KissMeData/052220/min/candle-20231106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231106	193100	480387250	2985	2985	2985	2985	4334
3	20231106	193000	480387250	2985	2985	2985	2985	0
4	20231106	192900	480387250	2985	2985	2985	2985	0
5	20231106	192800	480387250	2985	2985	2985	2985	0
6	20231106	192700	480387250	2985	2985	2985	2985	0
7	20231106	192600	480387250	2985	2985	2985	2985	0
8	20231106	192500	480387250	2985	2985	2985	2985	0
9	20231106	192400	480387250	2985	2985	2985	2985	0
10	20231106	192300	480387250	2985	2985	2985	2985	0
11	20231106	192200	480387250	2985	2985	2985	2985	0
12	20231106	192100	480387250	2985	2985	2985	2985	0
13	20231106	192000	480387250	2985	2985	2985	2985	0
14	20231106	191900	480387250	2985	2985	2985	2985	0
15	20231106	191800	480387250	2985	2985	2985	2985	0
16	20231106	191700	480387250	2985	2985	2985	2985	0
17	20231106	191600	480387250	2985	2985	2985	2985	0
18	20231106	191500	480387250	2985	2985	2985	2985	0
19	20231106	191400	480387250	2985	2985	2985	2985	0
20	20231106	191300	480387250	2985	2985	2985	2985	0
21	20231106	191200	480387250	2985	2985	2985	2985	0
22	20231106	191100	480387250	2985	2985	2985	2985	0
23	20231106	191000	480387250	2985	2985	2985	2985	0
24	20231106	190900	480387250	2985	2985	2985	2985	0
25	20231106	190800	480387250	2985	2985	2985	2985	0
26	20231106	190700	480387250	2985	2985	2985	2985	0
27	20231106	190600	480387250	2985	2985	2985	2985	0
28	20231106	190500	480387250	2985	2985	2985	2985	0
29	20231106	190400	480387250	2985	2985	2985	2985	0
30	20231106	190300	480387250	2985	2985	2985	2985	0
31	20231106	190200	480387250	2985	2985	2985	2985	0
32	20231106	190100	480387250	2985	2985	2985	2985	4334
33	20231106	190000	480387250	2985	2985	2985	2985	0
34	20231106	185900	480387250	2985	2985	2985	2985	0
35	20231106	185800	480387250	2985	2985	2985	2985	0
36	20231106	185700	480387250	2985	2985	2985	2985	0
37	20231106	185600	480387250	2985	2985	2985	2985	0
38	20231106	185500	480387250	2985	2985	2985	2985	0
39	20231106	185400	480387250	2985	2985	2985	2985	0
40	20231106	185300	480387250	2985	2985	2985	2985	0
41	20231106	185200	480387250	2985	2985	2985	2985	0
42	20231106	185100	480387250	2985	2985	2985	2985	0
43	20231106	185000	480387250	2985	2985	2985	2985	0
44	20231106	184900	480387250	2985	2985	2985	2985	0
45	20231106	184800	480387250	2985	2985	2985	2985	0
46	20231106	184700	480387250	2985	2985	2985	2985	0
47	20231106	184600	480387250	2985	2985	2985	2985	0
48	20231106	184500	480387250	2985	2985	2985	2985	0
49	20231106	184400	480387250	2985	2985	2985	2985	0
50	20231106	184300	480387250	2985	2985	2985	2985	0
51	20231106	184200	480387250	2985	2985	2985	2985	0
52	20231106	184100	480387250	2985	2985	2985	2985	0
53	20231106	184000	480387250	2985	2985	2985	2985	0
54	20231106	183900	480387250	2985	2985	2985	2985	0
55	20231106	183800	480387250	2985	2985	2985	2985	0
56	20231106	183700	480387250	2985	2985	2985	2985	0
57	20231106	183600	480387250	2985	2985	2985	2985	0
58	20231106	183500	480387250	2985	2985	2985	2985	0
59	20231106	183400	480387250	2985	2985	2985	2985	0
60	20231106	183300	480387250	2985	2985	2985	2985	0
61	20231106	183200	480387250	2985	2985	2985	2985	0
62	20231106	183100	480387250	2985	2985	2985	2985	4334
63	20231106	183000	480387250	2985	2985	2985	2985	0
64	20231106	182900	480387250	2985	2985	2985	2985	0
65	20231106	182800	480387250	2985	2985	2985	2985	0
66	20231106	182700	480387250	2985	2985	2985	2985	0
67	20231106	182600	480387250	2985	2985	2985	2985	0
68	20231106	182500	480387250	2985	2985	2985	2985	0
69	20231106	182400	480387250	2985	2985	2985	2985	0
70	20231106	182300	480387250	2985	2985	2985	2985	0
71	20231106	182200	480387250	2985	2985	2985	2985	0
72	20231106	182100	480387250	2985	2985	2985	2985	0
73	20231106	182000	480387250	2985	2985	2985	2985	0
74	20231106	181900	480387250	2985	2985	2985	2985	0
75	20231106	181800	480387250	2985	2985	2985	2985	0
76	20231106	181700	480387250	2985	2985	2985	2985	0
77	20231106	181600	480387250	2985	2985	2985	2985	0
78	20231106	181500	480387250	2985	2985	2985	2985	0
79	20231106	181400	480387250	2985	2985	2985	2985	0
80	20231106	181300	480387250	2985	2985	2985	2985	0
81	20231106	181200	480387250	2985	2985	2985	2985	0
82	20231106	181100	480387250	2985	2985	2985	2985	0
83	20231106	181000	480387250	2985	2985	2985	2985	0
84	20231106	180900	480387250	2985	2985	2985	2985	0
85	20231106	180800	480387250	2985	2985	2985	2985	0
86	20231106	180700	480387250	2985	2985	2985	2985	0
87	20231106	180600	480387250	2985	2985	2985	2985	0
88	20231106	180500	480387250	2985	2985	2985	2985	0
89	20231106	180400	480387250	2985	2985	2985	2985	0
90	20231106	180300	480387250	2985	2985	2985	2985	0
91	20231106	180200	480387250	2985	2985	2985	2985	0
92	20231106	180100	480387250	2985	2985	2985	2985	4334
93	20231106	180000	480387250	2985	2985	2985	2985	0
94	20231106	175900	480387250	2985	2985	2985	2985	0
95	20231106	175800	480387250	2985	2985	2985	2985	0
96	20231106	175700	480387250	2985	2985	2985	2985	0
97	20231106	175600	480387250	2985	2985	2985	2985	0
98	20231106	175500	480387250	2985	2985	2985	2985	0
99	20231106	175400	480387250	2985	2985	2985	2985	0
100	20231106	175300	480387250	2985	2985	2985	2985	0
101	20231106	175200	480387250	2985	2985	2985	2985	0
102	20231106	175100	480387250	2985	2985	2985	2985	0
103	20231106	175000	480387250	2985	2985	2985	2985	0
104	20231106	174900	480387250	2985	2985	2985	2985	0
105	20231106	174800	480387250	2985	2985	2985	2985	0
106	20231106	174700	480387250	2985	2985	2985	2985	0
107	20231106	174600	480387250	2985	2985	2985	2985	0
108	20231106	174500	480387250	2985	2985	2985	2985	0
109	20231106	174400	480387250	2985	2985	2985	2985	0
110	20231106	174300	480387250	2985	2985	2985	2985	0
111	20231106	174200	480387250	2985	2985	2985	2985	0
112	20231106	174100	480387250	2985	2985	2985	2985	0
113	20231106	174000	480387250	2985	2985	2985	2985	0
114	20231106	173900	480387250	2985	2985	2985	2985	0
115	20231106	173800	480387250	2985	2985	2985	2985	0
116	20231106	173700	480387250	2985	2985	2985	2985	0
117	20231106	173600	480387250	2985	2985	2985	2985	0
118	20231106	173500	480387250	2985	2985	2985	2985	0
119	20231106	173400	480387250	2985	2985	2985	2985	0
120	20231106	173300	480387250	2985	2985	2985	2985	0
121	20231106	173200	480387250	2985	2985	2985	2985	0
122	20231106	173100	480387250	2985	2985	2985	2985	4334
123	20231106	173000	480387250	2985	2985	2985	2985	0
124	20231106	172900	480387250	2985	2985	2985	2985	0
125	20231106	172800	480387250	2985	2985	2985	2985	0
126	20231106	172700	480387250	2985	2985	2985	2985	0
127	20231106	172600	480387250	2985	2985	2985	2985	0
128	20231106	172500	480387250	2985	2985	2985	2985	0
129	20231106	172400	480387250	2985	2985	2985	2985	0
130	20231106	172300	480387250	2985	2985	2985	2985	0
131	20231106	172200	480387250	2985	2985	2985	2985	0
132	20231106	172100	480387250	2985	2985	2985	2985	0
133	20231106	172000	480387250	2985	2985	2985	2985	0
134	20231106	171900	480387250	2985	2985	2985	2985	0
135	20231106	171800	480387250	2985	2985	2985	2985	0
136	20231106	171700	480387250	2985	2985	2985	2985	0
137	20231106	171600	480387250	2985	2985	2985	2985	0
138	20231106	171500	480387250	2985	2985	2985	2985	0
139	20231106	171400	480387250	2985	2985	2985	2985	0
140	20231106	171300	480387250	2985	2985	2985	2985	0
141	20231106	171200	480387250	2985	2985	2985	2985	0
142	20231106	171100	480387250	2985	2985	2985	2985	0
143	20231106	171000	480387250	2985	2985	2985	2985	0
144	20231106	170900	480387250	2985	2985	2985	2985	0
145	20231106	170800	480387250	2985	2985	2985	2985	0
146	20231106	170700	480387250	2985	2985	2985	2985	0
147	20231106	170600	480387250	2985	2985	2985	2985	0
148	20231106	170500	480387250	2985	2985	2985	2985	0
149	20231106	170400	480387250	2985	2985	2985	2985	0
150	20231106	170300	480387250	2985	2985	2985	2985	0
151	20231106	170200	480387250	2985	2985	2985	2985	0
152	20231106	170100	480387250	2985	2985	2985	2985	4334
153	20231106	170000	480387250	2985	2985	2985	2985	0
154	20231106	165900	480387250	2985	2985	2985	2985	0
155	20231106	165800	480387250	2985	2985	2985	2985	0
156	20231106	165700	480387250	2985	2985	2985	2985	0
157	20231106	165600	480387250	2985	2985	2985	2985	0
158	20231106	165500	480387250	2985	2985	2985	2985	0
159	20231106	165400	480387250	2985	2985	2985	2985	0
160	20231106	165300	480387250	2985	2985	2985	2985	0
161	20231106	165200	480387250	2985	2985	2985	2985	0
162	20231106	165100	480387250	2985	2985	2985	2985	0
163	20231106	165000	480387250	2985	2985	2985	2985	0
164	20231106	164900	480387250	2985	2985	2985	2985	0
165	20231106	164800	480387250	2985	2985	2985	2985	0
166	20231106	164700	480387250	2985	2985	2985	2985	0
167	20231106	164600	480387250	2985	2985	2985	2985	0
168	20231106	164500	480387250	2985	2985	2985	2985	0
169	20231106	164400	480387250	2985	2985	2985	2985	0
170	20231106	164300	480387250	2985	2985	2985	2985	0
171	20231106	164200	480387250	2985	2985	2985	2985	0
172	20231106	164100	480387250	2985	2985	2985	2985	0
173	20231106	164000	480387250	2985	2985	2985	2985	0
174	20231106	163900	480387250	2985	2985	2985	2985	0
175	20231106	163800	480387250	2985	2985	2985	2985	0
176	20231106	163700	480387250	2985	2985	2985	2985	0
177	20231106	163600	480387250	2985	2985	2985	2985	0
178	20231106	163500	480387250	2985	2985	2985	2985	0
179	20231106	163400	480387250	2985	2985	2985	2985	0
180	20231106	163300	480387250	2985	2985	2985	2985	0
181	20231106	163200	480387250	2985	2985	2985	2985	0
182	20231106	163100	480387250	2985	2985	2985	2985	4334
183	20231106	163000	480387250	2985	2985	2985	2985	0
184	20231106	162900	480387250	2985	2985	2985	2985	0
185	20231106	162800	480387250	2985	2985	2985	2985	0
186	20231106	162700	480387250	2985	2985	2985	2985	0
187	20231106	162600	480387250	2985	2985	2985	2985	0
188	20231106	162500	480387250	2985	2985	2985	2985	0
189	20231106	162400	480387250	2985	2985	2985	2985	0
190	20231106	162300	480387250	2985	2985	2985	2985	0
191	20231106	162200	480387250	2985	2985	2985	2985	0
192	20231106	162100	480387250	2985	2985	2985	2985	0
193	20231106	162000	480387250	2985	2985	2985	2985	0
194	20231106	161900	480387250	2985	2985	2985	2985	0
195	20231106	161800	480387250	2985	2985	2985	2985	0
196	20231106	161700	480387250	2985	2985	2985	2985	0
197	20231106	161600	480387250	2985	2985	2985	2985	0
198	20231106	161500	480387250	2985	2985	2985	2985	0
199	20231106	161400	480387250	2985	2985	2985	2985	0
200	20231106	161300	480387250	2985	2985	2985	2985	0
201	20231106	161200	480387250	2985	2985	2985	2985	0
202	20231106	161100	480387250	2985	2985	2985	2985	0
203	20231106	161000	480387250	2985	2985	2985	2985	0
204	20231106	160900	480387250	2985	2985	2985	2985	0
205	20231106	160800	480387250	2985	2985	2985	2985	0
206	20231106	160700	480387250	2985	2985	2985	2985	0
207	20231106	160600	480387250	2985	2985	2985	2985	0
208	20231106	160500	480387250	2985	2985	2985	2985	0
209	20231106	160400	480387250	2985	2985	2985	2985	0
210	20231106	160300	480387250	2985	2985	2985	2985	0
211	20231106	160200	480387250	2985	2985	2985	2985	0
212	20231106	160100	480387250	2985	2985	2985	2985	4334
213	20231106	160000	480387250	2985	2985	2985	2985	0
214	20231106	155900	480387250	2985	2985	2985	2985	0
215	20231106	155800	480387250	2985	2985	2985	2985	0
216	20231106	155700	480387250	2985	2985	2985	2985	0
217	20231106	155600	480387250	2985	2985	2985	2985	0
218	20231106	155500	480387250	2985	2985	2985	2985	0
219	20231106	155400	480387250	2985	2985	2985	2985	0
220	20231106	155300	480387250	2985	2985	2985	2985	0
221	20231106	155200	480387250	2985	2985	2985	2985	0
222	20231106	155100	480387250	2985	2985	2985	2985	0
223	20231106	155000	480387250	2985	2985	2985	2985	0
224	20231106	154900	480387250	2985	2985	2985	2985	0
225	20231106	154800	480387250	2985	2985	2985	2985	0
226	20231106	154700	480387250	2985	2985	2985	2985	0
227	20231106	154600	480387250	2985	2985	2985	2985	0
228	20231106	154500	480387250	2985	2985	2985	2985	0
229	20231106	154400	480387250	2985	2985	2985	2985	0
230	20231106	154300	480387250	2985	2985	2985	2985	0
231	20231106	154200	480387250	2985	2985	2985	2985	0
232	20231106	154100	480387250	2985	2985	2985	2985	0
233	20231106	154000	480387250	2985	2985	2985	2985	0
234	20231106	153900	480387250	2985	2985	2985	2985	0
235	20231106	153800	480387250	2985	2985	2985	2985	0
236	20231106	153700	480387250	2985	2985	2985	2985	0
237	20231106	153600	480387250	2985	2985	2985	2985	0
238	20231106	153500	480387250	2985	2985	2985	2985	0
239	20231106	153400	480387250	2985	2985	2985	2985	0
240	20231106	153300	480387250	2985	2985	2985	2985	0
241	20231106	153200	480387250	2985	2985	2985	2985	0
242	20231106	153100	480387250	2985	2985	2985	2985	4334
243	20231106	153000	480387250	2985	2985	2985	2985	4334
244	20231106	152900	467450260	2985	2985	2985	2985	0
245	20231106	152800	467450260	2985	2985	2985	2985	0
246	20231106	152700	467450260	2985	2985	2985	2985	0
247	20231106	152600	467450260	2985	2985	2985	2985	0
248	20231106	152500	467450260	2985	2985	2985	2985	0
249	20231106	152400	467450260	2985	2985	2985	2985	0
250	20231106	152300	467450260	2985	2985	2985	2985	0
251	20231106	152200	467450260	2985	2985	2985	2985	0
252	20231106	152100	467450260	2985	2985	2985	2985	0
253	20231106	152000	467450260	2985	2985	2985	2985	0
254	20231106	151900	467450260	2985	2990	2990	2985	4188
255	20231106	151800	454945080	2985	2985	2985	2985	1917
256	20231106	151700	449222835	2990	2990	2990	2990	3810
257	20231106	151600	437830935	2995	2995	2995	2990	618
258	20231106	151500	435983085	2990	2990	2990	2990	3001
259	20231106	151400	427010095	2995	2995	2995	2995	0
260	20231106	151300	427010095	2995	2990	2995	2990	3
261	20231106	151200	427001120	2990	2990	2990	2990	0
262	20231106	151100	427001120	2990	2990	2990	2990	500
263	20231106	151000	425506120	2990	2990	2990	2990	0
264	20231106	150900	425506120	2990	2990	2990	2990	1
265	20231106	150800	425503130	2990	2990	2990	2990	1
266	20231106	150700	425500140	2990	2990	2990	2990	1000
267	20231106	150600	422510140	2990	2990	2990	2990	0
268	20231106	150500	422510140	2990	2990	2990	2990	3
269	20231106	150400	422501170	2995	2995	2995	2995	0
270	20231106	150300	422501170	2995	2995	2995	2995	1000
271	20231106	150200	419506170	2995	2995	2995	2995	20
272	20231106	150100	419446270	2995	2995	2995	2995	215
273	20231106	150000	418802345	2995	2995	2995	2995	1
274	20231106	145900	418799350	2990	2990	2990	2990	0
275	20231106	145800	418799350	2990	2990	2990	2990	7
276	20231106	145700	418778420	2990	2990	2990	2990	15
277	20231106	145600	418733570	2990	2990	2990	2990	0
278	20231106	145500	418733570	2990	2990	2990	2990	317
279	20231106	145400	417785740	2995	2995	2995	2995	0
280	20231106	145300	417785740	2995	2995	2995	2995	10
281	20231106	145200	417755790	2995	2995	2995	2995	300
282	20231106	145100	416857290	2990	2990	2990	2990	153
283	20231106	145000	416399820	2995	2990	2995	2990	1033
284	20231106	144900	413307650	2995	2990	2995	2990	288
285	20231106	144800	412446525	2990	2985	2990	2985	5700
286	20231106	144700	395431025	2990	2990	2990	2990	100
287	20231106	144600	395132025	2995	2995	2995	2995	0
288	20231106	144500	395132025	2995	2995	2995	2995	8
289	20231106	144400	395108065	2995	2990	2995	2990	5
290	20231106	144300	395093110	2985	2990	2990	2985	733
291	20231106	144200	392901805	2985	2990	2990	2985	1088
292	20231106	144100	389654050	2990	2990	2990	2990	774
293	20231106	144000	387339790	2995	2995	2995	2995	199
294	20231106	143900	386743785	2995	2995	2995	2995	0
295	20231106	143800	386743785	2995	2995	2995	2995	0
296	20231106	143700	386743785	2995	2985	2995	2985	3
297	20231106	143600	386734820	2995	2995	2995	2995	20
298	20231106	143500	386674920	2990	2990	2990	2990	5
299	20231106	143400	386659970	2985	2985	2985	2985	0
300	20231106	143300	386659970	2985	2985	2985	2985	1
301	20231106	143200	386656985	2985	2985	2985	2985	0
302	20231106	143100	386656985	2985	2985	2985	2985	395
303	20231106	143000	385477910	2985	2990	2990	2985	14
304	20231106	142900	385436065	2995	2995	2995	2995	4
305	20231106	142800	385424085	2990	2990	2990	2990	439
306	20231106	142700	384111475	2990	2990	2990	2990	4
307	20231106	142600	384099515	2990	2990	2990	2990	0
308	20231106	142500	384099515	2990	2990	2990	2985	700
309	20231106	142400	382007505	2990	2985	2990	2985	618
310	20231106	142300	380159695	2990	2990	2990	2985	244
311	20231106	142200	379430590	2990	2990	2990	2990	0
312	20231106	142100	379430590	2990	2990	2990	2990	3
313	20231106	142000	379421620	2985	2990	2990	2985	692
314	20231106	141900	377353495	2985	2985	2985	2985	0
315	20231106	141800	377353495	2985	2985	2985	2985	0
316	20231106	141700	377353495	2985	2985	2985	2985	20
317	20231106	141600	377293795	2985	2985	2985	2985	1
318	20231106	141500	377290810	2990	2990	2990	2990	1
319	20231106	141400	377287820	2985	2985	2985	2985	0
320	20231106	141300	377287820	2985	2985	2985	2985	2092
321	20231106	141200	371043200	2985	2990	2990	2985	790
322	20231106	141100	368682550	2985	2975	2985	2975	3170
323	20231106	141000	359227900	2975	2975	2975	2975	403
324	20231106	140900	358028975	2975	2975	2975	2975	0
325	20231106	140800	358028975	2975	2975	2975	2975	1000
326	20231106	140700	355053975	2970	2970	2970	2970	5
327	20231106	140600	355039125	2970	2970	2970	2970	660
328	20231106	140500	353078925	2975	2970	2975	2970	267
329	20231106	140400	352285925	2970	2970	2970	2970	0
330	20231106	140300	352285925	2970	2970	2970	2970	0
331	20231106	140200	352285925	2970	2970	2970	2970	0
332	20231106	140100	352285925	2970	2970	2970	2970	20
333	20231106	140000	352226525	2975	2975	2975	2975	0
334	20231106	135900	352226525	2975	2975	2975	2975	1
335	20231106	135800	352223550	2960	2960	2960	2960	0
336	20231106	135700	352223550	2960	2970	2970	2960	2204
337	20231106	135600	345689195	2970	2970	2970	2970	0
338	20231106	135500	345689195	2970	2970	2970	2970	255
339	20231106	135400	344931845	2975	2975	2975	2975	0
340	20231106	135300	344931845	2975	2975	2975	2975	0
341	20231106	135200	344931845	2975	2975	2975	2975	0
342	20231106	135100	344931845	2975	2975	2975	2970	412
343	20231106	135000	343706195	2970	2970	2970	2970	0
344	20231106	134900	343706195	2970	2975	2975	2970	388
345	20231106	134800	342553830	2975	2970	2975	2965	104
346	20231106	134700	342244455	2975	2975	2975	2975	0
347	20231106	134600	342244455	2975	2975	2975	2975	0
348	20231106	134500	342244455	2975	2975	2975	2975	5
349	20231106	134400	342229580	2975	2975	2975	2975	0
350	20231106	134300	342229580	2975	2975	2975	2975	0
351	20231106	134200	342229580	2975	2975	2975	2975	0
352	20231106	134100	342229580	2975	2975	2975	2975	0
353	20231106	134000	342229580	2975	2975	2975	2975	1
354	20231106	133900	342226605	2975	2975	2975	2975	20
355	20231106	133800	342167105	2970	2970	2970	2970	210
356	20231106	133700	341543405	2975	2975	2975	2975	0
357	20231106	133600	341543405	2975	2975	2975	2975	0
358	20231106	133500	341543405	2975	2975	2975	2975	1
359	20231106	133400	341540430	2965	2975	2975	2965	24
360	20231106	133300	341469080	2965	2965	2965	2965	0
361	20231106	133200	341469080	2965	2965	2965	2965	0
362	20231106	133100	341469080	2965	2965	2965	2965	0
363	20231106	133000	341469080	2965	2965	2965	2965	3
364	20231106	132900	341460185	2975	2975	2975	2975	508
365	20231106	132800	339948885	2965	2965	2965	2965	45
366	20231106	132700	339815460	2965	2965	2965	2965	0
367	20231106	132600	339815460	2965	2970	2970	2965	262
368	20231106	132500	339037605	2970	2970	2970	2970	525
369	20231106	132400	337478355	2960	2965	2965	2960	4907
370	20231106	132300	322949575	2970	2970	2970	2970	0
371	20231106	132200	322949575	2970	2970	2970	2970	50
372	20231106	132100	322801075	2970	2970	2970	2970	0
373	20231106	132000	322801075	2970	2970	2970	2970	50
374	20231106	131900	322652575	2970	2970	2970	2970	136
375	20231106	131800	322248655	2970	2970	2970	2970	0
376	20231106	131700	322248655	2970	2970	2970	2970	300
377	20231106	131600	321357655	2960	2960	2960	2960	0
378	20231106	131500	321357655	2960	2960	2960	2960	4000
379	20231106	131400	309517655	2975	2975	2975	2975	155
380	20231106	131300	309056530	2975	2975	2975	2975	1
381	20231106	131200	309053555	2975	2970	2975	2970	14
382	20231106	131100	309011970	2970	2970	2970	2970	501
383	20231106	131000	307524000	2970	2965	2970	2965	3810
384	20231106	130900	296224850	2970	2970	2970	2970	1408
385	20231106	130800	292043090	2975	2975	2975	2975	0
386	20231106	130700	292043090	2975	2975	2975	2975	0
387	20231106	130600	292043090	2975	2970	2975	2965	137
388	20231106	130500	291636860	2970	2970	2970	2970	279
389	20231106	130400	290808230	2980	2980	2980	2980	0
390	20231106	130300	290808230	2980	2980	2980	2980	1
391	20231106	130200	290805250	2970	2970	2970	2970	30
392	20231106	130100	290716150	2980	2980	2980	2980	2
393	20231106	130000	290710190	2980	2980	2980	2980	4
394	20231106	125900	290698270	2980	2980	2980	2980	0
395	20231106	125800	290698270	2980	2980	2980	2980	106
396	20231106	125700	290382390	2980	2980	2980	2980	0
397	20231106	125600	290382390	2980	2980	2980	2980	0
398	20231106	125500	290382390	2980	2980	2980	2980	0
399	20231106	125400	290382390	2980	2980	2980	2980	1
400	20231106	125300	290379410	2980	2980	2980	2980	0
401	20231106	125200	290379410	2980	2980	2980	2980	100
402	20231106	125100	290081410	2970	2970	2970	2970	1
403	20231106	125000	290078440	2980	2980	2980	2980	0
404	20231106	124900	290078440	2980	2980	2980	2980	1
405	20231106	124800	290075460	2980	2980	2980	2980	0
406	20231106	124700	290075460	2980	2980	2980	2980	0
407	20231106	124600	290075460	2980	2980	2980	2980	5
408	20231106	124500	290060560	2980	2980	2980	2980	0
409	20231106	124400	290060560	2980	2980	2980	2980	0
410	20231106	124300	290060560	2980	2980	2980	2980	0
411	20231106	124200	290060560	2980	2980	2980	2980	0
412	20231106	124100	290060560	2980	2980	2980	2980	0
413	20231106	124000	290060560	2980	2980	2980	2980	0
414	20231106	123900	290060560	2980	2980	2980	2980	0
415	20231106	123800	290060560	2980	2980	2980	2980	0
416	20231106	123700	290060560	2980	2980	2980	2980	0
417	20231106	123600	290060560	2980	2980	2980	2980	0
418	20231106	123500	290060560	2980	2980	2980	2980	0
419	20231106	123400	290060560	2980	2980	2980	2980	0
420	20231106	123300	290060560	2980	2980	2980	2980	0
421	20231106	123200	290060560	2980	2980	2980	2980	1
422	20231106	123100	290057580	2965	2965	2965	2965	0
423	20231106	123000	290057580	2965	2965	2965	2965	0
424	20231106	122900	290057580	2965	2965	2965	2965	0
425	20231106	122800	290057580	2965	2965	2965	2965	136
426	20231106	122700	289654340	2965	2985	2985	2965	116
427	20231106	122600	289309155	2985	2985	2985	2985	63
428	20231106	122500	289121100	2985	2985	2985	2985	0
429	20231106	122400	289121100	2985	2985	2985	2985	286
430	20231106	122300	288267390	2970	2970	2970	2970	0
431	20231106	122200	288267390	2970	2970	2970	2970	1
432	20231106	122100	288264420	2980	2980	2980	2980	0
433	20231106	122000	288264420	2980	2980	2980	2980	100
434	20231106	121900	287966420	2980	2980	2980	2980	20
435	20231106	121800	287906820	2980	2980	2980	2980	54
436	20231106	121700	287745900	2980	2980	2980	2980	0
437	20231106	121600	287745900	2980	2980	2980	2980	100
438	20231106	121500	287447900	2980	2980	2980	2980	61
439	20231106	121400	287266120	2980	2980	2980	2980	11
440	20231106	121300	287233340	2980	2980	2980	2980	7
441	20231106	121200	287212480	2980	2980	2980	2980	0
442	20231106	121100	287212480	2980	2980	2980	2980	0
443	20231106	121000	287212480	2980	2980	2980	2980	0
444	20231106	120900	287212480	2980	2980	2980	2980	1
445	20231106	120800	287209500	2980	2980	2980	2980	0
446	20231106	120700	287209500	2980	2980	2980	2980	5
447	20231106	120600	287194600	2980	2980	2980	2980	2
448	20231106	120500	287188640	2965	2965	2965	2965	0
449	20231106	120400	287188640	2965	2965	2965	2965	150
450	20231106	120300	286743890	2980	2980	2980	2980	1
451	20231106	120200	286740910	2960	2960	2960	2960	34
452	20231106	120100	286640270	2980	2980	2980	2980	384
453	20231106	120000	285495950	2980	2980	2980	2980	0
454	20231106	115900	285495950	2980	2980	2980	2980	0
455	20231106	115800	285495950	2980	2975	2980	2955	5312
456	20231106	115700	269742345	2975	2975	2975	2975	0
457	20231106	115600	269742345	2975	2975	2975	2975	0
458	20231106	115500	269742345	2975	2975	2975	2975	0
459	20231106	115400	269742345	2975	2975	2975	2975	0
460	20231106	115300	269742345	2975	2975	2975	2975	2
461	20231106	115200	269736395	2980	2980	2980	2980	7
462	20231106	115100	269715535	2985	2985	2985	2985	10
463	20231106	115000	269685685	2980	2980	2980	2980	0
464	20231106	114900	269685685	2980	2980	2980	2980	0
465	20231106	114800	269685685	2980	2980	2980	2980	0
466	20231106	114700	269685685	2980	2980	2980	2980	0
467	20231106	114600	269685685	2980	2980	2980	2980	166
468	20231106	114500	269191005	2980	2980	2980	2980	0
469	20231106	114400	269191005	2980	2980	2980	2980	3
470	20231106	114300	269182065	2980	2980	2980	2980	1
471	20231106	114200	269179085	2960	2975	2975	2960	4337
472	20231106	114100	256340040	2975	2975	2975	2975	1
473	20231106	114000	256337065	2985	2985	2985	2985	203
474	20231106	113900	255731110	2985	2985	2985	2985	300
475	20231106	113800	254835610	2985	2980	2985	2980	111
476	20231106	113700	254504805	2980	2980	2980	2980	305
477	20231106	113600	253595905	2975	2975	2975	2975	0
478	20231106	113500	253595905	2975	2975	2975	2975	0
479	20231106	113400	253595905	2975	2970	2975	2970	4139
480	20231106	113300	241286190	2970	2970	2970	2970	561
481	20231106	113200	239620020	2960	2960	2960	2960	0
482	20231106	113100	239620020	2960	2965	2965	2960	2161
483	20231106	113000	233221925	2965	2965	2965	2965	2
484	20231106	112900	233215995	2965	2965	2965	2965	4
485	20231106	112800	233204135	2970	2970	2970	2970	1
486	20231106	112700	233201165	2960	2960	2960	2960	0
487	20231106	112600	233201165	2960	2960	2960	2960	0
488	20231106	112500	233201165	2960	2960	2960	2960	0
489	20231106	112400	233201165	2960	2960	2960	2960	0
490	20231106	112300	233201165	2960	2960	2960	2960	0
491	20231106	112200	233201165	2960	2960	2960	2960	13
492	20231106	112100	233162685	2960	2970	2970	2960	942
493	20231106	112000	230366320	2970	2970	2970	2970	203
494	20231106	111900	229763410	2970	2970	2970	2970	0
495	20231106	111800	229763410	2970	2970	2970	2970	0
496	20231106	111700	229763410	2970	2970	2970	2970	4
497	20231106	111600	229751530	2955	2960	2960	2955	700
498	20231106	111500	227682930	2965	2965	2965	2965	0
499	20231106	111400	227682930	2965	2965	2965	2965	10
500	20231106	111300	227653280	2965	2965	2965	2965	174
501	20231106	111200	227137370	2965	2965	2965	2965	209
502	20231106	111100	226517685	2965	2970	2970	2965	215
503	20231106	111000	225879875	2975	2975	2975	2975	0
504	20231106	110900	225879875	2975	2975	2975	2975	0
505	20231106	110800	225879875	2975	2975	2975	2975	1
506	20231106	110700	225876900	2970	2970	2970	2970	0
507	20231106	110600	225876900	2970	2970	2970	2970	15
508	20231106	110500	225832350	2970	2970	2970	2970	0
509	20231106	110400	225832350	2970	2970	2970	2970	19
510	20231106	110300	225775920	2970	2970	2970	2970	30
511	20231106	110200	225686820	2975	2975	2975	2975	0
512	20231106	110100	225686820	2975	2970	2975	2970	2347
513	20231106	110000	218716205	2970	2970	2970	2970	10
514	20231106	105900	218686505	2970	2970	2970	2970	0
515	20231106	105800	218686505	2970	2970	2970	2970	0
516	20231106	105700	218686505	2970	2970	2970	2970	0
517	20231106	105600	218686505	2970	2970	2970	2970	0
518	20231106	105500	218686505	2970	2970	2970	2970	297
519	20231106	105400	217804415	2975	2975	2975	2975	1
520	20231106	105300	217801440	2975	2975	2975	2975	0
521	20231106	105200	217801440	2975	2975	2975	2975	2
522	20231106	105100	217795490	2970	2970	2970	2970	0
523	20231106	105000	217795490	2970	2970	2970	2970	492
524	20231106	104900	216334250	2970	2970	2970	2970	457
525	20231106	104800	214976960	2970	2970	2970	2970	333
526	20231106	104700	213987950	2975	2970	2975	2970	237
527	20231106	104600	213284055	2970	2970	2970	2970	0
528	20231106	104500	213284055	2970	2975	2975	2970	163
529	20231106	104400	212799895	2975	2970	2975	2970	154
530	20231106	104300	212342510	2970	2970	2970	2970	935
531	20231106	104200	209565560	2965	2970	2970	2965	88
532	20231106	104100	209304630	2970	2970	2970	2970	0
533	20231106	104000	209304630	2970	2970	2970	2970	0
534	20231106	103900	209304630	2970	2970	2970	2970	0
535	20231106	103800	209304630	2970	2970	2970	2970	0
536	20231106	103700	209304630	2970	2955	2970	2955	4608
537	20231106	103600	195633105	2955	2955	2955	2955	53
538	20231106	103500	195476490	2955	2955	2955	2955	0
539	20231106	103400	195476490	2955	2955	2955	2955	0
540	20231106	103300	195476490	2955	2960	2960	2955	12
541	20231106	103200	195441010	2960	2960	2960	2960	0
542	20231106	103100	195441010	2960	2960	2960	2960	708
543	20231106	103000	193345330	2960	2960	2960	2960	0
544	20231106	102900	193345330	2960	2960	2960	2960	100
545	20231106	102800	193049330	2960	2960	2960	2960	0
546	20231106	102700	193049330	2960	2960	2960	2960	0
547	20231106	102600	193049330	2960	2960	2965	2960	103
548	20231106	102500	192744445	2965	2965	2965	2965	1000
549	20231106	102400	189779445	2965	2965	2965	2965	40
550	20231106	102300	189660845	2965	2965	2965	2965	25
551	20231106	102200	189586720	2965	2965	2965	2965	0
552	20231106	102100	189586720	2965	2965	2965	2965	0
553	20231106	102000	189586720	2965	2965	2965	2965	200
554	20231106	101900	188993720	2965	2965	2965	2965	7
555	20231106	101800	188972965	2965	2965	2965	2965	3
556	20231106	101700	188964070	2965	2965	2965	2965	0
557	20231106	101600	188964070	2965	2965	2965	2965	0
558	20231106	101500	188964070	2965	2950	2965	2950	205
559	20231106	101400	188359245	2960	2960	2960	2960	0
560	20231106	101300	188359245	2960	2960	2960	2960	0
561	20231106	101200	188359245	2960	2960	2960	2960	86
562	20231106	101100	188104685	2945	2950	2960	2945	2309
563	20231106	101000	181295285	2960	2960	2960	2960	400
564	20231106	100900	180111285	2970	2965	2970	2955	1798
565	20231106	100800	174793055	2970	2970	2970	2970	202
566	20231106	100700	174193115	2970	2970	2970	2970	0
567	20231106	100600	174193115	2970	2970	2970	2970	810
568	20231106	100500	171787415	2970	2970	2970	2970	100
569	20231106	100400	171490415	2965	2965	2965	2965	0
570	20231106	100300	171490415	2965	2965	2965	2965	0
571	20231106	100200	171490415	2965	2970	2970	2965	258
572	20231106	100100	170724445	2970	2970	2970	2970	1
573	20231106	100000	170721475	2975	2970	2975	2970	112
574	20231106	095900	170388775	2975	2975	2975	2975	0
575	20231106	095800	170388775	2975	2975	2975	2975	116
576	20231106	095700	170043675	2975	2975	2975	2975	0
577	20231106	095600	170043675	2975	2975	2975	2975	0
578	20231106	095500	170043675	2975	2975	2975	2975	0
579	20231106	095400	170043675	2975	2970	2975	2970	507
580	20231106	095300	168537835	2975	2975	2975	2975	15
581	20231106	095200	168493210	2975	2975	2975	2975	2
582	20231106	095100	168487260	2960	2960	2960	2960	2
583	20231106	095000	168481340	2960	2960	2960	2960	1000
584	20231106	094900	165521340	2970	2970	2970	2970	774
585	20231106	094800	163222560	2970	2960	2970	2960	1871
586	20231106	094700	157681395	2965	2965	2965	2965	487
587	20231106	094600	156237440	2955	2955	2955	2955	0
588	20231106	094500	156237440	2955	2955	2955	2955	0
589	20231106	094400	156237440	2955	2965	2965	2955	661
590	20231106	094300	154284125	2965	2965	2965	2965	0
591	20231106	094200	154284125	2965	2965	2965	2965	59
592	20231106	094100	154109190	2965	2965	2965	2965	165
593	20231106	094000	153619965	2955	2955	2955	2955	849
594	20231106	093900	151111170	2965	2965	2965	2965	0
595	20231106	093800	151111170	2965	2965	2965	2965	1084
596	20231106	093700	147897110	2965	2965	2965	2965	1
597	20231106	093600	147894145	2965	2965	2965	2965	5
598	20231106	093500	147879320	2955	2960	2960	2955	98
599	20231106	093400	147589645	2965	2965	2965	2965	135
600	20231106	093300	147189370	2970	2965	2970	2965	16
601	20231106	093200	147141890	2970	2970	2970	2970	1
602	20231106	093100	147138920	2970	2970	2970	2970	210
603	20231106	093000	146515220	2965	2965	2965	2965	13
604	20231106	092900	146476675	2970	2970	2970	2970	0
605	20231106	092800	146476675	2970	2950	2970	2950	1201
606	20231106	092700	142933705	2950	2960	2960	2950	416
607	20231106	092600	141704845	2950	2955	2955	2950	25
608	20231106	092500	141631045	2955	2955	2955	2955	1000
609	20231106	092400	138676045	2955	2955	2955	2955	0
610	20231106	092300	138676045	2955	2955	2955	2955	34
611	20231106	092200	138575575	2975	2975	2975	2975	60
612	20231106	092100	138397075	2975	2970	2980	2970	505
613	20231106	092000	136897150	2970	2970	2980	2970	748
614	20231106	091900	134672390	2975	2945	2975	2945	11501
615	20231106	091800	100612585	2950	2945	2950	2945	600
616	20231106	091700	98845085	2945	2945	2945	2945	2102
617	20231106	091600	92654695	2945	2945	2945	2945	2128
618	20231106	091500	86387735	2940	2945	2945	2940	2371
619	20231106	091400	79408445	2945	2945	2945	2945	14
620	20231106	091300	79367215	2945	2945	2945	2945	2
621	20231106	091200	79361325	2960	2960	2960	2960	200
622	20231106	091100	78769325	2960	2960	2960	2960	0
623	20231106	091000	78769325	2960	2960	2960	2960	200
624	20231106	090900	78177325	2945	2945	2945	2945	4417
625	20231106	090800	65169260	2960	2960	2960	2960	1
626	20231106	090700	65166300	2945	2945	2945	2945	30
627	20231106	090600	65077950	2965	2960	2965	2960	530
628	20231106	090500	63509100	2960	2945	2960	2945	301
629	20231106	090400	62622640	2945	2955	2960	2940	7557
630	20231106	090300	40336295	2965	2955	2965	2955	7
631	20231106	090200	40315585	2955	2965	2980	2955	9645
632	20231106	090100	11734405	2965	2965	2980	2965	2812
633	20231106	090000	3391240	2980	2980	2980	2980	1138