KissMeData/417180/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	211500	116761615	3000	3000	3000	3000	643
3	20231116	211400	116761615	3000	3000	3000	3000	0
4	20231116	211300	116761615	3000	3000	3000	3000	0
5	20231116	211200	116761615	3000	3000	3000	3000	0
6	20231116	211100	116761615	3000	3000	3000	3000	0
7	20231116	211000	116761615	3000	3000	3000	3000	0
8	20231116	210900	116761615	3000	3000	3000	3000	0
9	20231116	210800	116761615	3000	3000	3000	3000	0
10	20231116	210700	116761615	3000	3000	3000	3000	0
11	20231116	210600	116761615	3000	3000	3000	3000	0
12	20231116	210500	116761615	3000	3000	3000	3000	0
13	20231116	210400	116761615	3000	3000	3000	3000	0
14	20231116	210300	116761615	3000	3000	3000	3000	0
15	20231116	210200	116761615	3000	3000	3000	3000	0
16	20231116	210100	116761615	3000	3000	3000	3000	0
17	20231116	210000	116761615	3000	3000	3000	3000	0
18	20231116	205900	116761615	3000	3000	3000	3000	0
19	20231116	205800	116761615	3000	3000	3000	3000	0
20	20231116	205700	116761615	3000	3000	3000	3000	0
21	20231116	205600	116761615	3000	3000	3000	3000	0
22	20231116	205500	116761615	3000	3000	3000	3000	0
23	20231116	205400	116761615	3000	3000	3000	3000	0
24	20231116	205300	116761615	3000	3000	3000	3000	0
25	20231116	205200	116761615	3000	3000	3000	3000	0
26	20231116	205100	116761615	3000	3000	3000	3000	0
27	20231116	205000	116761615	3000	3000	3000	3000	0
28	20231116	204900	116761615	3000	3000	3000	3000	0
29	20231116	204800	116761615	3000	3000	3000	3000	0
30	20231116	204700	116761615	3000	3000	3000	3000	0
31	20231116	204600	116761615	3000	3000	3000	3000	0
32	20231116	204500	116761615	3000	3000	3000	3000	643
33	20231116	204400	116761615	3000	3000	3000	3000	0
34	20231116	204300	116761615	3000	3000	3000	3000	0
35	20231116	204200	116761615	3000	3000	3000	3000	0
36	20231116	204100	116761615	3000	3000	3000	3000	0
37	20231116	204000	116761615	3000	3000	3000	3000	0
38	20231116	203900	116761615	3000	3000	3000	3000	0
39	20231116	203800	116761615	3000	3000	3000	3000	0
40	20231116	203700	116761615	3000	3000	3000	3000	0
41	20231116	203600	116761615	3000	3000	3000	3000	0
42	20231116	203500	116761615	3000	3000	3000	3000	0
43	20231116	203400	116761615	3000	3000	3000	3000	0
44	20231116	203300	116761615	3000	3000	3000	3000	0
45	20231116	203200	116761615	3000	3000	3000	3000	0
46	20231116	203100	116761615	3000	3000	3000	3000	0
47	20231116	203000	116761615	3000	3000	3000	3000	0
48	20231116	202900	116761615	3000	3000	3000	3000	0
49	20231116	202800	116761615	3000	3000	3000	3000	0
50	20231116	202700	116761615	3000	3000	3000	3000	0
51	20231116	202600	116761615	3000	3000	3000	3000	0
52	20231116	202500	116761615	3000	3000	3000	3000	0
53	20231116	202400	116761615	3000	3000	3000	3000	0
54	20231116	202300	116761615	3000	3000	3000	3000	0
55	20231116	202200	116761615	3000	3000	3000	3000	0
56	20231116	202100	116761615	3000	3000	3000	3000	0
57	20231116	202000	116761615	3000	3000	3000	3000	0
58	20231116	201900	116761615	3000	3000	3000	3000	0
59	20231116	201800	116761615	3000	3000	3000	3000	0
60	20231116	201700	116761615	3000	3000	3000	3000	0
61	20231116	201600	116761615	3000	3000	3000	3000	0
62	20231116	201500	116761615	3000	3000	3000	3000	643
63	20231116	201400	116761615	3000	3000	3000	3000	0
64	20231116	201300	116761615	3000	3000	3000	3000	0
65	20231116	201200	116761615	3000	3000	3000	3000	0
66	20231116	201100	116761615	3000	3000	3000	3000	0
67	20231116	201000	116761615	3000	3000	3000	3000	0
68	20231116	200900	116761615	3000	3000	3000	3000	0
69	20231116	200800	116761615	3000	3000	3000	3000	0
70	20231116	200700	116761615	3000	3000	3000	3000	0
71	20231116	200600	116761615	3000	3000	3000	3000	0
72	20231116	200500	116761615	3000	3000	3000	3000	0
73	20231116	200400	116761615	3000	3000	3000	3000	0
74	20231116	200300	116761615	3000	3000	3000	3000	0
75	20231116	200200	116761615	3000	3000	3000	3000	0
76	20231116	200100	116761615	3000	3000	3000	3000	0
77	20231116	200000	116761615	3000	3000	3000	3000	0
78	20231116	195900	116761615	3000	3000	3000	3000	0
79	20231116	195800	116761615	3000	3000	3000	3000	0
80	20231116	195700	116761615	3000	3000	3000	3000	0
81	20231116	195600	116761615	3000	3000	3000	3000	0
82	20231116	195500	116761615	3000	3000	3000	3000	0
83	20231116	195400	116761615	3000	3000	3000	3000	0
84	20231116	195300	116761615	3000	3000	3000	3000	0
85	20231116	195200	116761615	3000	3000	3000	3000	0
86	20231116	195100	116761615	3000	3000	3000	3000	0
87	20231116	195000	116761615	3000	3000	3000	3000	0
88	20231116	194900	116761615	3000	3000	3000	3000	0
89	20231116	194800	116761615	3000	3000	3000	3000	0
90	20231116	194700	116761615	3000	3000	3000	3000	0
91	20231116	194600	116761615	3000	3000	3000	3000	0
92	20231116	194500	116761615	3000	3000	3000	3000	643
93	20231116	194400	116761615	3000	3000	3000	3000	0
94	20231116	194300	116761615	3000	3000	3000	3000	0
95	20231116	194200	116761615	3000	3000	3000	3000	0
96	20231116	194100	116761615	3000	3000	3000	3000	0
97	20231116	194000	116761615	3000	3000	3000	3000	0
98	20231116	193900	116761615	3000	3000	3000	3000	0
99	20231116	193800	116761615	3000	3000	3000	3000	0
100	20231116	193700	116761615	3000	3000	3000	3000	0
101	20231116	193600	116761615	3000	3000	3000	3000	0
102	20231116	193500	116761615	3000	3000	3000	3000	0
103	20231116	193400	116761615	3000	3000	3000	3000	0
104	20231116	193300	116761615	3000	3000	3000	3000	0
105	20231116	193200	116761615	3000	3000	3000	3000	0
106	20231116	193100	116761615	3000	3000	3000	3000	0
107	20231116	193000	116761615	3000	3000	3000	3000	0
108	20231116	192900	116761615	3000	3000	3000	3000	0
109	20231116	192800	116761615	3000	3000	3000	3000	0
110	20231116	192700	116761615	3000	3000	3000	3000	0
111	20231116	192600	116761615	3000	3000	3000	3000	0
112	20231116	192500	116761615	3000	3000	3000	3000	0
113	20231116	192400	116761615	3000	3000	3000	3000	0
114	20231116	192300	116761615	3000	3000	3000	3000	0
115	20231116	192200	116761615	3000	3000	3000	3000	0
116	20231116	192100	116761615	3000	3000	3000	3000	0
117	20231116	192000	116761615	3000	3000	3000	3000	0
118	20231116	191900	116761615	3000	3000	3000	3000	0
119	20231116	191800	116761615	3000	3000	3000	3000	0
120	20231116	191700	116761615	3000	3000	3000	3000	0
121	20231116	191600	116761615	3000	3000	3000	3000	0
122	20231116	191500	116761615	3000	3000	3000	3000	643
123	20231116	191400	116761615	3000	3000	3000	3000	0
124	20231116	191300	116761615	3000	3000	3000	3000	0
125	20231116	191200	116761615	3000	3000	3000	3000	0
126	20231116	191100	116761615	3000	3000	3000	3000	0
127	20231116	191000	116761615	3000	3000	3000	3000	0
128	20231116	190900	116761615	3000	3000	3000	3000	0
129	20231116	190800	116761615	3000	3000	3000	3000	0
130	20231116	190700	116761615	3000	3000	3000	3000	0
131	20231116	190600	116761615	3000	3000	3000	3000	0
132	20231116	190500	116761615	3000	3000	3000	3000	0
133	20231116	190400	116761615	3000	3000	3000	3000	0
134	20231116	190300	116761615	3000	3000	3000	3000	0
135	20231116	190200	116761615	3000	3000	3000	3000	0
136	20231116	190100	116761615	3000	3000	3000	3000	0
137	20231116	190000	116761615	3000	3000	3000	3000	0
138	20231116	185900	116761615	3000	3000	3000	3000	0
139	20231116	185800	116761615	3000	3000	3000	3000	0
140	20231116	185700	116761615	3000	3000	3000	3000	0
141	20231116	185600	116761615	3000	3000	3000	3000	0
142	20231116	185500	116761615	3000	3000	3000	3000	0
143	20231116	185400	116761615	3000	3000	3000	3000	0
144	20231116	185300	116761615	3000	3000	3000	3000	0
145	20231116	185200	116761615	3000	3000	3000	3000	0
146	20231116	185100	116761615	3000	3000	3000	3000	0
147	20231116	185000	116761615	3000	3000	3000	3000	0
148	20231116	184900	116761615	3000	3000	3000	3000	0
149	20231116	184800	116761615	3000	3000	3000	3000	0
150	20231116	184700	116761615	3000	3000	3000	3000	0
151	20231116	184600	116761615	3000	3000	3000	3000	0
152	20231116	184500	116761615	3000	3000	3000	3000	643
153	20231116	184400	116761615	3000	3000	3000	3000	0
154	20231116	184300	116761615	3000	3000	3000	3000	0
155	20231116	184200	116761615	3000	3000	3000	3000	0
156	20231116	184100	116761615	3000	3000	3000	3000	0
157	20231116	184000	116761615	3000	3000	3000	3000	0
158	20231116	183900	116761615	3000	3000	3000	3000	0
159	20231116	183800	116761615	3000	3000	3000	3000	0
160	20231116	183700	116761615	3000	3000	3000	3000	0
161	20231116	183600	116761615	3000	3000	3000	3000	0
162	20231116	183500	116761615	3000	3000	3000	3000	0
163	20231116	183400	116761615	3000	3000	3000	3000	0
164	20231116	183300	116761615	3000	3000	3000	3000	0
165	20231116	183200	116761615	3000	3000	3000	3000	0
166	20231116	183100	116761615	3000	3000	3000	3000	0
167	20231116	183000	116761615	3000	3000	3000	3000	0
168	20231116	182900	116761615	3000	3000	3000	3000	0
169	20231116	182800	116761615	3000	3000	3000	3000	0
170	20231116	182700	116761615	3000	3000	3000	3000	0
171	20231116	182600	116761615	3000	3000	3000	3000	0
172	20231116	182500	116761615	3000	3000	3000	3000	0
173	20231116	182400	116761615	3000	3000	3000	3000	0
174	20231116	182300	116761615	3000	3000	3000	3000	0
175	20231116	182200	116761615	3000	3000	3000	3000	0
176	20231116	182100	116761615	3000	3000	3000	3000	0
177	20231116	182000	116761615	3000	3000	3000	3000	0
178	20231116	181900	116761615	3000	3000	3000	3000	0
179	20231116	181800	116761615	3000	3000	3000	3000	0
180	20231116	181700	116761615	3000	3000	3000	3000	0
181	20231116	181600	116761615	3000	3000	3000	3000	0
182	20231116	181500	116761615	3000	3000	3000	3000	643
183	20231116	181400	116761615	3000	3000	3000	3000	0
184	20231116	181300	116761615	3000	3000	3000	3000	0
185	20231116	181200	116761615	3000	3000	3000	3000	0
186	20231116	181100	116761615	3000	3000	3000	3000	0
187	20231116	181000	116761615	3000	3000	3000	3000	0
188	20231116	180900	116761615	3000	3000	3000	3000	0
189	20231116	180800	116761615	3000	3000	3000	3000	0
190	20231116	180700	116761615	3000	3000	3000	3000	0
191	20231116	180600	116761615	3000	3000	3000	3000	0
192	20231116	180500	116761615	3000	3000	3000	3000	0
193	20231116	180400	116761615	3000	3000	3000	3000	0
194	20231116	180300	116761615	3000	3000	3000	3000	0
195	20231116	180200	116761615	3000	3000	3000	3000	0
196	20231116	180100	116761615	3000	3000	3000	3000	0
197	20231116	180000	116761615	3000	3000	3000	3000	0
198	20231116	175900	116761615	3000	3000	3000	3000	0
199	20231116	175800	116761615	3000	3000	3000	3000	0
200	20231116	175700	116761615	3000	3000	3000	3000	0
201	20231116	175600	116761615	3000	3000	3000	3000	0
202	20231116	175500	116761615	3000	3000	3000	3000	0
203	20231116	175400	116761615	3000	3000	3000	3000	0
204	20231116	175300	116761615	3000	3000	3000	3000	0
205	20231116	175200	116761615	3000	3000	3000	3000	0
206	20231116	175100	116761615	3000	3000	3000	3000	0
207	20231116	175000	116761615	3000	3000	3000	3000	0
208	20231116	174900	116761615	3000	3000	3000	3000	0
209	20231116	174800	116761615	3000	3000	3000	3000	0
210	20231116	174700	116761615	3000	3000	3000	3000	0
211	20231116	174600	116761615	3000	3000	3000	3000	0
212	20231116	174500	116761615	3000	3000	3000	3000	643
213	20231116	174400	116761615	3000	3000	3000	3000	0
214	20231116	174300	116761615	3000	3000	3000	3000	0
215	20231116	174200	116761615	3000	3000	3000	3000	0
216	20231116	174100	116761615	3000	3000	3000	3000	0
217	20231116	174000	116761615	3000	3000	3000	3000	0
218	20231116	173900	116761615	3000	3000	3000	3000	0
219	20231116	173800	116761615	3000	3000	3000	3000	0
220	20231116	173700	116761615	3000	3000	3000	3000	0
221	20231116	173600	116761615	3000	3000	3000	3000	0
222	20231116	173500	116761615	3000	3000	3000	3000	0
223	20231116	173400	116761615	3000	3000	3000	3000	0
224	20231116	173300	116761615	3000	3000	3000	3000	0
225	20231116	173200	116761615	3000	3000	3000	3000	0
226	20231116	173100	116761615	3000	3000	3000	3000	0
227	20231116	173000	116761615	3000	3000	3000	3000	0
228	20231116	172900	116761615	3000	3000	3000	3000	0
229	20231116	172800	116761615	3000	3000	3000	3000	0
230	20231116	172700	116761615	3000	3000	3000	3000	0
231	20231116	172600	116761615	3000	3000	3000	3000	0
232	20231116	172500	116761615	3000	3000	3000	3000	0
233	20231116	172400	116761615	3000	3000	3000	3000	0
234	20231116	172300	116761615	3000	3000	3000	3000	0
235	20231116	172200	116761615	3000	3000	3000	3000	0
236	20231116	172100	116761615	3000	3000	3000	3000	0
237	20231116	172000	116761615	3000	3000	3000	3000	0
238	20231116	171900	116761615	3000	3000	3000	3000	0
239	20231116	171800	116761615	3000	3000	3000	3000	0
240	20231116	171700	116761615	3000	3000	3000	3000	0
241	20231116	171600	116761615	3000	3000	3000	3000	0
242	20231116	171500	116761615	3000	3000	3000	3000	643
243	20231116	171400	116761615	3000	3000	3000	3000	0
244	20231116	171300	116761615	3000	3000	3000	3000	0
245	20231116	171200	116761615	3000	3000	3000	3000	0
246	20231116	171100	116761615	3000	3000	3000	3000	0
247	20231116	171000	116761615	3000	3000	3000	3000	0
248	20231116	170900	116761615	3000	3000	3000	3000	0
249	20231116	170800	116761615	3000	3000	3000	3000	0
250	20231116	170700	116761615	3000	3000	3000	3000	0
251	20231116	170600	116761615	3000	3000	3000	3000	0
252	20231116	170500	116761615	3000	3000	3000	3000	0
253	20231116	170400	116761615	3000	3000	3000	3000	0
254	20231116	170300	116761615	3000	3000	3000	3000	0
255	20231116	170200	116761615	3000	3000	3000	3000	0
256	20231116	170100	116761615	3000	3000	3000	3000	0
257	20231116	170000	116761615	3000	3000	3000	3000	0
258	20231116	165900	116761615	3000	3000	3000	3000	0
259	20231116	165800	116761615	3000	3000	3000	3000	0
260	20231116	165700	116761615	3000	3000	3000	3000	0
261	20231116	165600	116761615	3000	3000	3000	3000	0
262	20231116	165500	116761615	3000	3000	3000	3000	0
263	20231116	165400	116761615	3000	3000	3000	3000	0
264	20231116	165300	116761615	3000	3000	3000	3000	0
265	20231116	165200	116761615	3000	3000	3000	3000	0
266	20231116	165100	116761615	3000	3000	3000	3000	0
267	20231116	165000	116761615	3000	3000	3000	3000	0
268	20231116	164900	116761615	3000	3000	3000	3000	0
269	20231116	164800	116761615	3000	3000	3000	3000	0
270	20231116	164700	116761615	3000	3000	3000	3000	0
271	20231116	164600	116761615	3000	3000	3000	3000	0
272	20231116	164500	116761615	3000	3000	3000	3000	643
273	20231116	164400	116761615	3000	3000	3000	3000	0
274	20231116	164300	116761615	3000	3000	3000	3000	0
275	20231116	164200	116761615	3000	3000	3000	3000	0
276	20231116	164100	116761615	3000	3000	3000	3000	0
277	20231116	164000	116761615	3000	3000	3000	3000	0
278	20231116	163900	116761615	3000	3000	3000	3000	0
279	20231116	163800	116761615	3000	3000	3000	3000	0
280	20231116	163700	116761615	3000	3000	3000	3000	0
281	20231116	163600	116761615	3000	3000	3000	3000	0
282	20231116	163500	116761615	3000	3000	3000	3000	0
283	20231116	163400	116761615	3000	3000	3000	3000	0
284	20231116	163300	116761615	3000	3000	3000	3000	0
285	20231116	163200	116761615	3000	3000	3000	3000	0
286	20231116	163100	116761615	3000	3000	3000	3000	0
287	20231116	163000	116761615	3000	3000	3000	3000	643
288	20231116	162900	114832615	2980	2980	2980	2980	0
289	20231116	162800	114832615	2980	2980	2980	2980	0
290	20231116	162700	114832615	2980	2980	2980	2980	0
291	20231116	162600	114832615	2980	2980	2980	2980	0
292	20231116	162500	114832615	2980	2980	2980	2980	0
293	20231116	162400	114832615	2980	2980	2980	2980	0
294	20231116	162300	114832615	2980	2980	2980	2980	0
295	20231116	162200	114832615	2980	2980	2980	2980	0
296	20231116	162100	114832615	2980	2980	2980	2980	0
297	20231116	162000	114832615	2980	2980	2980	2980	0
298	20231116	161900	114832615	2980	2980	2980	2980	1000
299	20231116	161800	111852615	2990	2990	2990	2990	0
300	20231116	161700	111852615	2990	2990	2990	2990	10
301	20231116	161600	111822715	2990	2990	2990	2990	12
302	20231116	161500	111786835	2990	2990	2990	2990	0
303	20231116	161400	111786835	2990	2990	2990	2990	0
304	20231116	161300	111786835	2990	2990	2990	2990	0
305	20231116	161200	111786835	2990	2990	2990	2990	0
306	20231116	161100	111786835	2990	2990	2990	2990	0
307	20231116	161000	111786835	2990	2990	2990	2990	0
308	20231116	160900	111786835	2990	2990	2990	2990	0
309	20231116	160800	111786835	2990	2990	2990	2990	0
310	20231116	160700	111786835	2990	2990	2990	2990	0
311	20231116	160600	111786835	2990	2990	2990	2990	0
312	20231116	160500	111786835	2990	2990	2990	2990	3
313	20231116	160400	111777865	2980	2980	2980	2980	0
314	20231116	160300	111777865	2980	2970	2980	2970	2
315	20231116	160200	111771915	2990	2990	2990	2990	0
316	20231116	160100	111771915	2990	2990	2990	2990	0
317	20231116	160000	111771915	2990	2990	2990	2990	0
318	20231116	155900	111771915	2990	2975	2990	2975	219
319	20231116	155800	111120375	2970	2975	2975	2970	2171
320	20231116	155700	104664150	2975	2975	2975	2975	0
321	20231116	155600	104664150	2975	2975	2975	2975	0
322	20231116	155500	104664150	2975	2980	2980	2975	38
323	20231116	155400	104551055	2990	2990	2990	2990	0
324	20231116	155300	104551055	2990	2990	2990	2990	0
325	20231116	155200	104551055	2990	2990	2990	2990	0
326	20231116	155100	104551055	2990	2990	2990	2990	0
327	20231116	155000	104551055	2990	2990	2990	2990	0
328	20231116	154900	104551055	2990	2990	2990	2990	0
329	20231116	154800	104551055	2990	2990	2990	2990	0
330	20231116	154700	104551055	2990	2990	2990	2990	0
331	20231116	154600	104551055	2990	2990	2990	2990	0
332	20231116	154500	104551055	2990	2980	2990	2980	4
333	20231116	154400	104539105	2990	2985	2990	2985	22
334	20231116	154300	104473375	2985	2985	2985	2985	134
335	20231116	154200	104073385	2980	2980	2980	2980	10
336	20231116	154100	104043585	2985	2985	2985	2985	10
337	20231116	154000	104013735	2975	2995	2995	2975	3870
338	20231116	153900	92450685	2995	2995	2995	2995	0
339	20231116	153800	92450685	2995	2995	2995	2995	0
340	20231116	153700	92450685	2995	2995	2995	2995	0
341	20231116	153600	92450685	2995	2995	2995	2995	10
342	20231116	153500	92420735	2990	2990	2990	2990	20
343	20231116	153400	92360935	2990	2985	2990	2985	2
344	20231116	153300	92354960	2985	2985	2985	2985	70
345	20231116	153200	92146010	2975	2975	2975	2975	0
346	20231116	153100	92146010	2975	2975	2975	2975	0
347	20231116	153000	92146010	2975	2975	2975	2975	0
348	20231116	152900	92146010	2975	2975	2975	2975	0
349	20231116	152800	92146010	2975	2975	2975	2975	0
350	20231116	152700	92146010	2975	2975	2975	2975	0
351	20231116	152600	92146010	2975	2975	2975	2975	0
352	20231116	152500	92146010	2975	2975	2975	2975	0
353	20231116	152400	92146010	2975	2980	2980	2975	401
354	20231116	152300	90951925	2980	2980	2980	2980	500
355	20231116	152200	89461925	2985	2985	2985	2985	0
356	20231116	152100	89461925	2985	3010	3010	2985	165
357	20231116	152000	88967050	3010	3010	3010	3010	0
358	20231116	151900	88967050	3010	2980	3010	2980	454
359	20231116	151800	87605420	2985	3005	3015	2985	3979
360	20231116	151700	75621460	3005	3005	3005	3005	0
361	20231116	151600	75621460	3005	3005	3005	3005	3
362	20231116	151500	75612445	3005	3005	3005	3005	0
363	20231116	151400	75612445	3005	3005	3005	3005	0
364	20231116	151300	75612445	3005	3005	3005	3000	450
365	20231116	151200	74260200	3010	2990	3015	2990	3154
366	20231116	151100	64776015	2990	2990	2990	2990	631
367	20231116	151000	62889325	2990	2990	2990	2990	0
368	20231116	150900	62889325	2990	2990	2990	2990	0
369	20231116	150800	62889325	2990	2990	2990	2990	0
370	20231116	150700	62889325	2990	2990	2990	2990	1
371	20231116	150600	62886335	2975	2975	2975	2975	65
372	20231116	150500	62692960	2985	2990	2990	2985	8
373	20231116	150400	62669070	3000	3000	3000	3000	0
374	20231116	150300	62669070	3000	3000	3000	3000	0
375	20231116	150200	62669070	3000	3000	3000	3000	0
376	20231116	150100	62669070	3000	3000	3000	3000	0
377	20231116	150000	62669070	3000	2990	3000	2990	2
378	20231116	145900	62663080	2980	3000	3000	2980	139
379	20231116	145800	62246795	3005	3005	3005	3005	100
380	20231116	145700	61946295	3010	3010	3010	3010	0
381	20231116	145600	61946295	3010	3010	3010	3010	0
382	20231116	145500	61946295	3010	3010	3010	3010	9
383	20231116	145400	61919205	3010	3010	3010	3010	0
384	20231116	145300	61919205	3010	3010	3010	3010	0
385	20231116	145200	61919205	3010	3010	3010	3010	8
386	20231116	145100	61895125	3010	3010	3010	3010	0
387	20231116	145000	61895125	3010	3010	3010	3010	0
388	20231116	144900	61895125	3010	3010	3010	3010	0
389	20231116	144800	61895125	3010	3010	3010	3010	0
390	20231116	144700	61895125	3010	3010	3010	3010	0
391	20231116	144600	61895125	3010	3010	3010	3010	0
392	20231116	144500	61895125	3010	3005	3010	3005	809
393	20231116	144400	59464075	3005	3005	3005	2990	1096
394	20231116	144300	56177035	3000	3005	3005	2990	55
395	20231116	144200	56012040	2990	3000	3000	2990	606
396	20231116	144100	54194060	2995	2995	2995	2995	290
397	20231116	144000	53325510	2990	2990	2990	2990	266
398	20231116	143900	52530170	2985	2985	2985	2985	258
399	20231116	143800	51760040	2980	2980	2980	2980	4
400	20231116	143700	51748120	2980	2980	2980	2980	2
401	20231116	143600	51742160	2985	2985	2985	2985	0
402	20231116	143500	51742160	2985	2985	2985	2985	0
403	20231116	143400	51742160	2985	2985	2985	2985	0
404	20231116	143300	51742160	2985	2985	2985	2985	0
405	20231116	143200	51742160	2985	2985	2985	2985	6
406	20231116	143100	51724250	2980	2980	2980	2980	0
407	20231116	143000	51724250	2980	2980	2980	2980	0
408	20231116	142900	51724250	2980	2980	2980	2980	9
409	20231116	142800	51697430	2980	2980	2980	2980	250
410	20231116	142700	50952430	2980	2980	2980	2980	0
411	20231116	142600	50952430	2980	2980	2980	2980	0
412	20231116	142500	50952430	2980	2980	2980	2980	0
413	20231116	142400	50952430	2980	2980	2980	2980	1
414	20231116	142300	50949450	2980	2980	2980	2980	0
415	20231116	142200	50949450	2980	2980	2980	2980	0
416	20231116	142100	50949450	2980	2980	2980	2980	0
417	20231116	142000	50949450	2980	2980	2980	2980	0
418	20231116	141900	50949450	2980	2980	2980	2980	0
419	20231116	141800	50949450	2980	2980	2980	2980	0
420	20231116	141700	50949450	2980	2980	2980	2980	0
421	20231116	141600	50949450	2980	2980	2980	2980	0
422	20231116	141500	50949450	2980	2980	2980	2980	0
423	20231116	141400	50949450	2980	2980	2980	2980	0
424	20231116	141300	50949450	2980	2980	2980	2980	0
425	20231116	141200	50949450	2980	2980	2980	2980	0
426	20231116	141100	50949450	2980	2980	2980	2980	1
427	20231116	141000	50946470	2980	2980	2980	2980	1
428	20231116	140900	50943490	2975	2975	2975	2975	203
429	20231116	140800	50339565	2980	2980	2980	2980	6
430	20231116	140700	50321685	2975	2975	2975	2975	5
431	20231116	140600	50306810	2980	2980	2980	2980	0
432	20231116	140500	50306810	2980	2980	2980	2980	4
433	20231116	140400	50294890	2980	2980	2980	2980	0
434	20231116	140300	50294890	2980	2980	2980	2980	0
435	20231116	140200	50294890	2980	2980	2980	2980	0
436	20231116	140100	50294890	2980	2980	2980	2980	0
437	20231116	140000	50294890	2980	2980	2980	2980	0
438	20231116	135900	50294890	2980	2980	2980	2980	0
439	20231116	135800	50294890	2980	2980	2980	2980	0
440	20231116	135700	50294890	2980	2980	2980	2980	0
441	20231116	135600	50294890	2980	2980	2980	2980	0
442	20231116	135500	50294890	2980	2980	2980	2980	0
443	20231116	135400	50294890	2980	2980	2980	2980	0
444	20231116	135300	50294890	2980	2980	2980	2980	1
445	20231116	135200	50291910	2975	2975	2975	2975	0
446	20231116	135100	50291910	2975	2975	2975	2975	0
447	20231116	135000	50291910	2975	2975	2975	2975	0
448	20231116	134900	50291910	2975	2975	2975	2975	0
449	20231116	134800	50291910	2975	2975	2975	2975	0
450	20231116	134700	50291910	2975	2975	2975	2975	0
451	20231116	134600	50291910	2975	2975	2975	2975	0
452	20231116	134500	50291910	2975	2975	2975	2975	0
453	20231116	134400	50291910	2975	2975	2975	2975	0
454	20231116	134300	50291910	2975	2975	2975	2975	58
455	20231116	134200	50119360	2985	2985	2985	2985	0
456	20231116	134100	50119360	2985	2985	2985	2985	0
457	20231116	134000	50119360	2985	2985	2985	2985	0
458	20231116	133900	50119360	2985	2985	2985	2985	0
459	20231116	133800	50119360	2985	2980	2985	2980	5
460	20231116	133700	50104440	2975	2975	2975	2975	44
461	20231116	133600	49973540	2985	2985	2985	2985	0
462	20231116	133500	49973540	2985	2985	2985	2985	0
463	20231116	133400	49973540	2985	2985	2985	2985	0
464	20231116	133300	49973540	2985	2985	2985	2985	0
465	20231116	133200	49973540	2985	2985	2985	2985	0
466	20231116	133100	49973540	2985	2985	2985	2985	0
467	20231116	133000	49973540	2985	2985	2985	2985	19
468	20231116	132900	49916825	2985	2985	2985	2985	6
469	20231116	132800	49898915	2985	2985	2985	2985	1
470	20231116	132700	49895930	2985	2985	2985	2985	0
471	20231116	132600	49895930	2985	2985	2985	2985	0
472	20231116	132500	49895930	2985	2980	2985	2980	5
473	20231116	132400	49881025	2980	2980	2980	2980	10
474	20231116	132300	49851225	2980	2980	2980	2980	10
475	20231116	132200	49821425	2980	2980	2980	2980	10
476	20231116	132100	49791625	2980	2980	2980	2980	3
477	20231116	132000	49782685	2985	2985	2985	2985	0
478	20231116	131900	49782685	2985	2985	2985	2985	1
479	20231116	131800	49779700	2985	2985	2985	2985	0
480	20231116	131700	49779700	2985	2985	2985	2985	0
481	20231116	131600	49779700	2985	2985	2985	2985	0
482	20231116	131500	49779700	2985	2985	2985	2985	0
483	20231116	131400	49779700	2985	2985	2985	2985	0
484	20231116	131300	49779700	2985	2985	2985	2985	0
485	20231116	131200	49779700	2985	2985	2985	2985	0
486	20231116	131100	49779700	2985	2985	2985	2985	0
487	20231116	131000	49779700	2985	2985	2985	2985	0
488	20231116	130900	49779700	2985	2985	2985	2985	0
489	20231116	130800	49779700	2985	2985	2985	2985	0
490	20231116	130700	49779700	2985	2985	2985	2985	0
491	20231116	130600	49779700	2985	2985	2985	2985	0
492	20231116	130500	49779700	2985	2985	2985	2985	0
493	20231116	130400	49779700	2985	2985	2985	2985	0
494	20231116	130300	49779700	2985	2985	2985	2985	1
495	20231116	130200	49776715	2980	2980	2980	2980	0
496	20231116	130100	49776715	2980	2980	2980	2980	151
497	20231116	130000	49326735	2980	2980	2980	2980	0
498	20231116	125900	49326735	2980	2980	2980	2980	1
499	20231116	125800	49323755	2965	2965	2965	2965	0
500	20231116	125700	49323755	2965	2965	2965	2965	0
501	20231116	125600	49323755	2965	2965	2965	2965	0
502	20231116	125500	49323755	2965	2965	2965	2965	0
503	20231116	125400	49323755	2965	2965	2965	2965	0
504	20231116	125300	49323755	2965	2965	2965	2965	0
505	20231116	125200	49323755	2965	2965	2965	2965	0
506	20231116	125100	49323755	2965	2965	2965	2965	56
507	20231116	125000	49157715	2965	2965	2965	2965	11
508	20231116	124900	49125100	2965	2965	2965	2965	3
509	20231116	124800	49116205	2965	2965	2965	2965	6
510	20231116	124700	49098415	2965	2965	2965	2965	8
511	20231116	124600	49074695	2965	2965	2965	2965	88
512	20231116	124500	48813775	2965	2965	2965	2965	52
513	20231116	124400	48659595	2965	2965	2965	2965	0
514	20231116	124300	48659595	2965	2965	2965	2965	3
515	20231116	124200	48650700	2965	2965	2965	2965	3
516	20231116	124100	48641805	2965	2965	2965	2965	579
517	20231116	124000	46925070	2975	2975	2975	2975	0
518	20231116	123900	46925070	2975	2975	2975	2975	0
519	20231116	123800	46925070	2975	2975	2975	2975	0
520	20231116	123700	46925070	2975	2975	2975	2975	0
521	20231116	123600	46925070	2975	2975	2975	2975	0
522	20231116	123500	46925070	2975	2975	2975	2975	0
523	20231116	123400	46925070	2975	2975	2975	2975	21
524	20231116	123300	46862595	2980	2980	2980	2980	0
525	20231116	123200	46862595	2980	2980	2980	2980	0
526	20231116	123100	46862595	2980	2980	2980	2980	1
527	20231116	123000	46859615	2980	2980	2980	2980	0
528	20231116	122900	46859615	2980	2980	2980	2980	0
529	20231116	122800	46859615	2980	2980	2980	2980	0
530	20231116	122700	46859615	2980	2980	2980	2980	0
531	20231116	122600	46859615	2980	2980	2980	2980	0
532	20231116	122500	46859615	2980	2980	2980	2980	0
533	20231116	122400	46859615	2980	2980	2980	2980	0
534	20231116	122300	46859615	2980	2980	2980	2980	10
535	20231116	122200	46829815	2980	2980	2980	2980	0
536	20231116	122100	46829815	2980	2980	2980	2980	0
537	20231116	122000	46829815	2980	2980	2980	2980	0
538	20231116	121900	46829815	2980	2980	2980	2980	0
539	20231116	121800	46829815	2980	2980	2980	2980	2
540	20231116	121700	46823855	2980	2980	2980	2980	10
541	20231116	121600	46794055	2980	2980	2980	2980	0
542	20231116	121500	46794055	2980	2980	2980	2980	0
543	20231116	121400	46794055	2980	2980	2980	2980	1
544	20231116	121300	46791075	2960	2960	2960	2960	0
545	20231116	121200	46791075	2960	2965	2965	2960	184
546	20231116	121100	46246415	2965	2965	2965	2965	41
547	20231116	121000	46124850	2960	2960	2960	2960	0
548	20231116	120900	46124850	2960	2970	2970	2960	47
549	20231116	120800	45985610	2980	2980	2980	2980	0
550	20231116	120700	45985610	2980	2980	2980	2980	0
551	20231116	120600	45985610	2980	2980	2980	2980	0
552	20231116	120500	45985610	2980	2980	2980	2980	0
553	20231116	120400	45985610	2980	2980	2980	2980	0
554	20231116	120300	45985610	2980	2980	2980	2980	0
555	20231116	120200	45985610	2980	2980	2980	2980	0
556	20231116	120100	45985610	2980	2980	2980	2980	0
557	20231116	120000	45985610	2980	2980	2980	2980	0
558	20231116	115900	45985610	2980	2980	2980	2980	0
559	20231116	115800	45985610	2980	2980	2980	2980	0
560	20231116	115700	45985610	2980	2980	2980	2980	0
561	20231116	115600	45985610	2980	2980	2980	2980	0
562	20231116	115500	45985610	2980	2980	2980	2980	3
563	20231116	115400	45976670	2980	2980	2980	2980	0
564	20231116	115300	45976670	2980	2990	2990	2980	6
565	20231116	115200	45958780	2980	2980	2985	2980	388
566	20231116	115100	44802460	2980	2970	2980	2970	114
567	20231116	115000	44463870	2955	2955	2955	2955	0
568	20231116	114900	44463870	2955	2955	2955	2955	221
569	20231116	114800	43810815	2970	2970	2970	2970	0
570	20231116	114700	43810815	2970	2970	2970	2970	0
571	20231116	114600	43810815	2970	2970	2970	2970	0
572	20231116	114500	43810815	2970	2970	2970	2970	0
573	20231116	114400	43810815	2970	2970	2970	2970	0
574	20231116	114300	43810815	2970	2970	2970	2970	0
575	20231116	114200	43810815	2970	2970	2970	2970	0
576	20231116	114100	43810815	2970	2955	2970	2955	105
577	20231116	114000	43500525	2955	2955	2955	2955	0
578	20231116	113900	43500525	2955	2970	2970	2950	519
579	20231116	113800	41969240	2955	2960	2960	2955	376
580	20231116	113700	40857645	2960	2960	2960	2960	0
581	20231116	113600	40857645	2960	2960	2960	2960	12
582	20231116	113500	40822125	2970	2970	2970	2970	0
583	20231116	113400	40822125	2970	2970	2970	2970	4
584	20231116	113300	40810245	2970	2970	2970	2970	36
585	20231116	113200	40703325	2970	2970	2970	2970	300
586	20231116	113100	39812325	2970	2970	2970	2970	0
587	20231116	113000	39812325	2970	2970	2970	2970	0
588	20231116	112900	39812325	2970	2970	2970	2970	0
589	20231116	112800	39812325	2970	2970	2970	2970	100
590	20231116	112700	39515325	2970	2970	2970	2970	4
591	20231116	112600	39503445	2970	2970	2970	2970	2
592	20231116	112500	39497505	2955	2955	2955	2955	0
593	20231116	112400	39497505	2955	2955	2955	2955	0
594	20231116	112300	39497505	2955	2955	2955	2955	0
595	20231116	112200	39497505	2955	2960	2960	2955	44
596	20231116	112100	39367480	2955	2955	2955	2955	0
597	20231116	112000	39367480	2955	2955	2955	2955	0
598	20231116	111900	39367480	2955	2955	2955	2955	0
599	20231116	111800	39367480	2955	2955	2955	2955	0
600	20231116	111700	39367480	2955	2955	2955	2955	0
601	20231116	111600	39367480	2955	2955	2965	2955	40
602	20231116	111500	39249180	2970	2970	2970	2970	1
603	20231116	111400	39246210	2950	2950	2950	2950	0
604	20231116	111300	39246210	2950	2950	2950	2950	0
605	20231116	111200	39246210	2950	2950	2950	2950	0
606	20231116	111100	39246210	2950	2950	2950	2950	0
607	20231116	111000	39246210	2950	2950	2950	2950	0
608	20231116	110900	39246210	2950	2950	2950	2950	0
609	20231116	110800	39246210	2950	2950	2950	2950	0
610	20231116	110700	39246210	2950	2950	2950	2950	0
611	20231116	110600	39246210	2950	2950	2950	2950	0
612	20231116	110500	39246210	2950	2975	2975	2950	716
613	20231116	110400	37132055	2975	2975	2975	2975	191
614	20231116	110300	36563830	2975	2975	2975	2975	1
615	20231116	110200	36560855	2960	2960	2960	2960	0
616	20231116	110100	36560855	2960	2960	2960	2960	0
617	20231116	110000	36560855	2960	2960	2960	2960	0
618	20231116	105900	36560855	2960	2960	2960	2960	0
619	20231116	105800	36560855	2960	2960	2960	2960	1
620	20231116	105700	36557895	2975	2975	2975	2975	2
621	20231116	105600	36551945	2975	2975	2975	2975	15
622	20231116	105500	36507320	2975	2975	2975	2975	0
623	20231116	105400	36507320	2975	2975	2975	2975	0
624	20231116	105300	36507320	2975	2975	2975	2975	0
625	20231116	105200	36507320	2975	2975	2975	2975	0
626	20231116	105100	36507320	2975	2975	2975	2975	0
627	20231116	105000	36507320	2975	2975	2975	2975	0
628	20231116	104900	36507320	2975	2975	2975	2975	0
629	20231116	104800	36507320	2975	2975	2975	2975	4
630	20231116	104700	36495420	2960	2960	2960	2960	0
631	20231116	104600	36495420	2960	2960	2960	2960	0
632	20231116	104500	36495420	2960	2960	2960	2960	0
633	20231116	104400	36495420	2960	2960	2960	2960	0
634	20231116	104300	36495420	2960	2960	2960	2960	0
635	20231116	104200	36495420	2960	2960	2960	2960	20
636	20231116	104100	36436220	2960	2960	2960	2960	0
637	20231116	104000	36436220	2960	2965	2965	2960	45
638	20231116	103900	36302935	2975	2975	2975	2975	89
639	20231116	103800	36038160	2975	2975	2975	2975	0
640	20231116	103700	36038160	2975	2975	2975	2975	0
641	20231116	103600	36038160	2975	2975	2975	2975	0
642	20231116	103500	36038160	2975	2975	2975	2975	0
643	20231116	103400	36038160	2975	2975	2975	2975	0
644	20231116	103300	36038160	2975	2980	2980	2975	3
645	20231116	103200	36029230	2990	2975	2990	2940	450
646	20231116	103100	34702590	3000	3000	3000	3000	0
647	20231116	103000	34702590	3000	3000	3000	3000	1
648	20231116	102900	34699590	2975	2970	2975	2970	175
649	20231116	102800	34179835	3000	2990	3000	2990	3678
650	20231116	102700	23151035	2990	2975	2990	2950	697
651	20231116	102600	21088760	2990	2990	2990	2990	1
652	20231116	102500	21085770	2975	2975	2975	2975	50
653	20231116	102400	20937020	2970	2970	2970	2970	0
654	20231116	102300	20937020	2970	2980	2990	2970	638
655	20231116	102200	19040390	2990	2990	2990	2990	0
656	20231116	102100	19040390	2990	2990	2990	2990	0
657	20231116	102000	19040390	2990	3000	3000	2990	1233
658	20231116	101900	15346550	3005	3005	3005	3005	0
659	20231116	101800	15346550	3005	3005	3005	3005	1
660	20231116	101700	15343545	3000	3000	3000	3000	288
661	20231116	101600	14479545	3000	3000	3000	3000	0
662	20231116	101500	14479545	3000	3000	3000	2995	910
663	20231116	101400	11752045	3005	3005	3005	3005	19
664	20231116	101300	11694950	3005	3005	3005	3005	0
665	20231116	101200	11694950	3005	3005	3005	3005	0
666	20231116	101100	11694950	3005	3005	3005	3005	0
667	20231116	101000	11694950	3005	3000	3005	3000	200
668	20231116	100900	11093990	3005	3020	3020	3005	748
669	20231116	100800	8837250	3020	3020	3020	3020	0
670	20231116	100700	8837250	3020	3020	3020	3020	436
671	20231116	100600	7520530	3020	3005	3020	3005	476
672	20231116	100500	6083985	3005	3005	3005	3005	1497
673	20231116	100400	1585500	3005	3005	3005	3005	3
674	20231116	100300	1576485	3005	3005	3005	3005	2
675	20231116	100200	1570475	3005	3005	3005	3005	2
676	20231116	100100	1564465	3005	3000	3015	2965	221
677	20231116	100000	908760	3000	2960	3000	2960	307