KissMeData/136480/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201200	819468580	2875	2875	2875	2875	7274
3	20231116	201100	819468580	2875	2875	2875	2875	0
4	20231116	201000	819468580	2875	2875	2875	2875	0
5	20231116	200900	819468580	2875	2875	2875	2875	0
6	20231116	200800	819468580	2875	2875	2875	2875	0
7	20231116	200700	819468580	2875	2875	2875	2875	0
8	20231116	200600	819468580	2875	2875	2875	2875	0
9	20231116	200500	819468580	2875	2875	2875	2875	0
10	20231116	200400	819468580	2875	2875	2875	2875	0
11	20231116	200300	819468580	2875	2875	2875	2875	0
12	20231116	200200	819468580	2875	2875	2875	2875	0
13	20231116	200100	819468580	2875	2875	2875	2875	0
14	20231116	200000	819468580	2875	2875	2875	2875	0
15	20231116	195900	819468580	2875	2875	2875	2875	0
16	20231116	195800	819468580	2875	2875	2875	2875	0
17	20231116	195700	819468580	2875	2875	2875	2875	0
18	20231116	195600	819468580	2875	2875	2875	2875	0
19	20231116	195500	819468580	2875	2875	2875	2875	0
20	20231116	195400	819468580	2875	2875	2875	2875	0
21	20231116	195300	819468580	2875	2875	2875	2875	0
22	20231116	195200	819468580	2875	2875	2875	2875	0
23	20231116	195100	819468580	2875	2875	2875	2875	0
24	20231116	195000	819468580	2875	2875	2875	2875	0
25	20231116	194900	819468580	2875	2875	2875	2875	0
26	20231116	194800	819468580	2875	2875	2875	2875	0
27	20231116	194700	819468580	2875	2875	2875	2875	0
28	20231116	194600	819468580	2875	2875	2875	2875	0
29	20231116	194500	819468580	2875	2875	2875	2875	0
30	20231116	194400	819468580	2875	2875	2875	2875	0
31	20231116	194300	819468580	2875	2875	2875	2875	0
32	20231116	194200	819468580	2875	2875	2875	2875	7274
33	20231116	194100	819468580	2875	2875	2875	2875	0
34	20231116	194000	819468580	2875	2875	2875	2875	0
35	20231116	193900	819468580	2875	2875	2875	2875	0
36	20231116	193800	819468580	2875	2875	2875	2875	0
37	20231116	193700	819468580	2875	2875	2875	2875	0
38	20231116	193600	819468580	2875	2875	2875	2875	0
39	20231116	193500	819468580	2875	2875	2875	2875	0
40	20231116	193400	819468580	2875	2875	2875	2875	0
41	20231116	193300	819468580	2875	2875	2875	2875	0
42	20231116	193200	819468580	2875	2875	2875	2875	0
43	20231116	193100	819468580	2875	2875	2875	2875	0
44	20231116	193000	819468580	2875	2875	2875	2875	0
45	20231116	192900	819468580	2875	2875	2875	2875	0
46	20231116	192800	819468580	2875	2875	2875	2875	0
47	20231116	192700	819468580	2875	2875	2875	2875	0
48	20231116	192600	819468580	2875	2875	2875	2875	0
49	20231116	192500	819468580	2875	2875	2875	2875	0
50	20231116	192400	819468580	2875	2875	2875	2875	0
51	20231116	192300	819468580	2875	2875	2875	2875	0
52	20231116	192200	819468580	2875	2875	2875	2875	0
53	20231116	192100	819468580	2875	2875	2875	2875	0
54	20231116	192000	819468580	2875	2875	2875	2875	0
55	20231116	191900	819468580	2875	2875	2875	2875	0
56	20231116	191800	819468580	2875	2875	2875	2875	0
57	20231116	191700	819468580	2875	2875	2875	2875	0
58	20231116	191600	819468580	2875	2875	2875	2875	0
59	20231116	191500	819468580	2875	2875	2875	2875	0
60	20231116	191400	819468580	2875	2875	2875	2875	0
61	20231116	191300	819468580	2875	2875	2875	2875	0
62	20231116	191200	819468580	2875	2875	2875	2875	7274
63	20231116	191100	819468580	2875	2875	2875	2875	0
64	20231116	191000	819468580	2875	2875	2875	2875	0
65	20231116	190900	819468580	2875	2875	2875	2875	0
66	20231116	190800	819468580	2875	2875	2875	2875	0
67	20231116	190700	819468580	2875	2875	2875	2875	0
68	20231116	190600	819468580	2875	2875	2875	2875	0
69	20231116	190500	819468580	2875	2875	2875	2875	0
70	20231116	190400	819468580	2875	2875	2875	2875	0
71	20231116	190300	819468580	2875	2875	2875	2875	0
72	20231116	190200	819468580	2875	2875	2875	2875	0
73	20231116	190100	819468580	2875	2875	2875	2875	0
74	20231116	190000	819468580	2875	2875	2875	2875	0
75	20231116	185900	819468580	2875	2875	2875	2875	0
76	20231116	185800	819468580	2875	2875	2875	2875	0
77	20231116	185700	819468580	2875	2875	2875	2875	0
78	20231116	185600	819468580	2875	2875	2875	2875	0
79	20231116	185500	819468580	2875	2875	2875	2875	0
80	20231116	185400	819468580	2875	2875	2875	2875	0
81	20231116	185300	819468580	2875	2875	2875	2875	0
82	20231116	185200	819468580	2875	2875	2875	2875	0
83	20231116	185100	819468580	2875	2875	2875	2875	0
84	20231116	185000	819468580	2875	2875	2875	2875	0
85	20231116	184900	819468580	2875	2875	2875	2875	0
86	20231116	184800	819468580	2875	2875	2875	2875	0
87	20231116	184700	819468580	2875	2875	2875	2875	0
88	20231116	184600	819468580	2875	2875	2875	2875	0
89	20231116	184500	819468580	2875	2875	2875	2875	0
90	20231116	184400	819468580	2875	2875	2875	2875	0
91	20231116	184300	819468580	2875	2875	2875	2875	0
92	20231116	184200	819468580	2875	2875	2875	2875	7274
93	20231116	184100	819468580	2875	2875	2875	2875	0
94	20231116	184000	819468580	2875	2875	2875	2875	0
95	20231116	183900	819468580	2875	2875	2875	2875	0
96	20231116	183800	819468580	2875	2875	2875	2875	0
97	20231116	183700	819468580	2875	2875	2875	2875	0
98	20231116	183600	819468580	2875	2875	2875	2875	0
99	20231116	183500	819468580	2875	2875	2875	2875	0
100	20231116	183400	819468580	2875	2875	2875	2875	0
101	20231116	183300	819468580	2875	2875	2875	2875	0
102	20231116	183200	819468580	2875	2875	2875	2875	0
103	20231116	183100	819468580	2875	2875	2875	2875	0
104	20231116	183000	819468580	2875	2875	2875	2875	0
105	20231116	182900	819468580	2875	2875	2875	2875	0
106	20231116	182800	819468580	2875	2875	2875	2875	0
107	20231116	182700	819468580	2875	2875	2875	2875	0
108	20231116	182600	819468580	2875	2875	2875	2875	0
109	20231116	182500	819468580	2875	2875	2875	2875	0
110	20231116	182400	819468580	2875	2875	2875	2875	0
111	20231116	182300	819468580	2875	2875	2875	2875	0
112	20231116	182200	819468580	2875	2875	2875	2875	0
113	20231116	182100	819468580	2875	2875	2875	2875	0
114	20231116	182000	819468580	2875	2875	2875	2875	0
115	20231116	181900	819468580	2875	2875	2875	2875	0
116	20231116	181800	819468580	2875	2875	2875	2875	0
117	20231116	181700	819468580	2875	2875	2875	2875	0
118	20231116	181600	819468580	2875	2875	2875	2875	0
119	20231116	181500	819468580	2875	2875	2875	2875	0
120	20231116	181400	819468580	2875	2875	2875	2875	0
121	20231116	181300	819468580	2875	2875	2875	2875	0
122	20231116	181200	819468580	2875	2875	2875	2875	7274
123	20231116	181100	819468580	2875	2875	2875	2875	0
124	20231116	181000	819468580	2875	2875	2875	2875	0
125	20231116	180900	819468580	2875	2875	2875	2875	0
126	20231116	180800	819468580	2875	2875	2875	2875	0
127	20231116	180700	819468580	2875	2875	2875	2875	0
128	20231116	180600	819468580	2875	2875	2875	2875	0
129	20231116	180500	819468580	2875	2875	2875	2875	0
130	20231116	180400	819468580	2875	2875	2875	2875	0
131	20231116	180300	819468580	2875	2875	2875	2875	0
132	20231116	180200	819468580	2875	2875	2875	2875	0
133	20231116	180100	819468580	2875	2875	2875	2875	0
134	20231116	180000	819468580	2875	2875	2875	2875	0
135	20231116	175900	819468580	2875	2875	2875	2875	0
136	20231116	175800	819468580	2875	2875	2875	2875	0
137	20231116	175700	819468580	2875	2875	2875	2875	0
138	20231116	175600	819468580	2875	2875	2875	2875	0
139	20231116	175500	819468580	2875	2875	2875	2875	0
140	20231116	175400	819468580	2875	2875	2875	2875	0
141	20231116	175300	819468580	2875	2875	2875	2875	0
142	20231116	175200	819468580	2875	2875	2875	2875	0
143	20231116	175100	819468580	2875	2875	2875	2875	0
144	20231116	175000	819468580	2875	2875	2875	2875	0
145	20231116	174900	819468580	2875	2875	2875	2875	0
146	20231116	174800	819468580	2875	2875	2875	2875	0
147	20231116	174700	819468580	2875	2875	2875	2875	0
148	20231116	174600	819468580	2875	2875	2875	2875	0
149	20231116	174500	819468580	2875	2875	2875	2875	0
150	20231116	174400	819468580	2875	2875	2875	2875	0
151	20231116	174300	819468580	2875	2875	2875	2875	0
152	20231116	174200	819468580	2875	2875	2875	2875	7274
153	20231116	174100	819468580	2875	2875	2875	2875	0
154	20231116	174000	819468580	2875	2875	2875	2875	0
155	20231116	173900	819468580	2875	2875	2875	2875	0
156	20231116	173800	819468580	2875	2875	2875	2875	0
157	20231116	173700	819468580	2875	2875	2875	2875	0
158	20231116	173600	819468580	2875	2875	2875	2875	0
159	20231116	173500	819468580	2875	2875	2875	2875	0
160	20231116	173400	819468580	2875	2875	2875	2875	0
161	20231116	173300	819468580	2875	2875	2875	2875	0
162	20231116	173200	819468580	2875	2875	2875	2875	0
163	20231116	173100	819468580	2875	2875	2875	2875	0
164	20231116	173000	819468580	2875	2875	2875	2875	0
165	20231116	172900	819468580	2875	2875	2875	2875	0
166	20231116	172800	819468580	2875	2875	2875	2875	0
167	20231116	172700	819468580	2875	2875	2875	2875	0
168	20231116	172600	819468580	2875	2875	2875	2875	0
169	20231116	172500	819468580	2875	2875	2875	2875	0
170	20231116	172400	819468580	2875	2875	2875	2875	0
171	20231116	172300	819468580	2875	2875	2875	2875	0
172	20231116	172200	819468580	2875	2875	2875	2875	0
173	20231116	172100	819468580	2875	2875	2875	2875	0
174	20231116	172000	819468580	2875	2875	2875	2875	0
175	20231116	171900	819468580	2875	2875	2875	2875	0
176	20231116	171800	819468580	2875	2875	2875	2875	0
177	20231116	171700	819468580	2875	2875	2875	2875	0
178	20231116	171600	819468580	2875	2875	2875	2875	0
179	20231116	171500	819468580	2875	2875	2875	2875	0
180	20231116	171400	819468580	2875	2875	2875	2875	0
181	20231116	171300	819468580	2875	2875	2875	2875	0
182	20231116	171200	819468580	2875	2875	2875	2875	7274
183	20231116	171100	819468580	2875	2875	2875	2875	0
184	20231116	171000	819468580	2875	2875	2875	2875	0
185	20231116	170900	819468580	2875	2875	2875	2875	0
186	20231116	170800	819468580	2875	2875	2875	2875	0
187	20231116	170700	819468580	2875	2875	2875	2875	0
188	20231116	170600	819468580	2875	2875	2875	2875	0
189	20231116	170500	819468580	2875	2875	2875	2875	0
190	20231116	170400	819468580	2875	2875	2875	2875	0
191	20231116	170300	819468580	2875	2875	2875	2875	0
192	20231116	170200	819468580	2875	2875	2875	2875	0
193	20231116	170100	819468580	2875	2875	2875	2875	0
194	20231116	170000	819468580	2875	2875	2875	2875	0
195	20231116	165900	819468580	2875	2875	2875	2875	0
196	20231116	165800	819468580	2875	2875	2875	2875	0
197	20231116	165700	819468580	2875	2875	2875	2875	0
198	20231116	165600	819468580	2875	2875	2875	2875	0
199	20231116	165500	819468580	2875	2875	2875	2875	0
200	20231116	165400	819468580	2875	2875	2875	2875	0
201	20231116	165300	819468580	2875	2875	2875	2875	0
202	20231116	165200	819468580	2875	2875	2875	2875	0
203	20231116	165100	819468580	2875	2875	2875	2875	0
204	20231116	165000	819468580	2875	2875	2875	2875	0
205	20231116	164900	819468580	2875	2875	2875	2875	0
206	20231116	164800	819468580	2875	2875	2875	2875	0
207	20231116	164700	819468580	2875	2875	2875	2875	0
208	20231116	164600	819468580	2875	2875	2875	2875	0
209	20231116	164500	819468580	2875	2875	2875	2875	0
210	20231116	164400	819468580	2875	2875	2875	2875	0
211	20231116	164300	819468580	2875	2875	2875	2875	0
212	20231116	164200	819468580	2875	2875	2875	2875	7274
213	20231116	164100	819468580	2875	2875	2875	2875	0
214	20231116	164000	819468580	2875	2875	2875	2875	0
215	20231116	163900	819468580	2875	2875	2875	2875	0
216	20231116	163800	819468580	2875	2875	2875	2875	0
217	20231116	163700	819468580	2875	2875	2875	2875	0
218	20231116	163600	819468580	2875	2875	2875	2875	0
219	20231116	163500	819468580	2875	2875	2875	2875	0
220	20231116	163400	819468580	2875	2875	2875	2875	0
221	20231116	163300	819468580	2875	2875	2875	2875	0
222	20231116	163200	819468580	2875	2875	2875	2875	0
223	20231116	163100	819468580	2875	2875	2875	2875	0
224	20231116	163000	819468580	2875	2875	2875	2875	7274
225	20231116	162900	798555830	2870	2870	2870	2870	0
226	20231116	162800	798555830	2870	2870	2870	2870	0
227	20231116	162700	798555830	2870	2870	2870	2870	0
228	20231116	162600	798555830	2870	2870	2870	2870	0
229	20231116	162500	798555830	2870	2870	2870	2870	0
230	20231116	162400	798555830	2870	2870	2870	2870	0
231	20231116	162300	798555830	2870	2870	2870	2870	0
232	20231116	162200	798555830	2870	2870	2870	2870	0
233	20231116	162100	798555830	2870	2870	2870	2870	0
234	20231116	162000	798555830	2870	2870	2870	2870	0
235	20231116	161900	798555830	2870	2870	2870	2865	955
236	20231116	161800	795815340	2870	2870	2870	2870	0
237	20231116	161700	795815340	2870	2870	2870	2870	4
238	20231116	161600	795803860	2870	2870	2870	2870	190
239	20231116	161500	795258560	2870	2870	2870	2870	1
240	20231116	161400	795255690	2870	2870	2870	2870	70
241	20231116	161300	795054790	2870	2870	2870	2870	3
242	20231116	161200	795046180	2865	2865	2865	2865	62
243	20231116	161100	794868550	2865	2865	2865	2865	3
244	20231116	161000	794859955	2870	2870	2870	2870	139
245	20231116	160900	794461025	2870	2870	2870	2870	67
246	20231116	160800	794268735	2865	2865	2865	2865	2
247	20231116	160700	794263005	2870	2875	2875	2870	28
248	20231116	160600	794182625	2875	2870	2875	2870	391
249	20231116	160500	793060445	2870	2870	2870	2870	174
250	20231116	160400	792561065	2870	2870	2870	2870	0
251	20231116	160300	792561065	2870	2875	2875	2870	99
252	20231116	160200	792276930	2870	2870	2870	2870	220
253	20231116	160100	791645530	2875	2870	2875	2870	1324
254	20231116	160000	787845635	2870	2870	2870	2870	4176
255	20231116	155900	775860515	2875	2875	2875	2875	0
256	20231116	155800	775860515	2875	2875	2875	2875	231
257	20231116	155700	775196390	2875	2875	2875	2875	1
258	20231116	155600	775193515	2870	2875	2875	2870	1064
259	20231116	155500	772139805	2875	2870	2875	2870	2001
260	20231116	155400	766396930	2875	2875	2875	2870	925
261	20231116	155300	763742165	2870	2870	2875	2870	1152
262	20231116	155200	760435920	2875	2875	2875	2875	50
263	20231116	155100	760292170	2875	2870	2875	2870	739
264	20231116	155000	758171235	2875	2875	2875	2875	1
265	20231116	154900	758168360	2870	2870	2870	2870	1700
266	20231116	154800	753289360	2870	2870	2870	2870	595
267	20231116	154700	751581710	2870	2870	2870	2870	820
268	20231116	154600	749228310	2870	2870	2870	2870	420
269	20231116	154500	748022910	2875	2875	2875	2875	0
270	20231116	154400	748022910	2875	2870	2875	2870	639
271	20231116	154300	746188285	2870	2870	2870	2870	1
272	20231116	154200	746185415	2870	2870	2870	2870	219
273	20231116	154100	745556885	2870	2870	2870	2870	600
274	20231116	154000	743834885	2870	2870	2870	2870	0
275	20231116	153900	743834885	2870	2870	2870	2870	330
276	20231116	153800	742887785	2870	2870	2870	2870	0
277	20231116	153700	742887785	2870	2870	2870	2870	3
278	20231116	153600	742879175	2870	2870	2870	2870	419
279	20231116	153500	741676645	2870	2870	2870	2870	1583
280	20231116	153400	737133435	2870	2870	2870	2870	81
281	20231116	153300	736900965	2870	2870	2875	2870	1288
282	20231116	153200	733202605	2870	2870	2870	2870	0
283	20231116	153100	733202605	2870	2870	2870	2870	0
284	20231116	153000	733202605	2870	2870	2870	2870	3000
285	20231116	152900	724592605	2875	2870	2875	2870	157
286	20231116	152800	724141730	2870	2870	2870	2870	0
287	20231116	152700	724141730	2870	2875	2875	2870	1321
288	20231116	152600	720350410	2870	2870	2870	2870	0
289	20231116	152500	720350410	2870	2870	2870	2870	13
290	20231116	152400	720313100	2875	2875	2875	2875	100
291	20231116	152300	720025600	2875	2870	2875	2865	1817
292	20231116	152200	714810810	2870	2875	2875	2865	5386
293	20231116	152100	699354320	2870	2875	2875	2870	11
294	20231116	152000	699322700	2875	2875	2875	2875	0
295	20231116	151900	699322700	2875	2875	2875	2875	10
296	20231116	151800	699293950	2875	2870	2875	2870	1533
297	20231116	151700	694887470	2870	2870	2875	2870	313
298	20231116	151600	693989150	2870	2870	2870	2870	117
299	20231116	151500	693653360	2870	2870	2870	2870	640
300	20231116	151400	691816560	2870	2870	2875	2865	26076
301	20231116	151300	616977380	2870	2870	2870	2870	11
302	20231116	151200	616945810	2870	2870	2870	2870	201
303	20231116	151100	616368940	2865	2865	2865	2865	218
304	20231116	151000	615744370	2865	2865	2865	2865	340
305	20231116	150900	614770270	2865	2865	2865	2865	0
306	20231116	150800	614770270	2865	2865	2865	2865	12
307	20231116	150700	614735890	2865	2865	2865	2865	3113
308	20231116	150600	605817145	2870	2870	2870	2870	300
309	20231116	150500	604956145	2870	2870	2870	2870	2589
310	20231116	150400	597525715	2870	2870	2870	2870	1000
311	20231116	150300	594655715	2870	2865	2870	2865	20597
312	20231116	150200	535626900	2860	2860	2860	2860	0
313	20231116	150100	535626900	2860	2860	2860	2860	1
314	20231116	150000	535624040	2865	2865	2865	2865	400
315	20231116	145900	534478040	2865	2865	2865	2865	500
316	20231116	145800	533045540	2865	2865	2865	2865	36
317	20231116	145700	532942400	2865	2865	2865	2865	139
318	20231116	145600	532544165	2860	2860	2860	2860	0
319	20231116	145500	532544165	2860	2860	2860	2860	1
320	20231116	145400	532541305	2860	2860	2860	2860	0
321	20231116	145300	532541305	2860	2860	2860	2860	3
322	20231116	145200	532532725	2860	2860	2860	2860	0
323	20231116	145100	532532725	2860	2860	2860	2860	113
324	20231116	145000	532209545	2860	2860	2860	2860	780
325	20231116	144900	529978745	2860	2860	2860	2860	0
326	20231116	144800	529978745	2860	2860	2860	2860	1207
327	20231116	144700	526526725	2860	2860	2860	2860	0
328	20231116	144600	526526725	2860	2860	2860	2860	343
329	20231116	144500	525545745	2860	2860	2860	2860	114
330	20231116	144400	525219705	2855	2860	2860	2855	300
331	20231116	144300	524362665	2860	2860	2860	2860	0
332	20231116	144200	524362665	2860	2860	2860	2860	1000
333	20231116	144100	521502665	2865	2865	2865	2865	12
334	20231116	144000	521468285	2865	2860	2865	2860	17712
335	20231116	143900	470811955	2860	2855	2860	2855	22
336	20231116	143800	470749140	2860	2855	2860	2855	302
337	20231116	143700	469886235	2855	2855	2855	2855	0
338	20231116	143600	469886235	2855	2855	2855	2855	0
339	20231116	143500	469886235	2855	2855	2855	2855	2
340	20231116	143400	469880525	2855	2855	2855	2855	2408
341	20231116	143300	463005685	2855	2855	2855	2855	3361
342	20231116	143200	453410030	2855	2855	2855	2855	160
343	20231116	143100	452953230	2855	2860	2860	2855	283
344	20231116	143000	452144570	2860	2860	2860	2860	0
345	20231116	142900	452144570	2860	2860	2860	2860	0
346	20231116	142800	452144570	2860	2860	2860	2860	0
347	20231116	142700	452144570	2860	2860	2860	2860	0
348	20231116	142600	452144570	2860	2860	2860	2860	1996
349	20231116	142500	446436010	2860	2860	2860	2860	200
350	20231116	142400	445864010	2860	2860	2860	2860	1
351	20231116	142300	445861150	2860	2860	2860	2860	22
352	20231116	142200	445798230	2860	2860	2860	2860	2100
353	20231116	142100	439792230	2865	2865	2865	2865	500
354	20231116	142000	438359730	2865	2865	2865	2865	36
355	20231116	141900	438256590	2860	2860	2860	2860	700
356	20231116	141800	436254590	2865	2865	2865	2865	0
357	20231116	141700	436254590	2865	2865	2865	2865	90
358	20231116	141600	435996740	2865	2865	2865	2865	0
359	20231116	141500	435996740	2865	2865	2865	2865	2
360	20231116	141400	435991010	2860	2865	2865	2860	3012
361	20231116	141300	427376680	2865	2865	2865	2865	0
362	20231116	141200	427376680	2865	2865	2865	2865	326
363	20231116	141100	426442690	2865	2865	2865	2865	1
364	20231116	141000	426439825	2865	2865	2865	2865	50
365	20231116	140900	426296575	2865	2865	2865	2865	105
366	20231116	140800	425995750	2865	2865	2865	2865	51
367	20231116	140700	425849635	2860	2860	2860	2860	590
368	20231116	140600	424162235	2860	2860	2860	2860	7715
369	20231116	140500	402097335	2860	2860	2860	2860	6
370	20231116	140400	402080175	2855	2855	2855	2855	15
371	20231116	140300	402037350	2860	2860	2860	2860	17
372	20231116	140200	401988730	2860	2860	2860	2860	139
373	20231116	140100	401591190	2860	2860	2860	2860	0
374	20231116	140000	401591190	2860	2860	2860	2860	0
375	20231116	135900	401591190	2860	2860	2860	2860	350
376	20231116	135800	400590190	2860	2860	2860	2860	621
377	20231116	135700	398814130	2860	2860	2860	2860	22
378	20231116	135600	398751210	2855	2855	2855	2855	2557
379	20231116	135500	391450975	2860	2860	2860	2860	0
380	20231116	135400	391450975	2860	2860	2860	2860	300
381	20231116	135300	390592975	2855	2855	2855	2855	1000
382	20231116	135200	387737975	2855	2860	2860	2855	153
383	20231116	135100	387300465	2860	2860	2860	2860	1
384	20231116	135000	387297605	2855	2860	2860	2855	1002
385	20231116	134900	384436885	2860	2860	2860	2860	1
386	20231116	134800	384434025	2855	2855	2855	2855	202
387	20231116	134700	383857315	2860	2860	2860	2860	230
388	20231116	134600	383199515	2860	2860	2860	2860	1
389	20231116	134500	383196655	2860	2860	2860	2860	100
390	20231116	134400	382910655	2860	2860	2860	2860	10
391	20231116	134300	382882055	2860	2860	2860	2860	0
392	20231116	134200	382882055	2860	2860	2860	2860	1
393	20231116	134100	382879195	2860	2860	2860	2860	77
394	20231116	134000	382658975	2860	2860	2860	2860	5
395	20231116	133900	382644675	2860	2860	2860	2860	139
396	20231116	133800	382247135	2855	2855	2855	2855	0
397	20231116	133700	382247135	2855	2860	2860	2855	1151
398	20231116	133600	378958030	2860	2855	2860	2855	1345
399	20231116	133500	375111690	2860	2860	2860	2860	1000
400	20231116	133400	372251690	2860	2860	2860	2860	2
401	20231116	133300	372245970	2855	2855	2855	2855	1
402	20231116	133200	372243115	2860	2860	2860	2860	20
403	20231116	133100	372185915	2860	2860	2860	2860	0
404	20231116	133000	372185915	2860	2860	2860	2860	142
405	20231116	132900	371779795	2860	2860	2860	2860	52
406	20231116	132800	371631075	2860	2860	2860	2860	2
407	20231116	132700	371625355	2860	2860	2860	2860	0
408	20231116	132600	371625355	2860	2860	2860	2860	11
409	20231116	132500	371593895	2860	2860	2860	2860	153
410	20231116	132400	371156315	2860	2860	2860	2860	0
411	20231116	132300	371156315	2860	2860	2860	2860	0
412	20231116	132200	371156315	2860	2860	2860	2860	0
413	20231116	132100	371156315	2860	2855	2860	2855	429
414	20231116	132000	369930825	2855	2855	2855	2855	2008
415	20231116	131900	364197985	2860	2860	2860	2860	2153
416	20231116	131800	358040405	2860	2860	2860	2860	1
417	20231116	131700	358037545	2860	2860	2860	2860	0
418	20231116	131600	358037545	2860	2860	2860	2860	23
419	20231116	131500	357971765	2860	2860	2860	2860	501
420	20231116	131400	356538905	2860	2860	2860	2860	0
421	20231116	131300	356538905	2860	2860	2860	2860	0
422	20231116	131200	356538905	2860	2860	2860	2860	69
423	20231116	131100	356341565	2860	2860	2860	2860	779
424	20231116	131000	354113625	2855	2855	2860	2855	190
425	20231116	130900	353570480	2860	2860	2860	2860	10
426	20231116	130800	353541880	2860	2860	2860	2860	295
427	20231116	130700	352698180	2855	2855	2855	2855	137
428	20231116	130600	352307045	2860	2860	2860	2860	34
429	20231116	130500	352209805	2860	2860	2860	2860	180
430	20231116	130400	351695005	2855	2855	2855	2855	0
431	20231116	130300	351695005	2855	2855	2855	2855	6
432	20231116	130200	351677875	2860	2860	2860	2860	239
433	20231116	130100	350994335	2855	2855	2855	2855	0
434	20231116	130000	350994335	2855	2855	2855	2855	0
435	20231116	125900	350994335	2855	2855	2855	2855	33
436	20231116	125800	350900120	2855	2855	2855	2855	800
437	20231116	125700	348616120	2855	2855	2855	2855	300
438	20231116	125600	347759620	2860	2860	2860	2860	2159
439	20231116	125500	341584880	2860	2860	2860	2860	0
440	20231116	125400	341584880	2860	2860	2860	2855	42
441	20231116	125300	341464930	2860	2860	2860	2860	352
442	20231116	125200	340458210	2860	2860	2860	2860	139
443	20231116	125100	340060670	2860	2860	2860	2860	1163
444	20231116	125000	336734490	2860	2860	2860	2860	12
445	20231116	124900	336700170	2860	2860	2860	2860	15
446	20231116	124800	336657270	2860	2860	2860	2860	0
447	20231116	124700	336657270	2860	2860	2860	2860	0
448	20231116	124600	336657270	2860	2860	2860	2860	1000
449	20231116	124500	333797270	2855	2855	2855	2855	0
450	20231116	124400	333797270	2855	2855	2855	2855	127
451	20231116	124300	333434685	2860	2860	2860	2860	0
452	20231116	124200	333434685	2860	2860	2860	2860	100
453	20231116	124100	333148685	2860	2860	2860	2860	139
454	20231116	124000	332751145	2860	2860	2860	2860	11
455	20231116	123900	332719685	2855	2855	2855	2855	15
456	20231116	123800	332676860	2855	2855	2855	2855	0
457	20231116	123700	332676860	2855	2855	2855	2855	1
458	20231116	123600	332674005	2855	2860	2860	2855	290
459	20231116	123500	331845055	2860	2860	2860	2860	36
460	20231116	123400	331742095	2860	2860	2860	2860	35
461	20231116	123300	331641995	2860	2860	2860	2860	11
462	20231116	123200	331610535	2860	2860	2860	2860	112
463	20231116	123100	331290215	2860	2860	2860	2860	151
464	20231116	123000	330858355	2860	2860	2860	2860	5
465	20231116	122900	330844055	2855	2855	2855	2855	1
466	20231116	122800	330841200	2860	2855	2860	2855	170
467	20231116	122700	330355005	2855	2860	2860	2855	201
468	20231116	122600	329781050	2860	2860	2860	2860	0
469	20231116	122500	329781050	2860	2860	2860	2860	55
470	20231116	122400	329623750	2860	2860	2860	2860	18
471	20231116	122300	329572270	2860	2860	2860	2860	131
472	20231116	122200	329197610	2860	2860	2860	2860	0
473	20231116	122100	329197610	2860	2860	2860	2860	165
474	20231116	122000	328725710	2860	2860	2860	2860	7021
475	20231116	121900	308645650	2855	2860	2860	2855	82
476	20231116	121800	308411305	2860	2860	2860	2860	4811
477	20231116	121700	294651845	2860	2860	2860	2860	17
478	20231116	121600	294603225	2855	2860	2860	2855	274
479	20231116	121500	293820090	2860	2860	2860	2860	0
480	20231116	121400	293820090	2860	2860	2860	2860	139
481	20231116	121300	293422550	2860	2855	2860	2855	22
482	20231116	121200	293359700	2855	2855	2855	2855	3
483	20231116	121100	293351135	2855	2855	2855	2855	200
484	20231116	121000	292780135	2855	2855	2855	2855	1255
485	20231116	120900	289197110	2855	2855	2855	2855	0
486	20231116	120800	289197110	2855	2855	2855	2855	1000
487	20231116	120700	286342110	2855	2855	2855	2855	1000
488	20231116	120600	283487110	2855	2855	2855	2855	0
489	20231116	120500	283487110	2855	2855	2855	2855	0
490	20231116	120400	283487110	2855	2860	2860	2855	4
491	20231116	120300	283475680	2860	2860	2860	2860	0
492	20231116	120200	283475680	2860	2860	2860	2860	0
493	20231116	120100	283475680	2860	2860	2860	2860	139
494	20231116	120000	283078140	2860	2855	2860	2855	501
495	20231116	115900	281647780	2860	2860	2860	2860	0
496	20231116	115800	281647780	2860	2860	2860	2860	1
497	20231116	115700	281644920	2855	2855	2855	2855	2674
498	20231116	115600	274010650	2860	2860	2860	2860	176
499	20231116	115500	273507290	2860	2860	2860	2860	20
500	20231116	115400	273450090	2860	2860	2860	2860	151
501	20231116	115300	273018230	2855	2855	2855	2855	1
502	20231116	115200	273015375	2855	2855	2855	2855	0
503	20231116	115100	273015375	2855	2855	2855	2855	20
504	20231116	115000	272958275	2855	2855	2855	2855	310
505	20231116	114900	272073225	2855	2855	2855	2855	0
506	20231116	114800	272073225	2855	2855	2855	2855	100
507	20231116	114700	271787725	2860	2860	2860	2860	45
508	20231116	114600	271659025	2860	2860	2860	2860	2
509	20231116	114500	271653305	2860	2855	2860	2855	1254
510	20231116	114400	268066870	2855	2855	2855	2855	500
511	20231116	114300	266639370	2860	2860	2860	2860	61
512	20231116	114200	266464910	2860	2860	2860	2860	20
513	20231116	114100	266407710	2860	2860	2860	2860	169
514	20231116	114000	265924370	2855	2855	2855	2855	350
515	20231116	113900	264925120	2855	2855	2855	2855	206
516	20231116	113800	264336990	2860	2860	2860	2860	0
517	20231116	113700	264336990	2860	2860	2860	2860	0
518	20231116	113600	264336990	2860	2860	2860	2860	1000
519	20231116	113500	261476990	2855	2855	2855	2855	0
520	20231116	113400	261476990	2855	2855	2855	2855	30
521	20231116	113300	261391340	2855	2855	2855	2855	1935
522	20231116	113200	255866915	2855	2855	2855	2855	300
523	20231116	113100	255010415	2860	2860	2860	2860	139
524	20231116	113000	254612875	2855	2855	2855	2855	1239
525	20231116	112900	251075530	2855	2855	2855	2855	1
526	20231116	112800	251072675	2855	2855	2855	2855	100
527	20231116	112700	250787175	2850	2850	2850	2850	0
528	20231116	112600	250787175	2850	2850	2850	2850	8843
529	20231116	112500	225584625	2850	2850	2850	2850	8
530	20231116	112400	225561825	2850	2850	2850	2850	1000
531	20231116	112300	222711825	2855	2855	2855	2855	50
532	20231116	112200	222569075	2855	2855	2855	2855	1548
533	20231116	112100	218149535	2855	2855	2855	2855	1000
534	20231116	112000	215294535	2860	2860	2860	2860	8
535	20231116	111900	215271655	2855	2855	2855	2855	6114
536	20231116	111800	197816185	2855	2860	2860	2855	4
537	20231116	111700	197804750	2860	2860	2860	2860	0
538	20231116	111600	197804750	2860	2860	2860	2860	0
539	20231116	111500	197804750	2860	2860	2860	2860	60
540	20231116	111400	197633150	2860	2860	2860	2860	1
541	20231116	111300	197630290	2855	2855	2855	2855	21
542	20231116	111200	197570335	2860	2860	2860	2860	360
543	20231116	111100	196540735	2860	2860	2860	2855	459
544	20231116	111000	195230230	2855	2855	2855	2855	2077
545	20231116	110900	189300395	2860	2860	2860	2860	149
546	20231116	110800	188874255	2860	2860	2860	2860	0
547	20231116	110700	188874255	2860	2860	2860	2860	0
548	20231116	110600	188874255	2860	2860	2860	2860	0
549	20231116	110500	188874255	2860	2860	2860	2860	139
550	20231116	110400	188476715	2860	2860	2860	2860	11
551	20231116	110300	188445255	2855	2855	2855	2855	432
552	20231116	110200	187211895	2855	2860	2860	2855	8100
553	20231116	110100	164085895	2860	2855	2860	2855	692
554	20231116	110000	162109735	2860	2855	2860	2855	1809
555	20231116	105900	156941910	2860	2860	2860	2860	204
556	20231116	105800	156358470	2860	2855	2860	2855	9
557	20231116	105700	156332735	2855	2860	2860	2855	378
558	20231116	105600	155253355	2860	2860	2860	2860	0
559	20231116	105500	155253355	2860	2860	2860	2860	0
560	20231116	105400	155253355	2860	2860	2860	2860	0
561	20231116	105300	155253355	2860	2860	2860	2860	139
562	20231116	105200	154855815	2855	2855	2855	2855	0
563	20231116	105100	154855815	2855	2855	2855	2855	75
564	20231116	105000	154641690	2855	2855	2855	2855	4200
565	20231116	104900	142650690	2860	2860	2860	2860	150
566	20231116	104800	142221690	2860	2855	2860	2855	777
567	20231116	104700	140002605	2860	2855	2860	2855	2179
568	20231116	104600	133781555	2860	2860	2860	2860	4
569	20231116	104500	133770115	2860	2860	2860	2860	20
570	20231116	104400	133712915	2860	2855	2860	2855	1706
571	20231116	104300	128841255	2860	2860	2860	2860	0
572	20231116	104200	128841255	2860	2860	2860	2860	8
573	20231116	104100	128818375	2860	2860	2860	2860	0
574	20231116	104000	128818375	2860	2860	2860	2860	153
575	20231116	103900	128380795	2860	2860	2860	2860	80
576	20231116	103800	128151995	2860	2855	2860	2855	350
577	20231116	103700	127152235	2860	2860	2860	2860	139
578	20231116	103600	126754695	2855	2860	2860	2855	219
579	20231116	103500	126128950	2860	2860	2860	2860	93
580	20231116	103400	125862970	2860	2860	2860	2860	77
581	20231116	103300	125642750	2860	2860	2860	2860	261
582	20231116	103200	124896290	2855	2860	2860	2855	1611
583	20231116	103100	120296330	2860	2860	2860	2860	108
584	20231116	103000	119987450	2860	2860	2860	2860	5100
585	20231116	102900	105401450	2855	2855	2855	2855	754
586	20231116	102800	103248780	2855	2855	2860	2855	201
587	20231116	102700	102674425	2860	2860	2860	2860	1
588	20231116	102600	102671565	2860	2855	2860	2855	100
589	20231116	102500	102385815	2855	2855	2855	2855	1
590	20231116	102400	102382960	2855	2855	2855	2855	763
591	20231116	102300	100204595	2860	2860	2860	2860	4021
592	20231116	102200	88704535	2855	2855	2855	2855	6
593	20231116	102100	88687405	2855	2855	2855	2855	1094
594	20231116	102000	85564035	2855	2855	2855	2855	3646
595	20231116	101900	75154705	2855	2855	2855	2855	363
596	20231116	101800	74118340	2855	2855	2855	2855	850
597	20231116	101700	71691590	2860	2855	2860	2855	516
598	20231116	101600	70216285	2860	2855	2860	2855	32
599	20231116	101500	70124915	2855	2855	2855	2855	4433
600	20231116	101400	57468700	2855	2855	2855	2855	1057
601	20231116	101300	54450965	2855	2855	2860	2855	2392
602	20231116	101200	47621800	2855	2855	2855	2855	0
603	20231116	101100	47621800	2855	2855	2855	2855	301
604	20231116	101000	46762445	2860	2860	2860	2860	1175
605	20231116	100900	43401945	2860	2860	2860	2860	100
606	20231116	100800	43115945	2855	2860	2860	2855	4702
607	20231116	100700	29689885	2855	2855	2855	2855	1095
608	20231116	100600	26563660	2855	2855	2855	2855	1604
609	20231116	100500	21984240	2855	2855	2855	2855	250
610	20231116	100400	21270490	2860	2860	2860	2855	223
611	20231116	100300	20632790	2860	2865	2870	2860	148
612	20231116	100200	20209180	2870	2870	2870	2870	0
613	20231116	100100	20209180	2870	2865	2870	2850	169
614	20231116	100000	19725390	2855	2865	2865	2855	6864