920	8920	8920	0
115	20231113	184900	226943580	8920	8920	8920	8920	0
116	20231113	184800	226943580	8920	8920	8920	8920	0
117	20231113	184700	226943580	8920	8920	8920	8920	0
118	20231113	184600	226943580	8920	8920	8920	8920	0
119	20231113	184500	226943580	8920	8920	8920	8920	0
120	20231113	184400	226943580	8920	8920	8920	8920	0
121	20231113	184300	226943580	8920	8920	8920	8920	0
122	20231113	184200	226943580	8920	8920	8920	8920	120
123	20231113	184100	226943580	8920	8920	8920	8920	0
124	20231113	184000	226943580	8920	8920	8920	8920	0
125	20231113	183900	226943580	8920	8920	8920	8920	0
126	20231113	183800	226943580	8920	8920	8920	8920	0
127	20231113	183700	226943580	8920	8920	8920	8920	0
128	20231113	183600	226943580	8920	8920	8920	8920	0
129	20231113	183500	226943580	8920	8920	8920	8920	0
130	20231113	183400	226943580	8920	8920	8920	8920	0
131	20231113	183300	226943580	8920	8920	8920	8920	0
132	20231113	183200	226943580	8920	8920	8920	8920	0
133	20231113	183100	226943580	8920	8920	8920	8920	0
134	20231113	183000	226943580	8920	8920	8920	8920	0
135	20231113	182900	226943580	8920	8920	8920	8920	0
136	20231113	182800	226943580	8920	8920	8920	8920	0
137	20231113	182700	226943580	8920	8920	8920	8920	0
138	20231113	182600	226943580	8920	8920	8920	8920	0
139	20231113	182500	226943580	8920	8920	8920	8920	0
140	20231113	182400	226943580	8920	8920	8920	8920	0
141	20231113	182300	226943580	8920	8920	8920	8920	0
142	20231113	182200	226943580	8920	8920	8920	8920	0
143	20231113	182100	226943580	8920	8920	8920	8920	0
144	20231113	182000	226943580	8920	8920	8920	8920	0
145	20231113	181900	226943580	8920	8920	8920	8920	0
146	20231113	181800	226943580	8920	8920	8920	8920	0
147	20231113	181700	226943580	8920	8920	8920	8920	0
148	20231113	181600	226943580	8920	8920	8920	8920	0
149	20231113	181500	226943580	8920	8920	8920	8920	0
150	20231113	181400	226943580	8920	8920	8920	8920	0
151	20231113	181300	226943580	8920	8920	8920	8920	0
152	20231113	181200	226943580	8920	8920	8920	8920	120
153	20231113	181100	226943580	8920	8920	8920	8920	0
154	20231113	181000	226943580	8920	8920	8920	8920	0
155	20231113	180900	226943580	8920	8920	8920	8920	0
156	20231113	180800	226943580	8920	8920	8920	8920	0
157	20231113	180700	226943580	8920	8920	8920	8920	0
158	20231113	180600	226943580	8920	8920	8920	8920	0
159	20231113	180500	226943580	8920	8920	8920	8920	0
160	20231113	180400	226943580	8920	8920	8920	8920	0
161	20231113	180300	226943580	8920	8920	8920	8920	0
162	20231113	180200	226943580	8920	8920	8920	8920	0
163	20231113	180100	226943580	8920	8920	8920	8920	0
164	20231113	180000	226943580	8920	8920	8920	8920	0
165	20231113	175900	226943580	8920	8920	8920	8920	0
166	20231113	175800	226943580	8920	8920	8920	8920	0
167	20231113	175700	226943580	8920	8920	8920	8920	0
168	20231113	175600	226943580	8920	8920	8920	8920	0
169	20231113	175500	226943580	8920	8920	8920	8920	0
170	20231113	175400	226943580	8920	8920	8920	8920	0
171	20231113	175300	226943580	8920	8920	8920	8920	0
172	20231113	175200	226943580	8920	8920	8920	8920	0
173	20231113	175100	226943580	8920	8920	8920	8920	0
174	20231113	175000	226943580	8920	8920	8920	8920	0
175	20231113	174900	226943580	8920	8920	8920	8920	0
176	20231113	174800	226943580	8920	8920	8920	8920	0
177	20231113	174700	226943580	8920	8920	8920	8920	0
178	20231113	174600	226943580	8920	8920	8920	8920	0
179	20231113	174500	226943580	8920	8920	8920	8920	0
180	20231113	174400	226943580	8920	8920	8920	8920	0
181	20231113	174300	226943580	8920	8920	8920	8920	0
182	20231113	174200	226943580	8920	8920	8920	8920	120
183	20231113	174100	226943580	8920	8920	8920	8920	0
184	20231113	174000	226943580	8920	8920	8920	8920	0
185	20231113	173900	226943580	8920	8920	8920	8920	0
186	20231113	173800	226943580	8920	8920	8920	8920	0
187	20231113	173700	226943580	8920	8920	8920	8920	0
188	20231113	173600	226943580	8920	8920	8920	8920	0
189	20231113	173500	226943580	8920	8920	8920	8920	0
190	20231113	173400	226943580	8920	8920	8920	8920	0
191	20231113	173300	226943580	8920	8920	8920	8920	0
192	20231113	173200	226943580	8920	8920	8920	8920	0
193	20231113	173100	226943580	8920	8920	8920	8920	0
194	20231113	173000	226943580	8920	8920	8920	8920	0
195	20231113	172900	226943580	8920	8920	8920	8920	0
196	20231113	172800	226943580	8920	8920	8920	8920	0
197	20231113	172700	226943580	8920	8920	8920	8920	0
198	20231113	172600	226943580	8920	8920	8920	8920	0
199	20231113	172500	226943580	8920	8920	8920	8920	0
200	20231113	172400	226943580	8920	8920	8920	8920	0
201	20231113	172300	226943580	8920	8920	8920	8920	0
202	20231113	172200	226943580	8920	8920	8920	8920	0
203	20231113	172100	226943580	8920	8920	8920	8920	0
204	20231113	172000	226943580	8920	8920	8920	8920	0
205	20231113	171900	226943580	8920	8920	8920	8920	0
206	20231113	171800	226943580	8920	8920	8920	8920	0
207	20231113	171700	226943580	8920	8920	8920	8920	0
208	20231113	171600	226943580	8920	8920	8920	8920	0
209	20231113	171500	226943580	8920	8920	8920	8920	0
210	20231113	171400	226943580	8920	8920	8920	8920	0
211	20231113	171300	226943580	8920	8920	8920	8920	0
212	20231113	171200	226943580	8920	8920	8920	8920	120
213	20231113	171100	226943580	8920	8920	8920	8920	0
214	20231113	171000	226943580	8920	8920	8920	8920	0
215	20231113	170900	226943580	8920	8920	8920	8920	0
216	20231113	170800	226943580	8920	8920	8920	8920	0
217	20231113	170700	226943580	8920	8920	8920	8920	0
218	20231113	170600	226943580	8920	8920	8920	8920	0
219	20231113	170500	226943580	8920	8920	8920	8920	0
220	20231113	170400	226943580	8920	8920	8920	8920	0
221	20231113	170300	226943580	8920	8920	8920	8920	0
222	20231113	170200	226943580	8920	8920	8920	8920	0
223	20231113	170100	226943580	8920	8920	8920	8920	0
224	20231113	170000	226943580	8920	8920	8920	8920	0
225	20231113	165900	226943580	8920	8920	8920	8920	0
226	20231113	165800	226943580	8920	8920	8920	8920	0
227	20231113	165700	226943580	8920	8920	8920	8920	0
228	20231113	165600	226943580	8920	8920	8920	8920	0
229	20231113	165500	226943580	8920	8920	8920	8920	0
230	20231113	165400	226943580	8920	8920	8920	8920	0
231	20231113	165300	226943580	8920	8920	8920	8920	0
232	20231113	165200	226943580	8920	8920	8920	8920	0
233	20231113	165100	226943580	8920	8920	8920	8920	0
234	20231113	165000	226943580	8920	8920	8920	8920	0
235	20231113	164900	226943580	8920	8920	8920	8920	0
236	20231113	164800	226943580	8920	8920	8920	8920	0
237	20231113	164700	226943580	8920	8920	8920	8920	0
238	20231113	164600	226943580	8920	8920	8920	8920	0
239	20231113	164500	226943580	8920	8920	8920	8920	0
240	20231113	164400	226943580	8920	8920	8920	8920	0
241	20231113	164300	226943580	8920	8920	8920	8920	0
242	20231113	164200	226943580	8920	8920	8920	8920	120
243	20231113	164100	226943580	8920	8920	8920	8920	0
244	20231113	164000	226943580	8920	8920	8920	8920	0
245	20231113	163900	226943580	8920	8920	8920	8920	0
246	20231113	163800	226943580	8920	8920	8920	8920	0
247	20231113	163700	226943580	8920	8920	8920	8920	0
248	20231113	163600	226943580	8920	8920	8920	8920	0
249	20231113	163500	226943580	8920	8920	8920	8920	0
250	20231113	163400	226943580	8920	8920	8920	8920	0
251	20231113	163300	226943580	8920	8920	8920	8920	0
252	20231113	163200	226943580	8920	8920	8920	8920	0
253	20231113	163100	226943580	8920	8920	8920	8920	0
254	20231113	163000	226943580	8920	8920	8920	8920	0
255	20231113	162900	226943580	8920	8920	8920	8920	0
256	20231113	162800	226943580	8920	8920	8920	8920	0
257	20231113	162700	226943580	8920	8920	8920	8920	0
258	20231113	162600	226943580	8920	8920	8920	8920	0
259	20231113	162500	226943580	8920	8920	8920	8920	0
260	20231113	162400	226943580	8920	8920	8920	8920	0
261	20231113	162300	226943580	8920	8920	8920	8920	0
262	20231113	162200	226943580	8920	8920	8920	8920	0
263	20231113	162100	226943580	8920	8920	8920	8920	0
264	20231113	162000	226943580	8920	8920	8920	8920	0
265	20231113	161900	226943580	8920	8920	8920	8920	0
266	20231113	161800	226943580	8920	8920	8920	8920	0
267	20231113	161700	226943580	8920	8920	8920	8920	0
268	20231113	161600	226943580	8920	8920	8920	8920	0
269	20231113	161500	226943580	8920	8920	8920	8920	0
270	20231113	161400	226943580	8920	8920	8920	8920	0
271	20231113	161300	226943580	8920	8920	8920	8920	0
272	20231113	161200	226943580	8920	8920	8920	8920	120
273	20231113	161100	226943580	8920	8920	8920	8920	0
274	20231113	161000	226943580	8920	8920	8920	8920	0
275	20231113	160900	226943580	8920	8920	8920	8920	0
276	20231113	160800	226943580	8920	8920	8920	8920	0
277	20231113	160700	226943580	8920	8920	8920	8920	0
278	20231113	160600	226943580	8920	8920	8920	8920	0
279	20231113	160500	226943580	8920	8920	8920	8920	0
280	20231113	160400	226943580	8920	8920	8920	8920	0
281	20231113	160300	226943580	8920	8920	8920	8920	0
282	20231113	160200	226943580	8920	8920	8920	8920	0
283	20231113	160100	226943580	8920	8920	8920	8920	0
284	20231113	160000	226943580	8920	8920	8920	8920	0
285	20231113	155900	226943580	8920	8920	8920	8920	0
286	20231113	155800	226943580	8920	8920	8920	8920	0
287	20231113	155700	226943580	8920	8920	8920	8920	0
288	20231113	155600	226943580	8920	8920	8920	8920	0
289	20231113	155500	226943580	8920	8920	8920	8920	0
290	20231113	155400	226943580	8920	8920	8920	8920	0
291	20231113	155300	226943580	8920	8920	8920	8920	0
292	20231113	155200	226943580	8920	8920	8920	8920	0
293	20231113	155100	226943580	8920	8920	8920	8920	0
294	20231113	155000	226943580	8920	8920	8920	8920	0
295	20231113	154900	226943580	8920	8920	8920	8920	0
296	20231113	154800	226943580	8920	8920	8920	8920	0
297	20231113	154700	226943580	8920	8920	8920	8920	0
298	20231113	154600	226943580	8920	8920	8920	8920	0
299	20231113	154500	226943580	8920	8920	8920	8920	0
300	20231113	154400	226943580	8920	8920	8920	8920	0
301	20231113	154300	226943580	8920	8920	8920	8920	0
302	20231113	154200	226943580	8920	8920	8920	8920	120
303	20231113	154100	226943580	8920	8920	8920	8920	0
304	20231113	154000	226943580	8920	8920	8920	8920	0
305	20231113	153900	226943580	8920	8920	8920	8920	0
306	20231113	153800	226943580	8920	8920	8920	8920	0
307	20231113	153700	226943580	8920	8920	8920	8920	0
308	20231113	153600	226943580	8920	8920	8920	8920	0
309	20231113	153500	226943580	8920	8920	8920	8920	0
310	20231113	153400	226943580	8920	8920	8920	8920	0
311	20231113	153300	226943580	8920	8920	8920	8920	0
312	20231113	153200	226943580	8920	8920	8920	8920	0
313	20231113	153100	226943580	8920	8920	8920	8920	0
314	20231113	153000	226943580	8920	8920	8920	8920	120
315	20231113	152900	225873180	8930	8930	8930	8930	0
316	20231113	152800	225873180	8930	8930	8930	8930	0
317	20231113	152700	225873180	8930	8930	8930	8930	0
318	20231113	152600	225873180	8930	8930	8930	8930	0
319	20231113	152500	225873180	8930	8930	8930	8930	0
320	20231113	152400	225873180	8930	8930	8930	8930	0
321	20231113	152300	225873180	8930	8930	8930	8930	0
322	20231113	152200	225873180	8930	8930	8930	8930	0
323	20231113	152100	225873180	8930	8930	8930	8930	0
324	20231113	152000	225873180	8930	8930	8930	8930	0
325	20231113	151900	225873180	8930	8930	8930	8930	134
326	20231113	151800	224676560	8940	8960	8960	8940	403
327	20231113	151700	221070610	8970	8970	8970	8970	58
328	20231113	151600	220550350	8980	8980	8980	8980	222
329	20231113	151500	218556790	8990	9000	9000	8990	125
330	20231113	151400	217433020	8990	8940	8990	8940	907
331	20231113	151300	209291920	8950	8910	8950	8910	286
332	20231113	151200	206742580	8910	8910	8910	8910	0
333	20231113	151100	206742580	8910	8900	8910	8900	201
334	20231113	151000	204953670	8900	8910	8910	8900	374
335	20231113	150900	201624980	8900	8900	8900	8900	753
336	20231113	150800	194923280	8900	8900	8900	8900	51
337	20231113	150700	194469380	8900	8900	8900	8900	0
338	20231113	150600	194469380	8900	8900	8900	8900	0
339	20231113	150500	194469380	8900	8910	8910	8900	6
340	20231113	150400	194415970	8900	8900	8900	8900	18
341	20231113	150300	194255770	8910	8910	8910	8910	0
342	20231113	150200	194255770	8910	8910	8910	8910	0
343	20231113	150100	194255770	8910	8910	8910	8910	0
344	20231113	150000	194255770	8910	8910	8910	8910	1
345	20231113	145900	194246860	8910	8910	8910	8910	0
346	20231113	145800	194246860	8910	8910	8910	8910	0
347	20231113	145700	194246860	8910	8910	8910	8910	0
348	20231113	145600	194246860	8910	8910	8910	8910	0
349	20231113	145500	194246860	8910	8910	8910	8910	1
350	20231113	145400	194237950	8900	8900	8900	8900	112
351	20231113	145300	193241150	8910	8910	8910	8910	0
352	20231113	145200	193241150	8910	8910	8910	8910	0
353	20231113	145100	193241150	8910	8900	8910	8900	371
354	20231113	145000	189938320	8910	8910	8910	8910	0
355	20231113	144900	189938320	8910	8910	8910	8910	140
356	20231113	144800	188690920	8910	8920	8920	8910	55
357	20231113	144700	188200480	8940	8940	8940	8940	0
358	20231113	144600	188200480	8940	8940	8940	8940	0
359	20231113	144500	188200480	8940	8940	8940	8940	0
360	20231113	144400	188200480	8940	8930	8940	8930	978
361	20231113	144300	179463550	8920	8920	8920	8920	6
362	20231113	144200	179410030	8930	8930	8930	8930	0
363	20231113	144100	179410030	8930	8930	8930	8930	0
364	20231113	144000	179410030	8930	8930	8930	8930	10
365	20231113	143900	179320730	8930	8930	8930	8930	0
366	20231113	143800	179320730	8930	8930	8930	8930	0
367	20231113	143700	179320730	8930	8930	8930	8930	0
368	20231113	143600	179320730	8930	8930	8930	8930	0
369	20231113	143500	179320730	8930	8930	8930	8930	0
370	20231113	143400	179320730	8930	8930	8930	8930	0
371	20231113	143300	179320730	8930	8930	8930	8930	1
372	20231113	143200	179311800	8910	8910	8910	8910	0
373	20231113	143100	179311800	8910	8910	8910	8910	0
374	20231113	143000	179311800	8910	8910	8910	8910	0
375	20231113	142900	179311800	8910	8910	8910	8910	0
376	20231113	142800	179311800	8910	8910	8910	8910	0
377	20231113	142700	179311800	8910	8910	8910	8910	0
378	20231113	142600	179311800	8910	8910	8910	8910	0
379	20231113	142500	179311800	8910	8910	8910	8910	0
380	20231113	142400	179311800	8910	8910	8910	8910	90
381	20231113	142300	178509900	8920	8920	8920	8920	0
382	20231113	142200	178509900	8920	8920	8920	8920	0
383	20231113	142100	178509900	8920	8920	8920	8920	0
384	20231113	142000	178509900	8920	8920	8920	8920	0
385	20231113	141900	178509900	8920	8920	8920	8920	0
386	20231113	141800	178509900	8920	8920	8920	8920	0
387	20231113	141700	178509900	8920	8920	8920	8920	0
388	20231113	141600	178509900	8920	8920	8920	8920	0
389	20231113	141500	178509900	8920	8920	8920	8920	2
390	20231113	141400	178492060	8940	8940	8940	8940	0
391	20231113	141300	178492060	8940	8940	8940	8940	1
392	20231113	141200	178483120	8920	8920	8920	8920	0
393	20231113	141100	178483120	8920	8940	8940	8920	6
394	20231113	141000	178429580	8930	8930	8930	8930	19
395	20231113	140900	178259910	8930	8930	8930	8930	0
396	20231113	140800	178259910	8930	8930	8930	8930	0
397	20231113	140700	178259910	8930	8930	8930	8930	11
398	20231113	140600	178161680	8920	8920	8920	8920	5
399	20231113	140500	178117080	8920	8920	8920	8920	1
400	20231113	140400	178108160	8910	8910	8910	8910	11
401	20231113	140300	178010150	8920	8920	8920	8920	0
402	20231113	140200	178010150	8920	8920	8920	8920	0
403	20231113	140100	178010150	8920	8920	8920	8920	0
404	20231113	140000	178010150	8920	8920	8920	8920	0
405	20231113	135900	178010150	8920	8910	8920	8910	2
406	20231113	135800	177992320	8910	8910	8910	8910	0
407	20231113	135700	177992320	8910	8910	8910	8910	0
408	20231113	135600	177992320	8910	8900	8910	8900	556
409	20231113	135500	173043360	8910	8910	8910	8910	0
410	20231113	135400	173043360	8910	8910	8910	8910	2
411	20231113	135300	173025540	8920	8920	8920	8920	0
412	20231113	135200	173025540	8920	8920	8920	8920	0
413	20231113	135100	173025540	8920	8920	8920	8920	0
414	20231113	135000	173025540	8920	8920	8920	8920	0
415	20231113	134900	173025540	8920	8920	8920	8920	0
416	20231113	134800	173025540	8920	8920	8920	8920	0
417	20231113	134700	173025540	8920	8920	8920	8920	0
418	20231113	134600	173025540	8920	8920	8920	8920	26
419	20231113	134500	172793620	8920	8920	8920	8920	0
420	20231113	134400	172793620	8920	8920	8920	8920	1
421	20231113	134300	172784700	8930	8930	8930	8930	0
422	20231113	134200	172784700	8930	8930	8930	8930	0
423	20231113	134100	172784700	8930	8930	8930	8930	0
424	20231113	134000	172784700	8930	8930	8930	8930	0
425	20231113	133900	172784700	8930	8930	8930	8930	0
426	20231113	133800	172784700	8930	8930	8930	8930	0
427	20231113	133700	172784700	8930	8930	8930	8930	0
428	20231113	133600	172784700	8930	8930	8930	8930	0
429	20231113	133500	172784700	8930	8930	8930	8930	1
430	20231113	133400	172775770	8900	8900	8900	8900	0
431	20231113	133300	172775770	8900	8900	8900	8900	0
432	20231113	133200	172775770	8900	8910	8910	8900	161
433	20231113	133100	171341470	8930	8930	8930	8930	0
434	20231113	133000	171341470	8930	8930	8930	8930	0
435	20231113	132900	171341470	8930	8930	8930	8930	0
436	20231113	132800	171341470	8930	8910	8930	8910	16
437	20231113	132700	171198890	8940	8940	8940	8940	0
438	20231113	132600	171198890	8940	8940	8940	8940	0
439	20231113	132500	171198890	8940	8940	8940	8940	0
440	20231113	132400	171198890	8940	8920	8940	8920	4
441	20231113	132300	171163190	8920	8930	8940	8920	21
442	20231113	132200	170975800	8940	8940	8940	8940	0
443	20231113	132100	170975800	8940	8940	8940	8940	1
444	20231113	132000	170966860	8930	8930	8930	8930	0
445	20231113	131900	170966860	8930	8930	8930	8930	0
446	20231113	131800	170966860	8930	8930	8930	8930	0
447	20231113	131700	170966860	8930	8930	8930	8930	43
448	20231113	131600	170582870	8930	8920	8930	8920	46
449	20231113	131500	170172540	8920	8920	8920	8920	8
450	20231113	131400	170101180	8930	8930	8930	8930	0
451	20231113	131300	170101180	8930	8930	8930	8930	0
452	20231113	131200	170101180	8930	8930	8930	8930	5
453	20231113	131100	170056530	8930	8930	8930	8930	0
454	20231113	131000	170056530	8930	8930	8930	8930	0
455	20231113	130900	170056530	8930	8930	8930	8930	0
456	20231113	130800	170056530	8930	8930	8930	8930	1
457	20231113	130700	170047600	8920	8920	8920	8920	0
458	20231113	130600	170047600	8920	8920	8920	8920	1
459	20231113	130500	170038680	8930	8930	8930	8930	3
460	20231113	130400	170011890	8930	8930	8930	8930	0
461	20231113	130300	170011890	8930	8930	8930	8930	0
462	20231113	130200	170011890	8930	8930	8930	8930	0
463	20231113	130100	170011890	8930	8930	8930	8930	0
464	20231113	130000	170011890	8930	8930	8930	8930	0
465	20231113	125900	170011890	8930	8930	8930	8930	3
466	20231113	125800	169985100	8920	8930	8930	8920	170
467	20231113	125700	168468000	8940	8940	8940	8940	6
468	20231113	125600	168414360	8940	8940	8940	8940	0
469	20231113	125500	168414360	8940	8940	8940	8940	0
470	20231113	125400	168414360	8940	8940	8940	8940	0
471	20231113	125300	168414360	8940	8940	8940	8940	0
472	20231113	125200	168414360	8940	8940	8940	8940	3
473	20231113	125100	168387540	8930	8930	8940	8930	31
474	20231113	125000	168110700	8900	8910	8910	8900	200
475	20231113	124900	166329950	8910	8920	8920	8910	66
476	20231113	124800	165741710	8940	8940	8940	8940	0
477	20231113	124700	165741710	8940	8940	8940	8940	0
478	20231113	124600	165741710	8940	8940	8940	8940	0
479	20231113	124500	165741710	8940	8940	8940	8940	1
480	20231113	124400	165732770	8930	8930	8930	8930	0
481	20231113	124300	165732770	8930	8940	8940	8930	217
482	20231113	124200	163793790	8950	8910	8950	8910	962
483	20231113	124100	155203920	8910	8910	8910	8910	0
484	20231113	124000	155203920	8910	8910	8910	8910	0
485	20231113	123900	155203920	8910	8910	8910	8910	0
486	20231113	123800	155203920	8910	8910	8910	8910	0
487	20231113	123700	155203920	8910	8910	8910	8910	1
488	20231113	123600	155195010	8880	8880	8880	8880	0
489	20231113	123500	155195010	8880	8900	8900	8880	500
490	20231113	123400	150751240	8910	8910	8910	8910	0
491	20231113	123300	150751240	8910	8910	8910	8910	1
492	20231113	123200	150742330	8910	8920	8920	8910	106
493	20231113	123100	149797860	8910	8910	8910	8910	108
494	20231113	123000	148835580	8900	8860	8900	8860	1131
495	20231113	122900	138798420	8860	8860	8860	8860	0
496	20231113	122800	138798420	8860	8860	8860	8860	2
497	20231113	122700	138780700	8850	8860	8860	8850	17
498	20231113	122600	138630170	8860	8860	8860	8860	505
499	20231113	122500	134155870	8860	8860	8860	8860	5
500	20231113	122400	134111570	8850	8850	8850	8850	0
501	20231113	122300	134111570	8850	8850	8850	8850	1
502	20231113	122200	134102720	8850	8850	8850	8850	0
503	20231113	122100	134102720	8850	8850	8860	8850	39
504	20231113	122000	133757470	8860	8860	8860	8860	51
505	20231113	121900	133305610	8840	8840	8840	8840	0
506	20231113	121800	133305610	8840	8840	8840	8840	0
507	20231113	121700	133305610	8840	8840	8840	8840	0
508	20231113	121600	133305610	8840	8840	8840	8840	0
509	20231113	121500	133305610	8840	8840	8840	8840	55
510	20231113	121400	132819410	8840	8840	8840	8840	0
511	20231113	121300	132819410	8840	8840	8840	8840	0
512	20231113	121200	132819410	8840	8850	8850	8840	10
513	20231113	121100	132730960	8860	8840	8860	8830	702
514	20231113	121000	126530820	8850	8860	8860	8850	804
515	20231113	120900	119415320	8910	8910	8910	8910	0
516	20231113	120800	119415320	8910	8910	8910	8910	0
517	20231113	120700	119415320	8910	8910	8910	8910	0
518	20231113	120600	119415320	8910	8910	8910	8910	0
519	20231113	120500	119415320	8910	8910	8910	8910	10
520	20231113	120400	119326220	8910	8910	8910	8850	332
521	20231113	120300	116387400	8860	8870	8870	8860	74
522	20231113	120200	115731500	8910	8910	8910	8910	0
523	20231113	120100	115731500	8910	8860	8910	8860	181
524	20231113	120000	114127790	8860	8860	8860	8860	2
525	20231113	115900	114110070	8860	8860	8860	8860	0
526	20231113	115800	114110070	8860	8860	8860	8850	138
527	20231113	115700	112887460	8860	8860	8860	8860	0
528	20231113	115600	112887460	8860	8860	8860	8860	0
529	20231113	115500	112887460	8860	8860	8860	8860	0
530	20231113	115400	112887460	8860	8860	8860	8860	0
531	20231113	115300	112887460	8860	8860	8860	8860	11
532	20231113	115200	112790000	8860	8880	8880	8860	562
533	20231113	115100	107806740	8880	8880	8880	8880	0
534	20231113	115000	107806740	8880	8880	8880	8880	19
535	20231113	114900	107638020	8890	8890	8890	8890	0
536	20231113	114800	107638020	8890	8890	8890	8890	1
537	20231113	114700	107629130	8880	8880	8880	8880	0
538	20231113	114600	107629130	8880	8880	8880	8880	63
539	20231113	114500	107069690	8880	8880	8880	8880	0
540	20231113	114400	107069690	8880	8880	8880	8880	0
541	20231113	114300	107069690	8880	8880	8880	8880	76
542	20231113	114200	106394810	8880	8880	8880	8880	190
543	20231113	114100	104707610	8880	8880	8880	8880	0
544	20231113	114000	104707610	8880	8880	8880	8880	13
545	20231113	113900	104592170	8880	8890	8890	8880	207
546	20231113	113800	102752010	8900	8900	8900	8900	0
547	20231113	113700	102752010	8900	8900	8900	8900	0
548	20231113	113600	102752010	8900	8910	8910	8900	133
549	20231113	113500	101568230	8910	8910	8910	8910	0
550	20231113	113400	101568230	8910	8910	8910	8910	2
551	20231113	113300	101550410	8930	8930	8930	8930	1
552	20231113	113200	101541480	8910	8910	8910	8910	0
553	20231113	113100	101541480	8910	8910	8910	8910	0
554	20231113	113000	101541480	8910	8910	8910	8910	0
555	20231113	112900	101541480	8910	8910	8910	8910	0
556	20231113	112800	101541480	8910	8910	8910	8910	101
557	20231113	112700	100641570	8920	8920	8920	8920	0
558	20231113	112600	100641570	8920	8920	8920	8920	101
559	20231113	112500	99740650	8930	8930	8930	8930	77
560	20231113	112400	99053040	8930	8930	8950	8930	325
561	20231113	112300	96146780	8930	8900	8930	8900	706
562	20231113	112200	89856380	8890	8890	8890	8890	200
563	20231113	112100	88078380	8870	8870	8870	8870	0
564	20231113	112000	88078380	8870	8870	8870	8870	196
565	20231113	111900	86339860	8880	8880	8880	8880	55
566	20231113	111800	85851460	8880	8880	8880	8880	240
567	20231113	111700	83720260	8870	8870	8870	8870	0
568	20231113	111600	83720260	8870	8870	8870	8870	0
569	20231113	111500	83720260	8870	8870	8870	8870	0
570	20231113	111400	83720260	8870	8870	8870	8870	0
571	20231113	111300	83720260	8870	8870	8870	8870	0
572	20231113	111200	83720260	8870	8880	8880	8870	490
573	20231113	111100	79369400	8940	8940	8940	8940	0
574	20231113	111000	79369400	8940	8880	8940	8880	77
575	20231113	110900	78685580	8890	8890	8890	8890	0
576	20231113	110800	78685580	8890	8890	8890	8890	0
577	20231113	110700	78685580	8890	8890	8890	8890	0
578	20231113	110600	78685580	8890	8900	8900	8890	79
579	20231113	110500	77982770	8930	8930	8930	8930	0
580	20231113	110400	77982770	8930	8930	8930	8930	0
581	20231113	110300	77982770	8930	8900	8930	8900	231
582	20231113	110200	75926840	8910	8920	8920	8910	235
583	20231113	110100	73832940	8940	8940	8940	8940	0
584	20231113	110000	73832940	8940	8940	8940	8940	1
585	20231113	105900	73824000	8930	8930	8930	8930	0
586	20231113	105800	73824000	8930	8930	8930	8930	5
587	20231113	105700	73779350	8940	8940	8940	8940	50
588	20231113	105600	73332350	8940	8940	8940	8940	0
589	20231113	105500	73332350	8940	8930	8940	8930	10
590	20231113	105400	73243010	8930	8930	8930	8930	0
591	20231113	105300	73243010	8930	8930	8930	8930	0
592	20231113	105200	73243010	8930	8930	8930	8930	0
593	20231113	105100	73243010	8930	8930	8930	8930	0
594	20231113	105000	73243010	8930	8930	8930	8930	1
595	20231113	104900	73234080	8900	8900	8900	8900	65
596	20231113	104800	72655580	8900	8900	8900	8900	0
597	20231113	104700	72655580	8900	8900	8900	8900	0
598	20231113	104600	72655580	8900	8900	8900	8900	10
599	20231113	104500	72566580	8900	8900	8900	8900	51
600	20231113	104400	72112680	8900	8890	8900	8890	11
601	20231113	104300	72014880	8900	8900	8900	8900	0
602	20231113	104200	72014880	8900	8900	8900	8900	0
603	20231113	104100	72014880	8900	8900	8900	8900	0
604	20231113	104000	72014880	8900	8900	8900	8900	5
605	20231113	103900	71970380	8900	8910	8910	8900	263
606	20231113	103800	69629170	8920	8920	8920	8920	10
607	20231113	103700	69539970	8930	8910	8930	8910	3
608	20231113	103600	69513210	8930	8930	8930	8930	0
609	20231113	103500	69513210	8930	8930	8930	8930	0
610	20231113	103400	69513210	8930	8930	8930	8930	0
611	20231113	103300	69513210	8930	8930	8930	8930	0
612	20231113	103200	69513210	8930	8930	8930	8930	0
613	20231113	103100	69513210	8930	8930	8930	8930	1
614	20231113	103000	69504280	8920	8920	8920	8920	0
615	20231113	102900	69504280	8920	8920	8920	8920	0
616	20231113	102800	69504280	8920	8930	8930	8920	192
617	20231113	102700	67790730	8940	8940	8940	8940	100
618	20231113	102600	66896730	8950	8950	8950	8950	0
619	20231113	102500	66896730	8950	8960	8960	8950	520
620	20231113	102400	62241370	8970	8970	8970	8970	168
621	20231113	102300	60734410	8970	8970	8980	8970	169
622	20231113	102200	59218210	8960	8960	8960	8950	286
623	20231113	102100	56655870	8950	8950	8950	8950	29
624	20231113	102000	56396320	8950	8950	8960	8950	272
625	20231113	101900	53960920	8950	8960	8960	8940	318
626	20231113	101800	51116030	8970	8950	8970	8950	383
627	20231113	101700	47685970	8960	8960	8960	8960	2
628	20231113	101600	47668050	8940	8940	8940	8940	0
629	20231113	101500	47668050	8940	8970	8970	8940	349
630	20231113	101400	44544960	8970	8970	8970	8970	0
631	20231113	101300	44544960	8970	8970	8970	8970	0
632	20231113	101200	44544960	8970	8970	8970	8970	0
633	20231113	101100	44544960	8970	8970	8970	8970	0
634	20231113	101000	44544960	8970	8970	8970	8970	1
635	20231113	100900	44535990	8950	8950	8950	8950	0
636	20231113	100800	44535990	8950	8950	8950	8950	0
637	20231113	100700	44535990	8950	8950	8950	8950	46
638	20231113	100600	44124290	8980	8980	8980	8980	1
639	20231113	100500	44115310	8960	8960	8960	8960	100
640	20231113	100400	43219310	8980	8980	8980	8980	1
641	20231113	100300	43210330	8980	8940	8980	8940	253
642	20231113	100200	40943540	8940	8940	8940	8940	0
643	20231113	100100	40943540	8940	8940	8940	8940	0
644	20231113	100000	40943540	8940	8950	8950	8940	170
645	20231113	095900	39422980	8980	8980	8980	8980	0
646	20231113	095800	39422980	8980	8980	8980	8980	0
647	20231113	095700	39422980	8980	8980	8980	8980	0
648	20231113	095600	39422980	8980	8980	8980	8980	0
649	20231113	095500	39422980	8980	8980	8980	8980	9
650	20231113	095400	39342160	8980	8900	8990	8900	650
651	20231113	095300	33510320	8900	8900	8900	8900	33
652	20231113	095200	33216620	8900	8910	8910	8900	70
653	20231113	095100	32593020	8910	8910	8910	8910	1
654	20231113	095000	32584110	8910	8910	8910	8910	0
655	20231113	094900	32584110	8910	8900	8910	8900	20
656	20231113	094800	32406010	8910	8910	8910	8890	146
657	20231113	094700	31106790	8920	8920	8920	8920	67
658	20231113	094600	30509150	8920	8920	8920	8920	0
659	20231113	094500	30509150	8920	8920	8920	8920	0
660	20231113	094400	30509150	8920	8920	8920	8920	11
661	20231113	094300	30411030	8910	8910	8910	8910	0
662	20231113	094200	30411030	8910	8910	8910	8910	0
663	20231113	094100	30411030	8910	8910	8910	8910	0
664	20231113	094000	30411030	8910	8910	8910	8910	10
665	20231113	093900	30321930	8910	8910	8910	8910	290
666	20231113	093800	27738030	8900	8900	8900	8900	42
667	20231113	093700	27364230	8900	8890	8900	8890	3
668	20231113	093600	27337540	8890	8880	8890	8870	96
669	20231113	093500	26485320	8880	8880	8880	8880	0
670	20231113	093400	26485320	8880	8880	8880	8880	0
671	20231113	093300	26485320	8880	8880	8880	8880	10
672	20231113	093200	26396520	8900	8900	8900	8900	1
673	20231113	093100	26387620	8870	8900	8900	8870	10
674	20231113	093000	26298800	8910	8940	8940	8900	615
675	20231113	092900	20813600	8960	8960	8960	8950	107
676	20231113	092800	19855210	8970	8970	8970	8970	95
677	20231113	092700	19003060	8960	8960	8960	8960	65
678	20231113	092600	18420660	8970	8970	8970	8970	142
679	20231113	092500	17146920	9000	9000	9000	9000	0
680	20231113	092400	17146920	9000	9000	9000	9000	0
681	20231113	092300	17146920	9000	9000	9000	9000	0
682	20231113	092200	17146920	9000	9000	9000	9000	0
683	20231113	092100	17146920	9000	9000	9000	9000	0
684	20231113	092000	17146920	9000	9000	9000	9000	1
685	20231113	091900	17137920	9000	9000	9000	9000	0
686	20231113	091800	17137920	9000	9000	9000	9000	1
687	20231113	091700	17128920	8970	8970	8970	8970	0
688	20231113	091600	17128920	8970	8970	8970	8970	1
689	20231113	091500	17119950	8980	9000	9000	8980	1257
690	20231113	091400	5819540	9010	9010	9010	9010	1
691	20231113	091300	5810530	9030	9030	9030	9030	0
692	20231113	091200	5810530	9030	9030	9030	9030	0
693	20231113	091100	5810530	9030	9000	9030	9000	8
694	20231113	091000	5738470	9000	9020	9030	9000	20
695	20231113	090900	5558390	9030	9030	9030	9030	0
696	20231113	090800	5558390	9030	9030	9030	9030	0
697	20231113	090700	5558390	9030	9030	9030	9030	0
698	20231113	090600	5558390	9030	9030	9030	9030	0
699	20231113	090500	5558390	9030	9030	9030	9030	6
700	20231113	090400	5504210	9030	9030	9030	9030	0
701	20231113	090300	5504210	9030	9030	9030	9030	1
702	20231113	090200	5495180	9030	9030	9030	9030	307
703	20231113	090100	2722970	9040	9040	9050	9040	267
704	20231113	090000	307020	9030	9030	9030	9030	34