KissMeData/136480/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201700	815237420	2850	2850	2850	2850	3292
3	20231117	201600	815237420	2850	2850	2850	2850	0
4	20231117	201500	815237420	2850	2850	2850	2850	0
5	20231117	201400	815237420	2850	2850	2850	2850	0
6	20231117	201300	815237420	2850	2850	2850	2850	0
7	20231117	201200	815237420	2850	2850	2850	2850	0
8	20231117	201100	815237420	2850	2850	2850	2850	0
9	20231117	201000	815237420	2850	2850	2850	2850	0
10	20231117	200900	815237420	2850	2850	2850	2850	0
11	20231117	200800	815237420	2850	2850	2850	2850	0
12	20231117	200700	815237420	2850	2850	2850	2850	0
13	20231117	200600	815237420	2850	2850	2850	2850	0
14	20231117	200500	815237420	2850	2850	2850	2850	0
15	20231117	200400	815237420	2850	2850	2850	2850	0
16	20231117	200300	815237420	2850	2850	2850	2850	0
17	20231117	200200	815237420	2850	2850	2850	2850	0
18	20231117	200100	815237420	2850	2850	2850	2850	0
19	20231117	200000	815237420	2850	2850	2850	2850	0
20	20231117	195900	815237420	2850	2850	2850	2850	0
21	20231117	195800	815237420	2850	2850	2850	2850	0
22	20231117	195700	815237420	2850	2850	2850	2850	0
23	20231117	195600	815237420	2850	2850	2850	2850	0
24	20231117	195500	815237420	2850	2850	2850	2850	0
25	20231117	195400	815237420	2850	2850	2850	2850	0
26	20231117	195300	815237420	2850	2850	2850	2850	0
27	20231117	195200	815237420	2850	2850	2850	2850	0
28	20231117	195100	815237420	2850	2850	2850	2850	0
29	20231117	195000	815237420	2850	2850	2850	2850	0
30	20231117	194900	815237420	2850	2850	2850	2850	0
31	20231117	194800	815237420	2850	2850	2850	2850	0
32	20231117	194700	815237420	2850	2850	2850	2850	3292
33	20231117	194600	815237420	2850	2850	2850	2850	0
34	20231117	194500	815237420	2850	2850	2850	2850	0
35	20231117	194400	815237420	2850	2850	2850	2850	0
36	20231117	194300	815237420	2850	2850	2850	2850	0
37	20231117	194200	815237420	2850	2850	2850	2850	0
38	20231117	194100	815237420	2850	2850	2850	2850	0
39	20231117	194000	815237420	2850	2850	2850	2850	0
40	20231117	193900	815237420	2850	2850	2850	2850	0
41	20231117	193800	815237420	2850	2850	2850	2850	0
42	20231117	193700	815237420	2850	2850	2850	2850	0
43	20231117	193600	815237420	2850	2850	2850	2850	0
44	20231117	193500	815237420	2850	2850	2850	2850	0
45	20231117	193400	815237420	2850	2850	2850	2850	0
46	20231117	193300	815237420	2850	2850	2850	2850	0
47	20231117	193200	815237420	2850	2850	2850	2850	0
48	20231117	193100	815237420	2850	2850	2850	2850	0
49	20231117	193000	815237420	2850	2850	2850	2850	0
50	20231117	192900	815237420	2850	2850	2850	2850	0
51	20231117	192800	815237420	2850	2850	2850	2850	0
52	20231117	192700	815237420	2850	2850	2850	2850	0
53	20231117	192600	815237420	2850	2850	2850	2850	0
54	20231117	192500	815237420	2850	2850	2850	2850	0
55	20231117	192400	815237420	2850	2850	2850	2850	0
56	20231117	192300	815237420	2850	2850	2850	2850	0
57	20231117	192200	815237420	2850	2850	2850	2850	0
58	20231117	192100	815237420	2850	2850	2850	2850	0
59	20231117	192000	815237420	2850	2850	2850	2850	0
60	20231117	191900	815237420	2850	2850	2850	2850	0
61	20231117	191800	815237420	2850	2850	2850	2850	0
62	20231117	191700	815237420	2850	2850	2850	2850	3292
63	20231117	191600	815237420	2850	2850	2850	2850	0
64	20231117	191500	815237420	2850	2850	2850	2850	0
65	20231117	191400	815237420	2850	2850	2850	2850	0
66	20231117	191300	815237420	2850	2850	2850	2850	0
67	20231117	191200	815237420	2850	2850	2850	2850	0
68	20231117	191100	815237420	2850	2850	2850	2850	0
69	20231117	191000	815237420	2850	2850	2850	2850	0
70	20231117	190900	815237420	2850	2850	2850	2850	0
71	20231117	190800	815237420	2850	2850	2850	2850	0
72	20231117	190700	815237420	2850	2850	2850	2850	0
73	20231117	190600	815237420	2850	2850	2850	2850	0
74	20231117	190500	815237420	2850	2850	2850	2850	0
75	20231117	190400	815237420	2850	2850	2850	2850	0
76	20231117	190300	815237420	2850	2850	2850	2850	0
77	20231117	190200	815237420	2850	2850	2850	2850	0
78	20231117	190100	815237420	2850	2850	2850	2850	0
79	20231117	190000	815237420	2850	2850	2850	2850	0
80	20231117	185900	815237420	2850	2850	2850	2850	0
81	20231117	185800	815237420	2850	2850	2850	2850	0
82	20231117	185700	815237420	2850	2850	2850	2850	0
83	20231117	185600	815237420	2850	2850	2850	2850	0
84	20231117	185500	815237420	2850	2850	2850	2850	0
85	20231117	185400	815237420	2850	2850	2850	2850	0
86	20231117	185300	815237420	2850	2850	2850	2850	0
87	20231117	185200	815237420	2850	2850	2850	2850	0
88	20231117	185100	815237420	2850	2850	2850	2850	0
89	20231117	185000	815237420	2850	2850	2850	2850	0
90	20231117	184900	815237420	2850	2850	2850	2850	0
91	20231117	184800	815237420	2850	2850	2850	2850	0
92	20231117	184700	815237420	2850	2850	2850	2850	3292
93	20231117	184600	815237420	2850	2850	2850	2850	0
94	20231117	184500	815237420	2850	2850	2850	2850	0
95	20231117	184400	815237420	2850	2850	2850	2850	0
96	20231117	184300	815237420	2850	2850	2850	2850	0
97	20231117	184200	815237420	2850	2850	2850	2850	0
98	20231117	184100	815237420	2850	2850	2850	2850	0
99	20231117	184000	815237420	2850	2850	2850	2850	0
100	20231117	183900	815237420	2850	2850	2850	2850	0
101	20231117	183800	815237420	2850	2850	2850	2850	0
102	20231117	183700	815237420	2850	2850	2850	2850	0
103	20231117	183600	815237420	2850	2850	2850	2850	0
104	20231117	183500	815237420	2850	2850	2850	2850	0
105	20231117	183400	815237420	2850	2850	2850	2850	0
106	20231117	183300	815237420	2850	2850	2850	2850	0
107	20231117	183200	815237420	2850	2850	2850	2850	0
108	20231117	183100	815237420	2850	2850	2850	2850	0
109	20231117	183000	815237420	2850	2850	2850	2850	0
110	20231117	182900	815237420	2850	2850	2850	2850	0
111	20231117	182800	815237420	2850	2850	2850	2850	0
112	20231117	182700	815237420	2850	2850	2850	2850	0
113	20231117	182600	815237420	2850	2850	2850	2850	0
114	20231117	182500	815237420	2850	2850	2850	2850	0
115	20231117	182400	815237420	2850	2850	2850	2850	0
116	20231117	182300	815237420	2850	2850	2850	2850	0
117	20231117	182200	815237420	2850	2850	2850	2850	0
118	20231117	182100	815237420	2850	2850	2850	2850	0
119	20231117	182000	815237420	2850	2850	2850	2850	0
120	20231117	181900	815237420	2850	2850	2850	2850	0
121	20231117	181800	815237420	2850	2850	2850	2850	0
122	20231117	181700	815237420	2850	2850	2850	2850	3292
123	20231117	181600	815237420	2850	2850	2850	2850	0
124	20231117	181500	815237420	2850	2850	2850	2850	0
125	20231117	181400	815237420	2850	2850	2850	2850	0
126	20231117	181300	815237420	2850	2850	2850	2850	0
127	20231117	181200	815237420	2850	2850	2850	2850	0
128	20231117	181100	815237420	2850	2850	2850	2850	0
129	20231117	181000	815237420	2850	2850	2850	2850	0
130	20231117	180900	815237420	2850	2850	2850	2850	0
131	20231117	180800	815237420	2850	2850	2850	2850	0
132	20231117	180700	815237420	2850	2850	2850	2850	0
133	20231117	180600	815237420	2850	2850	2850	2850	0
134	20231117	180500	815237420	2850	2850	2850	2850	0
135	20231117	180400	815237420	2850	2850	2850	2850	0
136	20231117	180300	815237420	2850	2850	2850	2850	0
137	20231117	180200	815237420	2850	2850	2850	2850	0
138	20231117	180100	815237420	2850	2850	2850	2850	0
139	20231117	180000	815237420	2850	2850	2850	2850	0
140	20231117	175900	815237420	2850	2850	2850	2850	0
141	20231117	175800	815237420	2850	2850	2850	2850	0
142	20231117	175700	815237420	2850	2850	2850	2850	0
143	20231117	175600	815237420	2850	2850	2850	2850	0
144	20231117	175500	815237420	2850	2850	2850	2850	0
145	20231117	175400	815237420	2850	2850	2850	2850	0
146	20231117	175300	815237420	2850	2850	2850	2850	0
147	20231117	175200	815237420	2850	2850	2850	2850	0
148	20231117	175100	815237420	2850	2850	2850	2850	0
149	20231117	175000	815237420	2850	2850	2850	2850	0
150	20231117	174900	815237420	2850	2850	2850	2850	0
151	20231117	174800	815237420	2850	2850	2850	2850	0
152	20231117	174700	815237420	2850	2850	2850	2850	3292
153	20231117	174600	815237420	2850	2850	2850	2850	0
154	20231117	174500	815237420	2850	2850	2850	2850	0
155	20231117	174400	815237420	2850	2850	2850	2850	0
156	20231117	174300	815237420	2850	2850	2850	2850	0
157	20231117	174200	815237420	2850	2850	2850	2850	0
158	20231117	174100	815237420	2850	2850	2850	2850	0
159	20231117	174000	815237420	2850	2850	2850	2850	0
160	20231117	173900	815237420	2850	2850	2850	2850	0
161	20231117	173800	815237420	2850	2850	2850	2850	0
162	20231117	173700	815237420	2850	2850	2850	2850	0
163	20231117	173600	815237420	2850	2850	2850	2850	0
164	20231117	173500	815237420	2850	2850	2850	2850	0
165	20231117	173400	815237420	2850	2850	2850	2850	0
166	20231117	173300	815237420	2850	2850	2850	2850	0
167	20231117	173200	815237420	2850	2850	2850	2850	0
168	20231117	173100	815237420	2850	2850	2850	2850	0
169	20231117	173000	815237420	2850	2850	2850	2850	0
170	20231117	172900	815237420	2850	2850	2850	2850	0
171	20231117	172800	815237420	2850	2850	2850	2850	0
172	20231117	172700	815237420	2850	2850	2850	2850	0
173	20231117	172600	815237420	2850	2850	2850	2850	0
174	20231117	172500	815237420	2850	2850	2850	2850	0
175	20231117	172400	815237420	2850	2850	2850	2850	0
176	20231117	172300	815237420	2850	2850	2850	2850	0
177	20231117	172200	815237420	2850	2850	2850	2850	0
178	20231117	172100	815237420	2850	2850	2850	2850	0
179	20231117	172000	815237420	2850	2850	2850	2850	0
180	20231117	171900	815237420	2850	2850	2850	2850	0
181	20231117	171800	815237420	2850	2850	2850	2850	0
182	20231117	171700	815237420	2850	2850	2850	2850	3292
183	20231117	171600	815237420	2850	2850	2850	2850	0
184	20231117	171500	815237420	2850	2850	2850	2850	0
185	20231117	171400	815237420	2850	2850	2850	2850	0
186	20231117	171300	815237420	2850	2850	2850	2850	0
187	20231117	171200	815237420	2850	2850	2850	2850	0
188	20231117	171100	815237420	2850	2850	2850	2850	0
189	20231117	171000	815237420	2850	2850	2850	2850	0
190	20231117	170900	815237420	2850	2850	2850	2850	0
191	20231117	170800	815237420	2850	2850	2850	2850	0
192	20231117	170700	815237420	2850	2850	2850	2850	0
193	20231117	170600	815237420	2850	2850	2850	2850	0
194	20231117	170500	815237420	2850	2850	2850	2850	0
195	20231117	170400	815237420	2850	2850	2850	2850	0
196	20231117	170300	815237420	2850	2850	2850	2850	0
197	20231117	170200	815237420	2850	2850	2850	2850	0
198	20231117	170100	815237420	2850	2850	2850	2850	0
199	20231117	170000	815237420	2850	2850	2850	2850	0
200	20231117	165900	815237420	2850	2850	2850	2850	0
201	20231117	165800	815237420	2850	2850	2850	2850	0
202	20231117	165700	815237420	2850	2850	2850	2850	0
203	20231117	165600	815237420	2850	2850	2850	2850	0
204	20231117	165500	815237420	2850	2850	2850	2850	0
205	20231117	165400	815237420	2850	2850	2850	2850	0
206	20231117	165300	815237420	2850	2850	2850	2850	0
207	20231117	165200	815237420	2850	2850	2850	2850	0
208	20231117	165100	815237420	2850	2850	2850	2850	0
209	20231117	165000	815237420	2850	2850	2850	2850	0
210	20231117	164900	815237420	2850	2850	2850	2850	0
211	20231117	164800	815237420	2850	2850	2850	2850	0
212	20231117	164700	815237420	2850	2850	2850	2850	3292
213	20231117	164600	815237420	2850	2850	2850	2850	0
214	20231117	164500	815237420	2850	2850	2850	2850	0
215	20231117	164400	815237420	2850	2850	2850	2850	0
216	20231117	164300	815237420	2850	2850	2850	2850	0
217	20231117	164200	815237420	2850	2850	2850	2850	0
218	20231117	164100	815237420	2850	2850	2850	2850	0
219	20231117	164000	815237420	2850	2850	2850	2850	0
220	20231117	163900	815237420	2850	2850	2850	2850	0
221	20231117	163800	815237420	2850	2850	2850	2850	0
222	20231117	163700	815237420	2850	2850	2850	2850	0
223	20231117	163600	815237420	2850	2850	2850	2850	0
224	20231117	163500	815237420	2850	2850	2850	2850	0
225	20231117	163400	815237420	2850	2850	2850	2850	0
226	20231117	163300	815237420	2850	2850	2850	2850	0
227	20231117	163200	815237420	2850	2850	2850	2850	0
228	20231117	163100	815237420	2850	2850	2850	2850	0
229	20231117	163000	815237420	2850	2850	2850	2850	0
230	20231117	162900	815237420	2850	2850	2850	2850	0
231	20231117	162800	815237420	2850	2850	2850	2850	0
232	20231117	162700	815237420	2850	2850	2850	2850	0
233	20231117	162600	815237420	2850	2850	2850	2850	0
234	20231117	162500	815237420	2850	2850	2850	2850	0
235	20231117	162400	815237420	2850	2850	2850	2850	0
236	20231117	162300	815237420	2850	2850	2850	2850	0
237	20231117	162200	815237420	2850	2850	2850	2850	0
238	20231117	162100	815237420	2850	2850	2850	2850	0
239	20231117	162000	815237420	2850	2850	2850	2850	0
240	20231117	161900	815237420	2850	2850	2850	2850	0
241	20231117	161800	815237420	2850	2850	2850	2850	0
242	20231117	161700	815237420	2850	2850	2850	2850	3292
243	20231117	161600	815237420	2850	2850	2850	2850	0
244	20231117	161500	815237420	2850	2850	2850	2850	0
245	20231117	161400	815237420	2850	2850	2850	2850	0
246	20231117	161300	815237420	2850	2850	2850	2850	0
247	20231117	161200	815237420	2850	2850	2850	2850	0
248	20231117	161100	815237420	2850	2850	2850	2850	0
249	20231117	161000	815237420	2850	2850	2850	2850	0
250	20231117	160900	815237420	2850	2850	2850	2850	0
251	20231117	160800	815237420	2850	2850	2850	2850	0
252	20231117	160700	815237420	2850	2850	2850	2850	0
253	20231117	160600	815237420	2850	2850	2850	2850	0
254	20231117	160500	815237420	2850	2850	2850	2850	0
255	20231117	160400	815237420	2850	2850	2850	2850	0
256	20231117	160300	815237420	2850	2850	2850	2850	0
257	20231117	160200	815237420	2850	2850	2850	2850	0
258	20231117	160100	815237420	2850	2850	2850	2850	0
259	20231117	160000	815237420	2850	2850	2850	2850	0
260	20231117	155900	815237420	2850	2850	2850	2850	0
261	20231117	155800	815237420	2850	2850	2850	2850	0
262	20231117	155700	815237420	2850	2850	2850	2850	0
263	20231117	155600	815237420	2850	2850	2850	2850	0
264	20231117	155500	815237420	2850	2850	2850	2850	0
265	20231117	155400	815237420	2850	2850	2850	2850	0
266	20231117	155300	815237420	2850	2850	2850	2850	0
267	20231117	155200	815237420	2850	2850	2850	2850	0
268	20231117	155100	815237420	2850	2850	2850	2850	0
269	20231117	155000	815237420	2850	2850	2850	2850	0
270	20231117	154900	815237420	2850	2850	2850	2850	0
271	20231117	154800	815237420	2850	2850	2850	2850	0
272	20231117	154700	815237420	2850	2850	2850	2850	3292
273	20231117	154600	815237420	2850	2850	2850	2850	0
274	20231117	154500	815237420	2850	2850	2850	2850	0
275	20231117	154400	815237420	2850	2850	2850	2850	0
276	20231117	154300	815237420	2850	2850	2850	2850	0
277	20231117	154200	815237420	2850	2850	2850	2850	0
278	20231117	154100	815237420	2850	2850	2850	2850	0
279	20231117	154000	815237420	2850	2850	2850	2850	0
280	20231117	153900	815237420	2850	2850	2850	2850	0
281	20231117	153800	815237420	2850	2850	2850	2850	0
282	20231117	153700	815237420	2850	2850	2850	2850	0
283	20231117	153600	815237420	2850	2850	2850	2850	0
284	20231117	153500	815237420	2850	2850	2850	2850	0
285	20231117	153400	815237420	2850	2850	2850	2850	0
286	20231117	153300	815237420	2850	2850	2850	2850	0
287	20231117	153200	815237420	2850	2850	2850	2850	0
288	20231117	153100	815237420	2850	2850	2850	2850	0
289	20231117	153000	815237420	2850	2850	2850	2850	3292
290	20231117	152900	805855220	2850	2850	2850	2850	0
291	20231117	152800	805855220	2850	2850	2850	2850	0
292	20231117	152700	805855220	2850	2850	2850	2850	0
293	20231117	152600	805855220	2850	2850	2850	2850	0
294	20231117	152500	805855220	2850	2850	2850	2850	0
295	20231117	152400	805855220	2850	2850	2850	2850	0
296	20231117	152300	805855220	2850	2850	2850	2850	0
297	20231117	152200	805855220	2850	2850	2850	2850	0
298	20231117	152100	805855220	2850	2850	2850	2850	0
299	20231117	152000	805855220	2850	2850	2850	2850	0
300	20231117	151900	805855220	2850	2850	2850	2845	3650
301	20231117	151800	795454950	2850	2855	2855	2845	3825
302	20231117	151700	784556170	2855	2855	2855	2845	20169
303	20231117	151600	727135365	2855	2855	2855	2850	241
304	20231117	151500	726447800	2855	2855	2855	2850	1073
305	20231117	151400	723388635	2855	2855	2855	2850	258
306	20231117	151300	722652595	2855	2855	2855	2850	139
307	20231117	151200	722256285	2855	2855	2855	2855	438
308	20231117	151100	721005795	2850	2850	2850	2850	875
309	20231117	151000	718512045	2850	2850	2855	2850	3828
310	20231117	150900	707602125	2850	2850	2850	2850	5943
311	20231117	150800	690664575	2850	2855	2855	2850	190
312	20231117	150700	690122575	2855	2855	2855	2850	123
313	20231117	150600	689771910	2855	2855	2855	2855	32
314	20231117	150500	689680550	2855	2855	2855	2855	46
315	20231117	150400	689549220	2855	2855	2855	2855	226
316	20231117	150300	688903990	2855	2855	2855	2850	10371
317	20231117	150200	659344790	2850	2855	2855	2850	400
318	20231117	150100	658204165	2855	2855	2855	2855	139
319	20231117	150000	657807320	2855	2855	2855	2850	4693
320	20231117	145900	644432060	2855	2855	2855	2850	27
321	20231117	145800	644354980	2855	2860	2860	2850	250
322	20231117	145700	643641070	2860	2860	2860	2850	1925
323	20231117	145600	638140070	2860	2860	2860	2860	31
324	20231117	145500	638051410	2860	2860	2860	2850	784
325	20231117	145400	635812510	2860	2855	2860	2850	429
326	20231117	145300	634587835	2855	2855	2855	2855	490
327	20231117	145200	633188885	2855	2855	2855	2850	501
328	20231117	145100	631759380	2855	2855	2855	2855	1151
329	20231117	145000	628473275	2855	2855	2855	2850	454
330	20231117	144900	627177115	2855	2855	2855	2850	210
331	20231117	144800	626577570	2855	2855	2855	2850	210
332	20231117	144700	625978025	2855	2855	2855	2855	598
333	20231117	144600	624270735	2855	2855	2855	2855	1198
334	20231117	144500	620850445	2855	2855	2855	2855	176
335	20231117	144400	620347965	2855	2855	2855	2850	79
336	20231117	144300	620122470	2855	2860	2860	2850	1190
337	20231117	144200	616730700	2860	2860	2860	2860	34
338	20231117	144100	616633460	2860	2860	2860	2860	18
339	20231117	144000	616581980	2860	2860	2860	2855	85
340	20231117	143900	616339075	2860	2855	2860	2855	2
341	20231117	143800	616333360	2855	2855	2855	2855	1000
342	20231117	143700	613478360	2860	2860	2860	2860	0
343	20231117	143600	613478360	2860	2855	2860	2855	1001
344	20231117	143500	610620500	2855	2855	2855	2855	20
345	20231117	143400	610563400	2855	2855	2855	2855	0
346	20231117	143300	610563400	2855	2855	2855	2855	71
347	20231117	143200	610360695	2855	2855	2855	2855	557
348	20231117	143100	608770460	2855	2855	2855	2855	1
349	20231117	143000	608767605	2855	2855	2855	2855	1136
350	20231117	142900	605524325	2860	2860	2860	2860	0
351	20231117	142800	605524325	2860	2860	2860	2860	1000
352	20231117	142700	602664325	2855	2855	2855	2855	0
353	20231117	142600	602664325	2855	2855	2855	2855	1140
354	20231117	142500	599409625	2855	2855	2855	2855	106
355	20231117	142400	599106995	2860	2860	2860	2860	103
356	20231117	142300	598812415	2860	2860	2860	2860	0
357	20231117	142200	598812415	2860	2860	2860	2860	105
358	20231117	142100	598512115	2850	2860	2860	2850	104
359	20231117	142000	598214685	2860	2860	2860	2860	0
360	20231117	141900	598214685	2860	2855	2860	2855	99
361	20231117	141800	597931550	2855	2855	2855	2855	5
362	20231117	141700	597917275	2855	2855	2855	2855	597
363	20231117	141600	596212840	2855	2855	2855	2855	2
364	20231117	141500	596207130	2855	2855	2855	2855	97
365	20231117	141400	595930195	2855	2855	2855	2855	30
366	20231117	141300	595844545	2855	2855	2860	2855	272
367	20231117	141200	595067490	2850	2855	2855	2850	82
368	20231117	141100	594833430	2855	2855	2855	2855	118
369	20231117	141000	594496540	2855	2855	2855	2855	0
370	20231117	140900	594496540	2855	2860	2860	2855	103
371	20231117	140800	594201965	2855	2855	2855	2855	1133
372	20231117	140700	590967250	2855	2855	2855	2855	98
373	20231117	140600	590687460	2860	2860	2860	2860	0
374	20231117	140500	590687460	2860	2860	2860	2860	0
375	20231117	140400	590687460	2860	2860	2860	2860	155
376	20231117	140300	590244160	2860	2860	2860	2860	0
377	20231117	140200	590244160	2860	2860	2860	2860	138
378	20231117	140100	589849480	2860	2855	2860	2855	349
379	20231117	140000	588851345	2860	2860	2860	2860	0
380	20231117	135900	588851345	2860	2860	2860	2860	103
381	20231117	135800	588556765	2860	2860	2860	2860	0
382	20231117	135700	588556765	2860	2860	2860	2860	96
383	20231117	135600	588282205	2850	2850	2850	2850	0
384	20231117	135500	588282205	2850	2850	2850	2850	2573
385	20231117	135400	580949155	2860	2860	2860	2860	0
386	20231117	135300	580949155	2860	2860	2860	2860	0
387	20231117	135200	580949155	2860	2860	2860	2860	1
388	20231117	135100	580946295	2855	2855	2855	2855	100
389	20231117	135000	580660795	2860	2860	2860	2860	1
390	20231117	134900	580657935	2860	2860	2860	2860	137
391	20231117	134800	580266115	2855	2855	2855	2855	30
392	20231117	134700	580180465	2860	2860	2860	2860	0
393	20231117	134600	580180465	2860	2860	2860	2860	0
394	20231117	134500	580180465	2860	2860	2860	2860	110
395	20231117	134400	579865865	2855	2855	2855	2855	2540
396	20231117	134300	572614165	2855	2855	2855	2855	0
397	20231117	134200	572614165	2855	2855	2855	2855	107
398	20231117	134100	572308680	2850	2850	2850	2850	8
399	20231117	134000	572285880	2855	2850	2855	2850	422
400	20231117	133900	571083130	2855	2855	2855	2855	108
401	20231117	133800	570774790	2855	2855	2855	2855	4
402	20231117	133700	570763370	2855	2850	2855	2850	1100
403	20231117	133600	567627870	2850	2850	2850	2850	0
404	20231117	133500	567627870	2850	2850	2850	2850	16
405	20231117	133400	567582270	2855	2855	2855	2855	99
406	20231117	133300	567299625	2850	2850	2850	2850	0
407	20231117	133200	567299625	2850	2850	2850	2850	125
408	20231117	133100	566943375	2855	2855	2855	2855	0
409	20231117	133000	566943375	2855	2855	2855	2855	0
410	20231117	132900	566943375	2855	2855	2855	2855	0
411	20231117	132800	566943375	2855	2855	2855	2855	225
412	20231117	132700	566301000	2850	2850	2850	2850	0
413	20231117	132600	566301000	2850	2850	2850	2850	50
414	20231117	132500	566158500	2855	2855	2855	2855	6
415	20231117	132400	566141370	2855	2855	2855	2855	4826
416	20231117	132300	552363140	2860	2860	2860	2860	1
417	20231117	132200	552360280	2855	2855	2855	2855	351
418	20231117	132100	551358175	2855	2855	2855	2855	416
419	20231117	132000	550170495	2855	2855	2855	2855	856
420	20231117	131900	547726615	2855	2855	2855	2855	1
421	20231117	131800	547723760	2855	2855	2855	2855	5
422	20231117	131700	547709485	2855	2855	2855	2855	1
423	20231117	131600	547706630	2855	2855	2855	2855	33
424	20231117	131500	547612415	2855	2855	2855	2855	0
425	20231117	131400	547612415	2855	2855	2855	2855	354
426	20231117	131300	546601745	2850	2850	2850	2850	0
427	20231117	131200	546601745	2850	2850	2850	2850	7
428	20231117	131100	546581795	2850	2850	2850	2850	1757
429	20231117	131000	541574345	2850	2850	2850	2850	100
430	20231117	130900	541289345	2850	2855	2855	2850	500
431	20231117	130800	539862105	2855	2855	2855	2855	0
432	20231117	130700	539862105	2855	2855	2855	2855	349
433	20231117	130600	538865710	2860	2860	2860	2860	107
434	20231117	130500	538559690	2860	2855	2860	2855	8
435	20231117	130400	538536845	2855	2855	2855	2855	0
436	20231117	130300	538536845	2855	2855	2855	2855	1603
437	20231117	130200	533960280	2855	2855	2855	2855	21
438	20231117	130100	533900325	2860	2860	2860	2860	214
439	20231117	130000	533288285	2860	2860	2860	2860	0
440	20231117	125900	533288285	2860	2860	2860	2860	1500
441	20231117	125800	528998285	2860	2860	2860	2860	103
442	20231117	125700	528703705	2860	2860	2860	2860	4
443	20231117	125600	528692265	2860	2860	2860	2860	200
444	20231117	125500	528120265	2860	2860	2860	2860	110
445	20231117	125400	527805665	2855	2855	2855	2855	300
446	20231117	125300	526949165	2855	2855	2855	2855	390
447	20231117	125200	525835715	2855	2855	2855	2855	0
448	20231117	125100	525835715	2855	2855	2855	2855	0
449	20231117	125000	525835715	2855	2860	2860	2855	530
450	20231117	124900	524322415	2860	2860	2860	2860	10
451	20231117	124800	524293815	2860	2860	2860	2860	102
452	20231117	124700	524002095	2860	2860	2860	2860	2
453	20231117	124600	523996375	2860	2860	2860	2860	0
454	20231117	124500	523996375	2860	2860	2860	2860	380
455	20231117	124400	522909575	2860	2860	2860	2860	0
456	20231117	124300	522909575	2860	2860	2860	2860	54
457	20231117	124200	522755135	2860	2860	2860	2860	116
458	20231117	124100	522423375	2860	2860	2860	2860	5
459	20231117	124000	522409075	2860	2860	2860	2860	1
460	20231117	123900	522406215	2860	2860	2860	2860	162
461	20231117	123800	521942895	2860	2860	2860	2860	0
462	20231117	123700	521942895	2860	2860	2860	2860	1338
463	20231117	123600	518116215	2860	2860	2860	2860	107
464	20231117	123500	517810195	2860	2855	2860	2855	79
465	20231117	123400	517584270	2860	2865	2865	2860	5
466	20231117	123300	517569965	2865	2865	2865	2865	103
467	20231117	123200	517274870	2850	2865	2865	2850	139
468	20231117	123100	516877685	2850	2865	2865	2850	825
469	20231117	123000	514521560	2850	2860	2865	2850	2035
470	20231117	122900	508695320	2860	2860	2860	2860	100
471	20231117	122800	508409320	2860	2860	2860	2860	53
472	20231117	122700	508257740	2860	2860	2860	2860	100
473	20231117	122600	507971740	2860	2860	2860	2860	206
474	20231117	122500	507382580	2860	2860	2860	2860	0
475	20231117	122400	507382580	2860	2860	2860	2860	86
476	20231117	122300	507136620	2860	2860	2860	2860	50
477	20231117	122200	506993620	2855	2855	2855	2855	0
478	20231117	122100	506993620	2855	2860	2860	2855	6
479	20231117	122000	506976485	2860	2860	2860	2860	0
480	20231117	121900	506976485	2860	2860	2860	2860	60
481	20231117	121800	506804885	2850	2850	2850	2850	0
482	20231117	121700	506804885	2850	2850	2850	2850	7664
483	20231117	121600	484962485	2860	2860	2860	2860	1
484	20231117	121500	484959625	2850	2850	2850	2850	300
485	20231117	121400	484104625	2860	2860	2860	2860	107
486	20231117	121300	483798605	2850	2850	2850	2850	0
487	20231117	121200	483798605	2850	2850	2850	2850	1
488	20231117	121100	483795755	2860	2860	2860	2860	98
489	20231117	121000	483515475	2850	2850	2850	2850	408
490	20231117	120900	482352675	2850	2850	2850	2850	0
491	20231117	120800	482352675	2850	2850	2850	2850	0
492	20231117	120700	482352675	2850	2850	2850	2850	0
493	20231117	120600	482352675	2850	2850	2850	2850	21
494	20231117	120500	482292825	2850	2850	2850	2850	0
495	20231117	120400	482292825	2850	2850	2850	2850	0
496	20231117	120300	482292825	2850	2850	2850	2850	0
497	20231117	120200	482292825	2850	2855	2855	2850	1585
498	20231117	120100	477774000	2860	2860	2860	2860	107
499	20231117	120000	477467980	2860	2860	2860	2860	0
500	20231117	115900	477467980	2860	2860	2860	2860	0
501	20231117	115800	477467980	2860	2860	2860	2860	114
502	20231117	115700	477141940	2860	2860	2860	2860	0
503	20231117	115600	477141940	2860	2860	2860	2860	0
504	20231117	115500	477141940	2860	2860	2860	2860	103
505	20231117	115400	476847360	2860	2860	2860	2860	0
506	20231117	115300	476847360	2860	2860	2860	2860	134
507	20231117	115200	476464120	2855	2855	2855	2855	104
508	20231117	115100	476167200	2860	2860	2860	2860	61
509	20231117	115000	475992740	2860	2860	2860	2860	11
510	20231117	114900	475961280	2860	2850	2860	2850	121
511	20231117	114800	475616420	2865	2850	2865	2850	5680
512	20231117	114700	459428405	2855	2855	2855	2855	0
513	20231117	114600	459428405	2855	2855	2855	2855	200
514	20231117	114500	458857405	2855	2855	2855	2855	1
515	20231117	114400	458854550	2855	2865	2865	2855	1339
516	20231117	114300	455030725	2865	2865	2865	2865	0
517	20231117	114200	455030725	2865	2865	2865	2865	0
518	20231117	114100	455030725	2865	2865	2865	2865	114
519	20231117	114000	454704115	2865	2865	2865	2865	0
520	20231117	113900	454704115	2865	2865	2865	2865	0
521	20231117	113800	454704115	2865	2860	2865	2860	7083
522	20231117	113700	434431285	2850	2850	2850	2850	0
523	20231117	113600	434431285	2850	2850	2850	2850	0
524	20231117	113500	434431285	2850	2850	2850	2850	40
525	20231117	113400	434317285	2850	2850	2850	2850	0
526	20231117	113300	434317285	2850	2850	2850	2850	673
527	20231117	113200	432399235	2855	2855	2855	2855	1327
528	20231117	113100	428610650	2855	2855	2855	2855	1630
529	20231117	113000	423957000	2860	2860	2860	2860	7
530	20231117	112900	423936980	2860	2860	2860	2860	442
531	20231117	112800	422672860	2860	2860	2860	2860	10
532	20231117	112700	422644260	2860	2860	2860	2860	0
533	20231117	112600	422644260	2860	2860	2860	2860	0
534	20231117	112500	422644260	2860	2860	2860	2860	2990
535	20231117	112400	414092860	2860	2860	2860	2860	10
536	20231117	112300	414064260	2860	2855	2860	2855	714
537	20231117	112200	412022290	2855	2855	2855	2855	0
538	20231117	112100	412022290	2855	2860	2860	2855	52
539	20231117	112000	411873580	2860	2860	2860	2860	0
540	20231117	111900	411873580	2860	2855	2860	2855	1457
541	20231117	111800	407712495	2855	2855	2855	2855	1
542	20231117	111700	407709640	2855	2855	2855	2855	0
543	20231117	111600	407709640	2855	2855	2855	2855	0
544	20231117	111500	407709640	2855	2855	2855	2855	50
545	20231117	111400	407566890	2855	2855	2855	2855	0
546	20231117	111300	407566890	2855	2860	2860	2855	176
547	20231117	111200	407064405	2860	2860	2860	2860	2
548	20231117	111100	407058685	2855	2855	2855	2855	0
549	20231117	111000	407058685	2855	2855	2855	2855	1500
550	20231117	110900	402776185	2860	2860	2860	2860	0
551	20231117	110800	402776185	2860	2860	2860	2860	0
552	20231117	110700	402776185	2860	2860	2860	2860	0
553	20231117	110600	402776185	2860	2860	2860	2860	0
554	20231117	110500	402776185	2860	2860	2860	2860	50
555	20231117	110400	402633185	2860	2860	2860	2860	0
556	20231117	110300	402633185	2860	2860	2860	2860	2
557	20231117	110200	402627465	2855	2855	2855	2855	1010
558	20231117	110100	399743915	2860	2860	2860	2860	50
559	20231117	110000	399600915	2855	2855	2855	2855	0
560	20231117	105900	399600915	2855	2855	2855	2855	122
561	20231117	105800	399252605	2855	2855	2855	2855	42
562	20231117	105700	399132695	2855	2855	2855	2855	147
563	20231117	105600	398713010	2850	2850	2850	2850	0
564	20231117	105500	398713010	2850	2850	2850	2850	1
565	20231117	105400	398710160	2850	2850	2850	2850	0
566	20231117	105300	398710160	2850	2850	2850	2850	0
567	20231117	105200	398710160	2850	2850	2850	2850	1569
568	20231117	105100	394238510	2850	2850	2850	2850	0
569	20231117	105000	394238510	2850	2855	2855	2850	3074
570	20231117	104900	385462290	2860	2860	2860	2860	5767
571	20231117	104800	368968670	2860	2860	2860	2860	197
572	20231117	104700	368405250	2865	2865	2865	2865	200
573	20231117	104600	367832250	2865	2865	2865	2865	0
574	20231117	104500	367832250	2865	2865	2865	2865	0
575	20231117	104400	367832250	2865	2865	2865	2865	6
576	20231117	104300	367815060	2865	2865	2865	2860	169
577	20231117	104200	367331710	2865	2865	2865	2865	2
578	20231117	104100	367325980	2860	2860	2860	2860	1
579	20231117	104000	367323120	2865	2860	2865	2860	53
580	20231117	103900	367171380	2860	2860	2860	2860	1503
581	20231117	103800	362872800	2860	2860	2860	2860	2653
582	20231117	103700	355285220	2855	2855	2855	2855	0
583	20231117	103600	355285220	2855	2855	2855	2855	0
584	20231117	103500	355285220	2855	2860	2860	2855	107
585	20231117	103400	354979730	2860	2860	2860	2860	3
586	20231117	103300	354971150	2860	2860	2860	2860	5
587	20231117	103200	354956850	2860	2860	2860	2860	550
588	20231117	103100	353383850	2860	2860	2860	2860	50
589	20231117	103000	353240850	2860	2860	2860	2860	58
590	20231117	102900	353074970	2860	2860	2860	2860	50
591	20231117	102800	352931970	2860	2860	2860	2860	170
592	20231117	102700	352445770	2860	2860	2860	2860	1385
593	20231117	102600	348484670	2860	2860	2860	2860	1
594	20231117	102500	348481810	2860	2860	2860	2860	3
595	20231117	102400	348473230	2860	2860	2860	2860	3
596	20231117	102300	348464650	2860	2860	2860	2860	49
597	20231117	102200	348324510	2860	2860	2860	2860	0
598	20231117	102100	348324510	2860	2860	2860	2860	2
599	20231117	102000	348318790	2855	2855	2855	2855	280
600	20231117	101900	347519390	2850	2850	2850	2850	401
601	20231117	101800	346376540	2845	2845	2845	2845	0
602	20231117	101700	346376540	2845	2845	2845	2845	0
603	20231117	101600	346376540	2845	2845	2845	2845	0
604	20231117	101500	346376540	2845	2845	2845	2845	4
605	20231117	101400	346365160	2845	2855	2855	2845	801
606	20231117	101300	344078315	2845	2850	2850	2845	2000
607	20231117	101200	338384735	2850	2855	2855	2850	2003
608	20231117	101100	332676170	2855	2855	2855	2855	0
609	20231117	101000	332676170	2855	2855	2855	2855	1000
610	20231117	100900	329821170	2855	2855	2855	2855	500
611	20231117	100800	328393670	2855	2855	2855	2855	61
612	20231117	100700	328219515	2855	2850	2855	2850	107
613	20231117	100600	327914040	2850	2850	2850	2850	635
614	20231117	100500	326104290	2850	2850	2850	2850	0
615	20231117	100400	326104290	2850	2850	2850	2850	3
616	20231117	100300	326095740	2855	2855	2855	2855	0
617	20231117	100200	326095740	2855	2850	2855	2850	743
618	20231117	100100	323974975	2855	2855	2855	2855	2
619	20231117	100000	323969265	2850	2845	2850	2845	1045
620	20231117	095900	320991875	2845	2850	2850	2845	35
621	20231117	095800	320892295	2850	2850	2850	2850	6200
622	20231117	095700	303222295	2850	2850	2850	2850	40
623	20231117	095600	303108295	2855	2855	2855	2855	0
624	20231117	095500	303108295	2855	2855	2855	2855	1
625	20231117	095400	303105440	2850	2855	2855	2850	751
626	20231117	095300	300965085	2855	2855	2855	2855	5
627	20231117	095200	300950810	2850	2855	2855	2850	13
628	20231117	095100	300913745	2855	2855	2855	2855	1
629	20231117	095000	300910890	2850	2850	2850	2850	175
630	20231117	094900	300412140	2850	2850	2855	2850	1003
631	20231117	094800	297553585	2845	2845	2845	2845	37
632	20231117	094700	297448320	2845	2845	2845	2845	1
633	20231117	094600	297445475	2855	2850	2855	2850	3050
634	20231117	094500	288739225	2855	2850	2855	2850	401
635	20231117	094400	287595870	2850	2850	2850	2850	1611
636	20231117	094300	283004520	2850	2850	2855	2850	2404
637	20231117	094200	276153115	2850	2850	2850	2850	17
638	20231117	094100	276104665	2850	2850	2850	2850	4070
639	20231117	094000	264505165	2850	2850	2850	2850	203
640	20231117	093900	263926615	2850	2850	2850	2850	33
641	20231117	093800	263832565	2850	2850	2850	2850	1
642	20231117	093700	263829715	2845	2850	2850	2845	6202
643	20231117	093600	246184700	2850	2855	2855	2850	2023
644	20231117	093500	240419040	2845	2860	2860	2845	9627
645	20231117	093400	212981515	2860	2855	2860	2855	374
646	20231117	093300	211913705	2855	2860	2860	2855	60
647	20231117	093200	211742335	2860	2860	2860	2855	165
648	20231117	093100	211270730	2860	2860	2860	2860	16
649	20231117	093000	211224970	2855	2855	2855	2855	83
650	20231117	092900	210988005	2855	2850	2855	2850	1555
651	20231117	092800	206555980	2855	2855	2855	2855	225
652	20231117	092700	205913605	2855	2860	2860	2855	2723
653	20231117	092600	198138935	2860	2860	2860	2860	1
654	20231117	092500	198136075	2855	2855	2855	2855	0
655	20231117	092400	198136075	2855	2860	2860	2855	758
656	20231117	092300	195970985	2860	2855	2860	2855	861
657	20231117	092200	193510265	2855	2860	2860	2855	283
658	20231117	092100	192702285	2855	2855	2855	2855	0
659	20231117	092000	192702285	2855	2855	2855	2855	2503
660	20231117	091900	185556220	2855	2855	2855	2855	2
661	20231117	091800	185550510	2855	2855	2855	2855	0
662	20231117	091700	185550510	2855	2860	2860	2855	102
663	20231117	091600	185258795	2855	2860	2860	2855	1012
664	20231117	091500	182369475	2850	2850	2850	2850	0
665	20231117	091400	182369475	2850	2850	2850	2850	0
666	20231117	091300	182369475	2850	2855	2855	2850	156
667	20231117	091200	181924725	2855	2850	2855	2850	140
668	20231117	091100	181525375	2850	2850	2850	2850	0
669	20231117	091000	181525375	2850	2845	2850	2845	1800
670	20231117	090900	176397875	2845	2855	2855	2845	3815
671	20231117	090800	165530160	2855	2850	2855	2850	2845
672	20231117	090700	157421735	2850	2850	2850	2850	51
673	20231117	090600	157276385	2850	2855	2855	2850	8518
674	20231117	090500	132991475	2855	2855	2855	2855	2013
675	20231117	090400	127244360	2855	2860	2860	2855	610
676	20231117	090300	125500760	2860	2865	2865	2860	173
677	20231117	090200	125005955	2860	2865	2870	2860	13571
678	20231117	090100	86129740	2865	2875	2875	2865	6394
679	20231117	090000	67772525	2875	2875	2880	2875	23571