KissMeData/333430/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	210000	130596530	2980	2980	2980	2980	1149
3	20231116	205900	130596530	2980	2980	2980	2980	0
4	20231116	205800	130596530	2980	2980	2980	2980	0
5	20231116	205700	130596530	2980	2980	2980	2980	0
6	20231116	205600	130596530	2980	2980	2980	2980	0
7	20231116	205500	130596530	2980	2980	2980	2980	0
8	20231116	205400	130596530	2980	2980	2980	2980	0
9	20231116	205300	130596530	2980	2980	2980	2980	0
10	20231116	205200	130596530	2980	2980	2980	2980	0
11	20231116	205100	130596530	2980	2980	2980	2980	0
12	20231116	205000	130596530	2980	2980	2980	2980	0
13	20231116	204900	130596530	2980	2980	2980	2980	0
14	20231116	204800	130596530	2980	2980	2980	2980	0
15	20231116	204700	130596530	2980	2980	2980	2980	0
16	20231116	204600	130596530	2980	2980	2980	2980	0
17	20231116	204500	130596530	2980	2980	2980	2980	0
18	20231116	204400	130596530	2980	2980	2980	2980	0
19	20231116	204300	130596530	2980	2980	2980	2980	0
20	20231116	204200	130596530	2980	2980	2980	2980	0
21	20231116	204100	130596530	2980	2980	2980	2980	0
22	20231116	204000	130596530	2980	2980	2980	2980	0
23	20231116	203900	130596530	2980	2980	2980	2980	0
24	20231116	203800	130596530	2980	2980	2980	2980	0
25	20231116	203700	130596530	2980	2980	2980	2980	0
26	20231116	203600	130596530	2980	2980	2980	2980	0
27	20231116	203500	130596530	2980	2980	2980	2980	0
28	20231116	203400	130596530	2980	2980	2980	2980	0
29	20231116	203300	130596530	2980	2980	2980	2980	0
30	20231116	203200	130596530	2980	2980	2980	2980	0
31	20231116	203100	130596530	2980	2980	2980	2980	0
32	20231116	203000	130596530	2980	2980	2980	2980	1149
33	20231116	202900	130596530	2980	2980	2980	2980	0
34	20231116	202800	130596530	2980	2980	2980	2980	0
35	20231116	202700	130596530	2980	2980	2980	2980	0
36	20231116	202600	130596530	2980	2980	2980	2980	0
37	20231116	202500	130596530	2980	2980	2980	2980	0
38	20231116	202400	130596530	2980	2980	2980	2980	0
39	20231116	202300	130596530	2980	2980	2980	2980	0
40	20231116	202200	130596530	2980	2980	2980	2980	0
41	20231116	202100	130596530	2980	2980	2980	2980	0
42	20231116	202000	130596530	2980	2980	2980	2980	0
43	20231116	201900	130596530	2980	2980	2980	2980	0
44	20231116	201800	130596530	2980	2980	2980	2980	0
45	20231116	201700	130596530	2980	2980	2980	2980	0
46	20231116	201600	130596530	2980	2980	2980	2980	0
47	20231116	201500	130596530	2980	2980	2980	2980	0
48	20231116	201400	130596530	2980	2980	2980	2980	0
49	20231116	201300	130596530	2980	2980	2980	2980	0
50	20231116	201200	130596530	2980	2980	2980	2980	0
51	20231116	201100	130596530	2980	2980	2980	2980	0
52	20231116	201000	130596530	2980	2980	2980	2980	0
53	20231116	200900	130596530	2980	2980	2980	2980	0
54	20231116	200800	130596530	2980	2980	2980	2980	0
55	20231116	200700	130596530	2980	2980	2980	2980	0
56	20231116	200600	130596530	2980	2980	2980	2980	0
57	20231116	200500	130596530	2980	2980	2980	2980	0
58	20231116	200400	130596530	2980	2980	2980	2980	0
59	20231116	200300	130596530	2980	2980	2980	2980	0
60	20231116	200200	130596530	2980	2980	2980	2980	0
61	20231116	200100	130596530	2980	2980	2980	2980	0
62	20231116	200000	130596530	2980	2980	2980	2980	1149
63	20231116	195900	130596530	2980	2980	2980	2980	0
64	20231116	195800	130596530	2980	2980	2980	2980	0
65	20231116	195700	130596530	2980	2980	2980	2980	0
66	20231116	195600	130596530	2980	2980	2980	2980	0
67	20231116	195500	130596530	2980	2980	2980	2980	0
68	20231116	195400	130596530	2980	2980	2980	2980	0
69	20231116	195300	130596530	2980	2980	2980	2980	0
70	20231116	195200	130596530	2980	2980	2980	2980	0
71	20231116	195100	130596530	2980	2980	2980	2980	0
72	20231116	195000	130596530	2980	2980	2980	2980	0
73	20231116	194900	130596530	2980	2980	2980	2980	0
74	20231116	194800	130596530	2980	2980	2980	2980	0
75	20231116	194700	130596530	2980	2980	2980	2980	0
76	20231116	194600	130596530	2980	2980	2980	2980	0
77	20231116	194500	130596530	2980	2980	2980	2980	0
78	20231116	194400	130596530	2980	2980	2980	2980	0
79	20231116	194300	130596530	2980	2980	2980	2980	0
80	20231116	194200	130596530	2980	2980	2980	2980	0
81	20231116	194100	130596530	2980	2980	2980	2980	0
82	20231116	194000	130596530	2980	2980	2980	2980	0
83	20231116	193900	130596530	2980	2980	2980	2980	0
84	20231116	193800	130596530	2980	2980	2980	2980	0
85	20231116	193700	130596530	2980	2980	2980	2980	0
86	20231116	193600	130596530	2980	2980	2980	2980	0
87	20231116	193500	130596530	2980	2980	2980	2980	0
88	20231116	193400	130596530	2980	2980	2980	2980	0
89	20231116	193300	130596530	2980	2980	2980	2980	0
90	20231116	193200	130596530	2980	2980	2980	2980	0
91	20231116	193100	130596530	2980	2980	2980	2980	0
92	20231116	193000	130596530	2980	2980	2980	2980	1149
93	20231116	192900	130596530	2980	2980	2980	2980	0
94	20231116	192800	130596530	2980	2980	2980	2980	0
95	20231116	192700	130596530	2980	2980	2980	2980	0
96	20231116	192600	130596530	2980	2980	2980	2980	0
97	20231116	192500	130596530	2980	2980	2980	2980	0
98	20231116	192400	130596530	2980	2980	2980	2980	0
99	20231116	192300	130596530	2980	2980	2980	2980	0
100	20231116	192200	130596530	2980	2980	2980	2980	0
101	20231116	192100	130596530	2980	2980	2980	2980	0
102	20231116	192000	130596530	2980	2980	2980	2980	0
103	20231116	191900	130596530	2980	2980	2980	2980	0
104	20231116	191800	130596530	2980	2980	2980	2980	0
105	20231116	191700	130596530	2980	2980	2980	2980	0
106	20231116	191600	130596530	2980	2980	2980	2980	0
107	20231116	191500	130596530	2980	2980	2980	2980	0
108	20231116	191400	130596530	2980	2980	2980	2980	0
109	20231116	191300	130596530	2980	2980	2980	2980	0
110	20231116	191200	130596530	2980	2980	2980	2980	0
111	20231116	191100	130596530	2980	2980	2980	2980	0
112	20231116	191000	130596530	2980	2980	2980	2980	0
113	20231116	190900	130596530	2980	2980	2980	2980	0
114	20231116	190800	130596530	2980	2980	2980	2980	0
115	20231116	190700	130596530	2980	2980	2980	2980	0
116	20231116	190600	130596530	2980	2980	2980	2980	0
117	20231116	190500	130596530	2980	2980	2980	2980	0
118	20231116	190400	130596530	2980	2980	2980	2980	0
119	20231116	190300	130596530	2980	2980	2980	2980	0
120	20231116	190200	130596530	2980	2980	2980	2980	0
121	20231116	190100	130596530	2980	2980	2980	2980	0
122	20231116	190000	130596530	2980	2980	2980	2980	1149
123	20231116	185900	130596530	2980	2980	2980	2980	0
124	20231116	185800	130596530	2980	2980	2980	2980	0
125	20231116	185700	130596530	2980	2980	2980	2980	0
126	20231116	185600	130596530	2980	2980	2980	2980	0
127	20231116	185500	130596530	2980	2980	2980	2980	0
128	20231116	185400	130596530	2980	2980	2980	2980	0
129	20231116	185300	130596530	2980	2980	2980	2980	0
130	20231116	185200	130596530	2980	2980	2980	2980	0
131	20231116	185100	130596530	2980	2980	2980	2980	0
132	20231116	185000	130596530	2980	2980	2980	2980	0
133	20231116	184900	130596530	2980	2980	2980	2980	0
134	20231116	184800	130596530	2980	2980	2980	2980	0
135	20231116	184700	130596530	2980	2980	2980	2980	0
136	20231116	184600	130596530	2980	2980	2980	2980	0
137	20231116	184500	130596530	2980	2980	2980	2980	0
138	20231116	184400	130596530	2980	2980	2980	2980	0
139	20231116	184300	130596530	2980	2980	2980	2980	0
140	20231116	184200	130596530	2980	2980	2980	2980	0
141	20231116	184100	130596530	2980	2980	2980	2980	0
142	20231116	184000	130596530	2980	2980	2980	2980	0
143	20231116	183900	130596530	2980	2980	2980	2980	0
144	20231116	183800	130596530	2980	2980	2980	2980	0
145	20231116	183700	130596530	2980	2980	2980	2980	0
146	20231116	183600	130596530	2980	2980	2980	2980	0
147	20231116	183500	130596530	2980	2980	2980	2980	0
148	20231116	183400	130596530	2980	2980	2980	2980	0
149	20231116	183300	130596530	2980	2980	2980	2980	0
150	20231116	183200	130596530	2980	2980	2980	2980	0
151	20231116	183100	130596530	2980	2980	2980	2980	0
152	20231116	183000	130596530	2980	2980	2980	2980	1149
153	20231116	182900	130596530	2980	2980	2980	2980	0
154	20231116	182800	130596530	2980	2980	2980	2980	0
155	20231116	182700	130596530	2980	2980	2980	2980	0
156	20231116	182600	130596530	2980	2980	2980	2980	0
157	20231116	182500	130596530	2980	2980	2980	2980	0
158	20231116	182400	130596530	2980	2980	2980	2980	0
159	20231116	182300	130596530	2980	2980	2980	2980	0
160	20231116	182200	130596530	2980	2980	2980	2980	0
161	20231116	182100	130596530	2980	2980	2980	2980	0
162	20231116	182000	130596530	2980	2980	2980	2980	0
163	20231116	181900	130596530	2980	2980	2980	2980	0
164	20231116	181800	130596530	2980	2980	2980	2980	0
165	20231116	181700	130596530	2980	2980	2980	2980	0
166	20231116	181600	130596530	2980	2980	2980	2980	0
167	20231116	181500	130596530	2980	2980	2980	2980	0
168	20231116	181400	130596530	2980	2980	2980	2980	0
169	20231116	181300	130596530	2980	2980	2980	2980	0
170	20231116	181200	130596530	2980	2980	2980	2980	0
171	20231116	181100	130596530	2980	2980	2980	2980	0
172	20231116	181000	130596530	2980	2980	2980	2980	0
173	20231116	180900	130596530	2980	2980	2980	2980	0
174	20231116	180800	130596530	2980	2980	2980	2980	0
175	20231116	180700	130596530	2980	2980	2980	2980	0
176	20231116	180600	130596530	2980	2980	2980	2980	0
177	20231116	180500	130596530	2980	2980	2980	2980	0
178	20231116	180400	130596530	2980	2980	2980	2980	0
179	20231116	180300	130596530	2980	2980	2980	2980	0
180	20231116	180200	130596530	2980	2980	2980	2980	0
181	20231116	180100	130596530	2980	2980	2980	2980	0
182	20231116	180000	130596530	2980	2980	2980	2980	1149
183	20231116	175900	130596530	2980	2980	2980	2980	0
184	20231116	175800	130596530	2980	2980	2980	2980	0
185	20231116	175700	130596530	2980	2980	2980	2980	0
186	20231116	175600	130596530	2980	2980	2980	2980	0
187	20231116	175500	130596530	2980	2980	2980	2980	0
188	20231116	175400	130596530	2980	2980	2980	2980	0
189	20231116	175300	130596530	2980	2980	2980	2980	0
190	20231116	175200	130596530	2980	2980	2980	2980	0
191	20231116	175100	130596530	2980	2980	2980	2980	0
192	20231116	175000	130596530	2980	2980	2980	2980	0
193	20231116	174900	130596530	2980	2980	2980	2980	0
194	20231116	174800	130596530	2980	2980	2980	2980	0
195	20231116	174700	130596530	2980	2980	2980	2980	0
196	20231116	174600	130596530	2980	2980	2980	2980	0
197	20231116	174500	130596530	2980	2980	2980	2980	0
198	20231116	174400	130596530	2980	2980	2980	2980	0
199	20231116	174300	130596530	2980	2980	2980	2980	0
200	20231116	174200	130596530	2980	2980	2980	2980	0
201	20231116	174100	130596530	2980	2980	2980	2980	0
202	20231116	174000	130596530	2980	2980	2980	2980	0
203	20231116	173900	130596530	2980	2980	2980	2980	0
204	20231116	173800	130596530	2980	2980	2980	2980	0
205	20231116	173700	130596530	2980	2980	2980	2980	0
206	20231116	173600	130596530	2980	2980	2980	2980	0
207	20231116	173500	130596530	2980	2980	2980	2980	0
208	20231116	173400	130596530	2980	2980	2980	2980	0
209	20231116	173300	130596530	2980	2980	2980	2980	0
210	20231116	173200	130596530	2980	2980	2980	2980	0
211	20231116	173100	130596530	2980	2980	2980	2980	0
212	20231116	173000	130596530	2980	2980	2980	2980	1149
213	20231116	172900	130596530	2980	2980	2980	2980	0
214	20231116	172800	130596530	2980	2980	2980	2980	0
215	20231116	172700	130596530	2980	2980	2980	2980	0
216	20231116	172600	130596530	2980	2980	2980	2980	0
217	20231116	172500	130596530	2980	2980	2980	2980	0
218	20231116	172400	130596530	2980	2980	2980	2980	0
219	20231116	172300	130596530	2980	2980	2980	2980	0
220	20231116	172200	130596530	2980	2980	2980	2980	0
221	20231116	172100	130596530	2980	2980	2980	2980	0
222	20231116	172000	130596530	2980	2980	2980	2980	0
223	20231116	171900	130596530	2980	2980	2980	2980	0
224	20231116	171800	130596530	2980	2980	2980	2980	0
225	20231116	171700	130596530	2980	2980	2980	2980	0
226	20231116	171600	130596530	2980	2980	2980	2980	0
227	20231116	171500	130596530	2980	2980	2980	2980	0
228	20231116	171400	130596530	2980	2980	2980	2980	0
229	20231116	171300	130596530	2980	2980	2980	2980	0
230	20231116	171200	130596530	2980	2980	2980	2980	0
231	20231116	171100	130596530	2980	2980	2980	2980	0
232	20231116	171000	130596530	2980	2980	2980	2980	0
233	20231116	170900	130596530	2980	2980	2980	2980	0
234	20231116	170800	130596530	2980	2980	2980	2980	0
235	20231116	170700	130596530	2980	2980	2980	2980	0
236	20231116	170600	130596530	2980	2980	2980	2980	0
237	20231116	170500	130596530	2980	2980	2980	2980	0
238	20231116	170400	130596530	2980	2980	2980	2980	0
239	20231116	170300	130596530	2980	2980	2980	2980	0
240	20231116	170200	130596530	2980	2980	2980	2980	0
241	20231116	170100	130596530	2980	2980	2980	2980	0
242	20231116	170000	130596530	2980	2980	2980	2980	1149
243	20231116	165900	130596530	2980	2980	2980	2980	0
244	20231116	165800	130596530	2980	2980	2980	2980	0
245	20231116	165700	130596530	2980	2980	2980	2980	0
246	20231116	165600	130596530	2980	2980	2980	2980	0
247	20231116	165500	130596530	2980	2980	2980	2980	0
248	20231116	165400	130596530	2980	2980	2980	2980	0
249	20231116	165300	130596530	2980	2980	2980	2980	0
250	20231116	165200	130596530	2980	2980	2980	2980	0
251	20231116	165100	130596530	2980	2980	2980	2980	0
252	20231116	165000	130596530	2980	2980	2980	2980	0
253	20231116	164900	130596530	2980	2980	2980	2980	0
254	20231116	164800	130596530	2980	2980	2980	2980	0
255	20231116	164700	130596530	2980	2980	2980	2980	0
256	20231116	164600	130596530	2980	2980	2980	2980	0
257	20231116	164500	130596530	2980	2980	2980	2980	0
258	20231116	164400	130596530	2980	2980	2980	2980	0
259	20231116	164300	130596530	2980	2980	2980	2980	0
260	20231116	164200	130596530	2980	2980	2980	2980	0
261	20231116	164100	130596530	2980	2980	2980	2980	0
262	20231116	164000	130596530	2980	2980	2980	2980	0
263	20231116	163900	130596530	2980	2980	2980	2980	0
264	20231116	163800	130596530	2980	2980	2980	2980	0
265	20231116	163700	130596530	2980	2980	2980	2980	0
266	20231116	163600	130596530	2980	2980	2980	2980	0
267	20231116	163500	130596530	2980	2980	2980	2980	0
268	20231116	163400	130596530	2980	2980	2980	2980	0
269	20231116	163300	130596530	2980	2980	2980	2980	0
270	20231116	163200	130596530	2980	2980	2980	2980	0
271	20231116	163100	130596530	2980	2980	2980	2980	0
272	20231116	163000	130596530	2980	2980	2980	2980	2298
273	20231116	162900	127172510	2990	2990	2990	2990	0
274	20231116	162800	127172510	2990	2990	2990	2990	0
275	20231116	162700	127172510	2990	2990	2990	2990	0
276	20231116	162600	127172510	2990	2990	2990	2990	0
277	20231116	162500	127172510	2990	2990	2990	2990	0
278	20231116	162400	127172510	2990	2990	2990	2990	0
279	20231116	162300	127172510	2990	2990	2990	2990	0
280	20231116	162200	127172510	2990	2990	2990	2990	0
281	20231116	162100	127172510	2990	2990	2990	2990	0
282	20231116	162000	127172510	2990	2990	2990	2990	0
283	20231116	161900	127172510	2990	2990	2990	2990	110
284	20231116	161800	126843610	2990	2990	2990	2990	0
285	20231116	161700	126843610	2990	2985	2990	2985	161
286	20231116	161600	126363015	2990	2990	2990	2990	0
287	20231116	161500	126363015	2990	2990	2990	2990	0
288	20231116	161400	126363015	2990	2990	2990	2990	0
289	20231116	161300	126363015	2990	2985	2990	2985	96
290	20231116	161200	126076450	2985	2985	2985	2985	0
291	20231116	161100	126076450	2985	2985	2985	2985	140
292	20231116	161000	125658550	2985	2985	2985	2985	0
293	20231116	160900	125658550	2985	2985	2985	2985	1
294	20231116	160800	125655565	2980	2980	2980	2980	15
295	20231116	160700	125610865	2985	2985	2985	2985	5
296	20231116	160600	125595940	2985	2985	2985	2985	3
297	20231116	160500	125586985	2985	2985	2985	2985	0
298	20231116	160400	125586985	2985	2985	2985	2985	15
299	20231116	160300	125542210	2985	2980	2985	2975	1001
300	20231116	160200	122560650	2985	2985	2985	2985	1
301	20231116	160100	122557665	2980	2980	2980	2980	0
302	20231116	160000	122557665	2980	2980	2980	2980	1491
303	20231116	155900	118114485	2980	2975	2980	2975	25
304	20231116	155800	118039995	2980	2980	2980	2980	0
305	20231116	155700	118039995	2980	2980	2980	2980	0
306	20231116	155600	118039995	2980	2980	2980	2980	0
307	20231116	155500	118039995	2980	2980	2980	2980	0
308	20231116	155400	118039995	2980	2980	2980	2980	0
309	20231116	155300	118039995	2980	2980	2980	2980	0
310	20231116	155200	118039995	2980	2980	2980	2980	0
311	20231116	155100	118039995	2980	2980	2980	2980	0
312	20231116	155000	118039995	2980	2980	2980	2980	0
313	20231116	154900	118039995	2980	2980	2980	2980	0
314	20231116	154800	118039995	2980	2980	2980	2980	0
315	20231116	154700	118039995	2980	2980	2980	2980	2
316	20231116	154600	118034035	2980	2975	2980	2965	799
317	20231116	154500	115663170	2980	2980	2980	2980	0
318	20231116	154400	115663170	2980	2980	2980	2980	1
319	20231116	154300	115660190	2975	2975	2975	2975	3
320	20231116	154200	115651265	2980	2980	2980	2980	0
321	20231116	154100	115651265	2980	2980	2980	2980	0
322	20231116	154000	115651265	2980	2980	2980	2980	0
323	20231116	153900	115651265	2980	2980	2980	2980	0
324	20231116	153800	115651265	2980	2980	2980	2980	457
325	20231116	153700	114289405	2980	2980	2980	2980	10
326	20231116	153600	114259605	2980	2980	2980	2980	0
327	20231116	153500	114259605	2980	2980	2980	2980	1
328	20231116	153400	114256625	2975	2975	2975	2975	547
329	20231116	153300	112629300	2975	2975	2975	2975	0
330	20231116	153200	112629300	2975	2975	2975	2975	0
331	20231116	153100	112629300	2975	2975	2975	2975	0
332	20231116	153000	112629300	2975	2975	2975	2975	0
333	20231116	152900	112629300	2975	2970	2975	2970	76
334	20231116	152800	112403575	2970	2970	2970	2970	20
335	20231116	152700	112344175	2970	2970	2970	2970	0
336	20231116	152600	112344175	2970	2970	2970	2970	3
337	20231116	152500	112335265	2970	2970	2970	2970	2
338	20231116	152400	112329325	2975	2975	2975	2975	0
339	20231116	152300	112329325	2975	2975	2975	2975	0
340	20231116	152200	112329325	2975	2975	2975	2975	21
341	20231116	152100	112266850	2975	2975	2975	2975	0
342	20231116	152000	112266850	2975	2975	2975	2960	534
343	20231116	151900	110686125	2975	2975	2975	2975	1
344	20231116	151800	110683150	2975	2975	2975	2960	353
345	20231116	151700	109636530	2975	2975	2975	2975	0
346	20231116	151600	109636530	2975	2970	2975	2965	887
347	20231116	151500	107005505	2970	2970	2970	2970	1
348	20231116	151400	107002535	2965	2965	2965	2965	0
349	20231116	151300	107002535	2965	2970	2970	2965	101
350	20231116	151200	106703065	2965	2965	2965	2965	0
351	20231116	151100	106703065	2965	2965	2965	2965	24
352	20231116	151000	106631905	2970	2960	2970	2960	83
353	20231116	150900	106385840	2965	2965	2970	2965	100
354	20231116	150800	106089335	2975	2975	2975	2975	0
355	20231116	150700	106089335	2975	2975	2975	2975	0
356	20231116	150600	106089335	2975	2975	2975	2975	0
357	20231116	150500	106089335	2975	2975	2975	2975	0
358	20231116	150400	106089335	2975	2975	2975	2975	0
359	20231116	150300	106089335	2975	2975	2975	2975	0
360	20231116	150200	106089335	2975	2970	2975	2970	4
361	20231116	150100	106077450	2975	2975	2975	2975	0
362	20231116	150000	106077450	2975	2975	2975	2960	503
363	20231116	145900	104588525	2960	2965	2965	2960	314
364	20231116	145800	103658220	2965	2965	2965	2965	3
365	20231116	145700	103649325	2975	2975	2975	2975	0
366	20231116	145600	103649325	2975	2970	2975	2965	11
367	20231116	145500	103616670	2970	2970	2970	2970	10
368	20231116	145400	103586970	2970	2970	2970	2970	0
369	20231116	145300	103586970	2970	2970	2970	2970	0
370	20231116	145200	103586970	2970	2970	2970	2970	1
371	20231116	145100	103584000	2975	2975	2975	2975	0
372	20231116	145000	103584000	2975	2975	2975	2975	101
373	20231116	144900	103283525	2965	2965	2965	2965	8
374	20231116	144800	103259805	2965	2975	2975	2965	25
375	20231116	144700	103185450	2975	2975	2975	2975	10
376	20231116	144600	103155700	2975	2975	2975	2975	0
377	20231116	144500	103155700	2975	2975	2975	2975	0
378	20231116	144400	103155700	2975	2975	2975	2975	0
379	20231116	144300	103155700	2975	2975	2975	2975	0
380	20231116	144200	103155700	2975	2975	2975	2975	0
381	20231116	144100	103155700	2975	2975	2975	2975	2
382	20231116	144000	103149750	2975	2975	2975	2975	1
383	20231116	143900	103146775	2965	2965	2965	2965	0
384	20231116	143800	103146775	2965	2965	2965	2965	10
385	20231116	143700	103117125	2975	2975	2975	2975	0
386	20231116	143600	103117125	2975	2975	2975	2975	0
387	20231116	143500	103117125	2975	2975	2975	2975	0
388	20231116	143400	103117125	2975	2970	2975	2970	26
389	20231116	143300	103039825	2970	2970	2970	2970	0
390	20231116	143200	103039825	2970	2970	2970	2970	5
391	20231116	143100	103024975	2970	2970	2970	2970	2
392	20231116	143000	103019035	2970	2970	2970	2970	0
393	20231116	142900	103019035	2970	2970	2970	2970	1
394	20231116	142800	103016065	2960	2965	2965	2960	20
395	20231116	142700	102956840	2970	2970	2970	2970	0
396	20231116	142600	102956840	2970	2970	2970	2970	20
397	20231116	142500	102897440	2970	2970	2970	2970	1
398	20231116	142400	102894470	2950	2955	2955	2950	1946
399	20231116	142300	97153555	2955	2960	2960	2950	1465
400	20231116	142200	92822875	2960	2960	2960	2960	10
401	20231116	142100	92793275	2975	2960	2975	2960	151
402	20231116	142000	92346300	2965	2965	2965	2965	345
403	20231116	141900	91323375	2965	2965	2965	2965	100
404	20231116	141800	91026875	2970	2970	2970	2970	135
405	20231116	141700	90625925	2970	2970	2970	2970	102
406	20231116	141600	90322985	2975	2975	2975	2975	1
407	20231116	141500	90320010	2975	2975	2975	2975	0
408	20231116	141400	90320010	2975	2975	2975	2975	0
409	20231116	141300	90320010	2975	2975	2975	2975	0
410	20231116	141200	90320010	2975	2975	2975	2975	0
411	20231116	141100	90320010	2975	2975	2975	2975	0
412	20231116	141000	90320010	2975	2975	2975	2975	0
413	20231116	140900	90320010	2975	2975	2975	2975	0
414	20231116	140800	90320010	2975	2975	2975	2975	0
415	20231116	140700	90320010	2975	2975	2975	2975	0
416	20231116	140600	90320010	2975	2975	2975	2975	0
417	20231116	140500	90320010	2975	2975	2975	2975	24
418	20231116	140400	90248610	2975	2975	2975	2975	0
419	20231116	140300	90248610	2975	2975	2975	2975	1
420	20231116	140200	90245635	2970	2970	2970	2970	98
421	20231116	140100	89954575	2970	2970	2970	2970	0
422	20231116	140000	89954575	2970	2970	2970	2970	200
423	20231116	135900	89360575	2970	2970	2970	2970	0
424	20231116	135800	89360575	2970	2970	2970	2970	1
425	20231116	135700	89357605	2970	2970	2970	2970	0
426	20231116	135600	89357605	2970	2970	2970	2970	0
427	20231116	135500	89357605	2970	2970	2970	2970	0
428	20231116	135400	89357605	2970	2970	2970	2970	8
429	20231116	135300	89333845	2975	2975	2975	2975	0
430	20231116	135200	89333845	2975	2970	2975	2970	672
431	20231116	135100	87336160	2975	2975	2975	2975	0
432	20231116	135000	87336160	2975	2975	2975	2975	0
433	20231116	134900	87336160	2975	2975	2975	2975	0
434	20231116	134800	87336160	2975	2975	2975	2975	23
435	20231116	134700	87267735	2975	2975	2975	2975	23
436	20231116	134600	87199310	2975	2975	2975	2975	0
437	20231116	134500	87199310	2975	2975	2975	2975	0
438	20231116	134400	87199310	2975	2975	2975	2975	0
439	20231116	134300	87199310	2975	2975	2975	2975	0
440	20231116	134200	87199310	2975	2975	2975	2975	0
441	20231116	134100	87199310	2975	2975	2975	2975	0
442	20231116	134000	87199310	2975	2975	2975	2975	0
443	20231116	133900	87199310	2975	2975	2975	2975	0
444	20231116	133800	87199310	2975	2975	2975	2975	0
445	20231116	133700	87199310	2975	2975	2975	2975	677
446	20231116	133600	85185235	2975	2975	2975	2975	0
447	20231116	133500	85185235	2975	2975	2975	2975	976
448	20231116	133400	82281635	2975	2975	2975	2975	504
449	20231116	133300	80782235	2975	2975	2975	2975	0
450	20231116	133200	80782235	2975	2975	2975	2975	25
451	20231116	133100	80707860	2975	2975	2975	2975	30
452	20231116	133000	80618610	2975	2975	2975	2975	0
453	20231116	132900	80618610	2975	2975	2975	2975	20
454	20231116	132800	80559110	2970	2970	2970	2970	0
455	20231116	132700	80559110	2970	2965	2970	2965	500
456	20231116	132600	79074140	2955	2955	2955	2955	0
457	20231116	132500	79074140	2955	2955	2955	2955	0
458	20231116	132400	79074140	2955	2955	2955	2955	0
459	20231116	132300	79074140	2955	2955	2955	2955	0
460	20231116	132200	79074140	2955	2955	2955	2955	0
461	20231116	132100	79074140	2955	2975	2975	2955	334
462	20231116	132000	78086075	2975	2975	2975	2975	1
463	20231116	131900	78083100	2975	2975	2975	2975	0
464	20231116	131800	78083100	2975	2975	2975	2975	0
465	20231116	131700	78083100	2975	2975	2975	2975	0
466	20231116	131600	78083100	2975	2975	2975	2975	0
467	20231116	131500	78083100	2975	2975	2975	2975	0
468	20231116	131400	78083100	2975	2975	2975	2975	0
469	20231116	131300	78083100	2975	2975	2975	2975	0
470	20231116	131200	78083100	2975	2975	2975	2975	0
471	20231116	131100	78083100	2975	2975	2975	2975	0
472	20231116	131000	78083100	2975	2975	2975	2975	0
473	20231116	130900	78083100	2975	2975	2975	2975	1
474	20231116	130800	78080125	2975	2975	2975	2975	1
475	20231116	130700	78077150	2970	2970	2970	2970	3
476	20231116	130600	78068240	2970	2970	2970	2970	20
477	20231116	130500	78008840	2970	2970	2970	2970	50
478	20231116	130400	77860340	2970	2970	2970	2970	0
479	20231116	130300	77860340	2970	2970	2970	2970	0
480	20231116	130200	77860340	2970	2970	2970	2970	4
481	20231116	130100	77848460	2975	2975	2975	2975	0
482	20231116	130000	77848460	2975	2970	2975	2970	500
483	20231116	125900	76362100	2970	2970	2970	2970	0
484	20231116	125800	76362100	2970	2970	2970	2970	0
485	20231116	125700	76362100	2970	2970	2970	2970	0
486	20231116	125600	76362100	2970	2970	2970	2970	0
487	20231116	125500	76362100	2970	2970	2970	2970	51
488	20231116	125400	76210630	2970	2970	2970	2970	0
489	20231116	125300	76210630	2970	2970	2970	2970	0
490	20231116	125200	76210630	2970	2970	2970	2970	0
491	20231116	125100	76210630	2970	2970	2970	2970	0
492	20231116	125000	76210630	2970	2970	2970	2970	0
493	20231116	124900	76210630	2970	2970	2970	2970	0
494	20231116	124800	76210630	2970	2970	2970	2970	0
495	20231116	124700	76210630	2970	2970	2970	2970	0
496	20231116	124600	76210630	2970	2970	2970	2970	4
497	20231116	124500	76198750	2960	2960	2960	2960	30
498	20231116	124400	76109950	2960	2960	2960	2960	0
499	20231116	124300	76109950	2960	2965	2965	2960	547
500	20231116	124200	74490750	2975	2975	2975	2975	0
501	20231116	124100	74490750	2975	2975	2975	2975	0
502	20231116	124000	74490750	2975	2975	2975	2975	1
503	20231116	123900	74487775	2970	2970	2970	2970	50
504	20231116	123800	74339275	2975	2975	2975	2975	0
505	20231116	123700	74339275	2975	2975	2975	2975	0
506	20231116	123600	74339275	2975	2975	2975	2975	0
507	20231116	123500	74339275	2975	2975	2975	2975	0
508	20231116	123400	74339275	2975	2975	2975	2975	0
509	20231116	123300	74339275	2975	2975	2975	2975	0
510	20231116	123200	74339275	2975	2975	2975	2975	0
511	20231116	123100	74339275	2975	2975	2975	2975	0
512	20231116	123000	74339275	2975	2975	2975	2975	0
513	20231116	122900	74339275	2975	2975	2975	2975	0
514	20231116	122800	74339275	2975	2975	2975	2975	0
515	20231116	122700	74339275	2975	2975	2975	2975	0
516	20231116	122600	74339275	2975	2975	2975	2975	0
517	20231116	122500	74339275	2975	2975	2975	2975	0
518	20231116	122400	74339275	2975	2975	2975	2975	50
519	20231116	122300	74190525	2975	2975	2975	2975	0
520	20231116	122200	74190525	2975	2975	2975	2975	0
521	20231116	122100	74190525	2975	2975	2975	2975	0
522	20231116	122000	74190525	2975	2975	2975	2975	35
523	20231116	121900	74086400	2955	2955	2955	2955	1
524	20231116	121800	74083445	2975	2975	2975	2975	0
525	20231116	121700	74083445	2975	2975	2975	2975	0
526	20231116	121600	74083445	2975	2975	2975	2975	0
527	20231116	121500	74083445	2975	2975	2975	2975	0
528	20231116	121400	74083445	2975	2960	2975	2960	4
529	20231116	121300	74071590	2960	2960	2960	2960	2
530	20231116	121200	74065670	2980	2980	2980	2980	0
531	20231116	121100	74065670	2980	2980	2980	2980	0
532	20231116	121000	74065670	2980	2980	2980	2980	0
533	20231116	120900	74065670	2980	2970	2980	2950	1726
534	20231116	120800	68962655	2975	2975	2975	2975	0
535	20231116	120700	68962655	2975	2975	2975	2975	274
536	20231116	120600	68147505	2980	2980	2980	2980	48
537	20231116	120500	68004465	2980	2980	2980	2980	0
538	20231116	120400	68004465	2980	2980	2980	2980	1
539	20231116	120300	68001485	2970	2970	2970	2970	1
540	20231116	120200	67998515	2985	2985	2985	2985	669
541	20231116	120100	66001550	2985	2980	2985	2980	29
542	20231116	120000	65915105	2980	2980	2980	2980	1855
543	20231116	115900	60387205	2985	2985	2985	2985	0
544	20231116	115800	60387205	2985	2985	2985	2985	0
545	20231116	115700	60387205	2985	2985	2985	2985	0
546	20231116	115600	60387205	2985	2985	2985	2985	10
547	20231116	115500	60357355	2985	2985	2985	2985	0
548	20231116	115400	60357355	2985	2985	2985	2985	0
549	20231116	115300	60357355	2985	2985	2985	2985	0
550	20231116	115200	60357355	2985	2985	2985	2985	0
551	20231116	115100	60357355	2985	2985	2985	2985	0
552	20231116	115000	60357355	2985	2985	2985	2985	0
553	20231116	114900	60357355	2985	2970	2985	2970	72
554	20231116	114800	60143335	2985	2980	2985	2980	90
555	20231116	114700	59875130	2980	2980	2980	2980	1
556	20231116	114600	59872150	2980	2980	2980	2980	0
557	20231116	114500	59872150	2980	2980	2980	2980	1019
558	20231116	114400	56835530	2980	2980	2980	2980	2
559	20231116	114300	56829570	2985	2985	2985	2985	0
560	20231116	114200	56829570	2985	2985	2985	2985	0
561	20231116	114100	56829570	2985	2985	2985	2985	0
562	20231116	114000	56829570	2985	2985	2985	2985	0
563	20231116	113900	56829570	2985	2985	2985	2985	0
564	20231116	113800	56829570	2985	2980	2985	2980	11
565	20231116	113700	56796775	2980	2980	2980	2980	2
566	20231116	113600	56790815	2980	2980	2980	2980	11
567	20231116	113500	56758035	2985	2980	2985	2980	11
568	20231116	113400	56725205	2985	2985	2985	2980	29
569	20231116	113300	56638685	2985	2985	2985	2985	1
570	20231116	113200	56635700	2985	2980	2985	2980	20
571	20231116	113100	56576050	2985	2980	2985	2980	55
572	20231116	113000	56412135	2980	2970	2980	2970	319
573	20231116	112900	55462225	2970	2970	2970	2970	0
574	20231116	112800	55462225	2970	2970	2970	2970	0
575	20231116	112700	55462225	2970	2970	2970	2970	0
576	20231116	112600	55462225	2970	2970	2970	2970	349
577	20231116	112500	54425695	2970	2950	2970	2950	2
578	20231116	112400	54419775	2955	2955	2955	2955	143
579	20231116	112300	53997210	2960	2960	2960	2960	5
580	20231116	112200	53982410	2960	2960	2960	2955	15
581	20231116	112100	53938055	2955	2955	2955	2955	299
582	20231116	112000	53054510	2960	2960	2960	2960	0
583	20231116	111900	53054510	2960	2955	2965	2950	977
584	20231116	111800	50171300	2970	2970	2970	2970	5
585	20231116	111700	50156450	2970	2970	2970	2970	1
586	20231116	111600	50153480	2955	2950	2955	2950	580
587	20231116	111500	48440125	2950	2950	2950	2950	0
588	20231116	111400	48440125	2950	2950	2950	2950	25
589	20231116	111300	48366375	2955	2955	2955	2955	0
590	20231116	111200	48366375	2955	2955	2955	2955	0
591	20231116	111100	48366375	2955	2955	2955	2955	1
592	20231116	111000	48363420	2950	2950	2950	2950	1
593	20231116	110900	48360470	2955	2955	2955	2955	10
594	20231116	110800	48330920	2950	2950	2950	2950	1
595	20231116	110700	48327970	2950	2955	2955	2950	279
596	20231116	110600	47504830	2955	2955	2955	2955	0
597	20231116	110500	47504830	2955	2955	2955	2955	0
598	20231116	110400	47504830	2955	2955	2955	2955	0
599	20231116	110300	47504830	2955	2965	2965	2955	311
600	20231116	110200	46585785	2965	2965	2965	2965	329
601	20231116	110100	45610300	2970	2970	2970	2970	0
602	20231116	110000	45610300	2970	2970	2970	2970	0
603	20231116	105900	45610300	2970	2970	2970	2970	0
604	20231116	105800	45610300	2970	2965	2970	2965	5
605	20231116	105700	45595470	2960	2955	2960	2955	101
606	20231116	105600	45297010	2960	2960	2960	2960	110
607	20231116	105500	44971410	2970	2970	2970	2970	0
608	20231116	105400	44971410	2970	2950	2970	2945	284
609	20231116	105300	44134625	2945	2945	2945	2945	1
610	20231116	105200	44131680	2950	2950	2950	2950	0
611	20231116	105100	44131680	2950	2955	2955	2950	226
612	20231116	105000	43464205	2970	2970	2970	2970	44
613	20231116	104900	43333525	2970	2970	2970	2970	1
614	20231116	104800	43330555	2955	2955	2955	2955	1
615	20231116	104700	43327600	2955	2960	2960	2955	268
616	20231116	104600	42534570	2970	2970	2970	2970	1
617	20231116	104500	42531600	2970	2970	2970	2970	0
618	20231116	104400	42531600	2970	2965	2970	2965	12
619	20231116	104300	42496015	2970	2970	2970	2970	1
620	20231116	104200	42493045	2975	2975	2975	2975	0
621	20231116	104100	42493045	2975	2975	2975	2975	0
622	20231116	104000	42493045	2975	2975	2975	2975	0
623	20231116	103900	42493045	2975	2970	2975	2970	52
624	20231116	103800	42338420	2970	2975	2975	2970	340
625	20231116	103700	41328600	2970	2995	2995	2970	119
626	20231116	103600	40973985	2995	2990	2995	2990	50
627	20231116	103500	40824445	2990	2975	2990	2975	29
628	20231116	103400	40738125	2975	2980	2980	2975	28
629	20231116	103300	40654820	2990	2990	2990	2990	73
630	20231116	103200	40436550	2990	2990	2990	2990	3
631	20231116	103100	40427580	2990	2990	2990	2990	4
632	20231116	103000	40415620	2990	2975	2990	2975	3000
633	20231116	102900	31477265	2980	2960	2980	2960	2533
634	20231116	102800	23933760	2970	2970	2970	2965	106
635	20231116	102700	23619440	2970	2970	2970	2970	5
636	20231116	102600	23604590	2960	2960	2960	2960	0
637	20231116	102500	23604590	2960	2960	2960	2960	0
638	20231116	102400	23604590	2960	2960	2960	2960	0
639	20231116	102300	23604590	2960	2960	2960	2960	1
640	20231116	102200	23601630	2955	2960	2960	2955	168
641	20231116	102100	23104900	2955	2955	2955	2955	0
642	20231116	102000	23104900	2955	2955	2955	2955	1
643	20231116	101900	23101945	2955	2955	2955	2955	0
644	20231116	101800	23101945	2955	2955	2955	2955	0
645	20231116	101700	23101945	2955	2955	2955	2955	37
646	20231116	101600	22992610	2975	2975	2975	2975	0
647	20231116	101500	22992610	2975	2955	2975	2955	79
648	20231116	101400	22759145	2950	2945	2950	2945	124
649	20231116	101300	22393450	2945	2945	2945	2945	1
650	20231116	101200	22390505	2930	2930	2930	2930	1763
651	20231116	101100	17224915	2935	2950	2955	2935	1785
652	20231116	101000	11981210	2955	2965	2965	2955	888
653	20231116	100900	9354665	2975	2970	2975	2970	116
654	20231116	100800	9009895	2970	2970	2970	2970	3
655	20231116	100700	9000985	2960	2960	2960	2960	0
656	20231116	100600	9000985	2960	2975	2975	2955	1630
657	20231116	100500	4164165	2995	2995	2995	2995	1
658	20231116	100400	4161170	2995	2995	2995	2995	0
659	20231116	100300	4161170	2995	2995	2995	2995	0
660	20231116	100200	4161170	2995	2975	2995	2945	600
661	20231116	100100	2384070	2975	2975	2975	2975	0
662	20231116	100000	2384070	2975	3000	3000	2975	797