KissMeData/298060/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205200	794640595	2790	2790	2790	2790	4597
3	20231116	205100	794640595	2790	2790	2790	2790	0
4	20231116	205000	794640595	2790	2790	2790	2790	0
5	20231116	204900	794640595	2790	2790	2790	2790	0
6	20231116	204800	794640595	2790	2790	2790	2790	0
7	20231116	204700	794640595	2790	2790	2790	2790	0
8	20231116	204600	794640595	2790	2790	2790	2790	0
9	20231116	204500	794640595	2790	2790	2790	2790	0
10	20231116	204400	794640595	2790	2790	2790	2790	0
11	20231116	204300	794640595	2790	2790	2790	2790	0
12	20231116	204200	794640595	2790	2790	2790	2790	0
13	20231116	204100	794640595	2790	2790	2790	2790	0
14	20231116	204000	794640595	2790	2790	2790	2790	0
15	20231116	203900	794640595	2790	2790	2790	2790	0
16	20231116	203800	794640595	2790	2790	2790	2790	0
17	20231116	203700	794640595	2790	2790	2790	2790	0
18	20231116	203600	794640595	2790	2790	2790	2790	0
19	20231116	203500	794640595	2790	2790	2790	2790	0
20	20231116	203400	794640595	2790	2790	2790	2790	0
21	20231116	203300	794640595	2790	2790	2790	2790	0
22	20231116	203200	794640595	2790	2790	2790	2790	0
23	20231116	203100	794640595	2790	2790	2790	2790	0
24	20231116	203000	794640595	2790	2790	2790	2790	0
25	20231116	202900	794640595	2790	2790	2790	2790	0
26	20231116	202800	794640595	2790	2790	2790	2790	0
27	20231116	202700	794640595	2790	2790	2790	2790	0
28	20231116	202600	794640595	2790	2790	2790	2790	0
29	20231116	202500	794640595	2790	2790	2790	2790	0
30	20231116	202400	794640595	2790	2790	2790	2790	0
31	20231116	202300	794640595	2790	2790	2790	2790	0
32	20231116	202200	794640595	2790	2790	2790	2790	4597
33	20231116	202100	794640595	2790	2790	2790	2790	0
34	20231116	202000	794640595	2790	2790	2790	2790	0
35	20231116	201900	794640595	2790	2790	2790	2790	0
36	20231116	201800	794640595	2790	2790	2790	2790	0
37	20231116	201700	794640595	2790	2790	2790	2790	0
38	20231116	201600	794640595	2790	2790	2790	2790	0
39	20231116	201500	794640595	2790	2790	2790	2790	0
40	20231116	201400	794640595	2790	2790	2790	2790	0
41	20231116	201300	794640595	2790	2790	2790	2790	0
42	20231116	201200	794640595	2790	2790	2790	2790	0
43	20231116	201100	794640595	2790	2790	2790	2790	0
44	20231116	201000	794640595	2790	2790	2790	2790	0
45	20231116	200900	794640595	2790	2790	2790	2790	0
46	20231116	200800	794640595	2790	2790	2790	2790	0
47	20231116	200700	794640595	2790	2790	2790	2790	0
48	20231116	200600	794640595	2790	2790	2790	2790	0
49	20231116	200500	794640595	2790	2790	2790	2790	0
50	20231116	200400	794640595	2790	2790	2790	2790	0
51	20231116	200300	794640595	2790	2790	2790	2790	0
52	20231116	200200	794640595	2790	2790	2790	2790	0
53	20231116	200100	794640595	2790	2790	2790	2790	0
54	20231116	200000	794640595	2790	2790	2790	2790	0
55	20231116	195900	794640595	2790	2790	2790	2790	0
56	20231116	195800	794640595	2790	2790	2790	2790	0
57	20231116	195700	794640595	2790	2790	2790	2790	0
58	20231116	195600	794640595	2790	2790	2790	2790	0
59	20231116	195500	794640595	2790	2790	2790	2790	0
60	20231116	195400	794640595	2790	2790	2790	2790	0
61	20231116	195300	794640595	2790	2790	2790	2790	0
62	20231116	195200	794640595	2790	2790	2790	2790	4597
63	20231116	195100	794640595	2790	2790	2790	2790	0
64	20231116	195000	794640595	2790	2790	2790	2790	0
65	20231116	194900	794640595	2790	2790	2790	2790	0
66	20231116	194800	794640595	2790	2790	2790	2790	0
67	20231116	194700	794640595	2790	2790	2790	2790	0
68	20231116	194600	794640595	2790	2790	2790	2790	0
69	20231116	194500	794640595	2790	2790	2790	2790	0
70	20231116	194400	794640595	2790	2790	2790	2790	0
71	20231116	194300	794640595	2790	2790	2790	2790	0
72	20231116	194200	794640595	2790	2790	2790	2790	0
73	20231116	194100	794640595	2790	2790	2790	2790	0
74	20231116	194000	794640595	2790	2790	2790	2790	0
75	20231116	193900	794640595	2790	2790	2790	2790	0
76	20231116	193800	794640595	2790	2790	2790	2790	0
77	20231116	193700	794640595	2790	2790	2790	2790	0
78	20231116	193600	794640595	2790	2790	2790	2790	0
79	20231116	193500	794640595	2790	2790	2790	2790	0
80	20231116	193400	794640595	2790	2790	2790	2790	0
81	20231116	193300	794640595	2790	2790	2790	2790	0
82	20231116	193200	794640595	2790	2790	2790	2790	0
83	20231116	193100	794640595	2790	2790	2790	2790	0
84	20231116	193000	794640595	2790	2790	2790	2790	0
85	20231116	192900	794640595	2790	2790	2790	2790	0
86	20231116	192800	794640595	2790	2790	2790	2790	0
87	20231116	192700	794640595	2790	2790	2790	2790	0
88	20231116	192600	794640595	2790	2790	2790	2790	0
89	20231116	192500	794640595	2790	2790	2790	2790	0
90	20231116	192400	794640595	2790	2790	2790	2790	0
91	20231116	192300	794640595	2790	2790	2790	2790	0
92	20231116	192200	794640595	2790	2790	2790	2790	4597
93	20231116	192100	794640595	2790	2790	2790	2790	0
94	20231116	192000	794640595	2790	2790	2790	2790	0
95	20231116	191900	794640595	2790	2790	2790	2790	0
96	20231116	191800	794640595	2790	2790	2790	2790	0
97	20231116	191700	794640595	2790	2790	2790	2790	0
98	20231116	191600	794640595	2790	2790	2790	2790	0
99	20231116	191500	794640595	2790	2790	2790	2790	0
100	20231116	191400	794640595	2790	2790	2790	2790	0
101	20231116	191300	794640595	2790	2790	2790	2790	0
102	20231116	191200	794640595	2790	2790	2790	2790	0
103	20231116	191100	794640595	2790	2790	2790	2790	0
104	20231116	191000	794640595	2790	2790	2790	2790	0
105	20231116	190900	794640595	2790	2790	2790	2790	0
106	20231116	190800	794640595	2790	2790	2790	2790	0
107	20231116	190700	794640595	2790	2790	2790	2790	0
108	20231116	190600	794640595	2790	2790	2790	2790	0
109	20231116	190500	794640595	2790	2790	2790	2790	0
110	20231116	190400	794640595	2790	2790	2790	2790	0
111	20231116	190300	794640595	2790	2790	2790	2790	0
112	20231116	190200	794640595	2790	2790	2790	2790	0
113	20231116	190100	794640595	2790	2790	2790	2790	0
114	20231116	190000	794640595	2790	2790	2790	2790	0
115	20231116	185900	794640595	2790	2790	2790	2790	0
116	20231116	185800	794640595	2790	2790	2790	2790	0
117	20231116	185700	794640595	2790	2790	2790	2790	0
118	20231116	185600	794640595	2790	2790	2790	2790	0
119	20231116	185500	794640595	2790	2790	2790	2790	0
120	20231116	185400	794640595	2790	2790	2790	2790	0
121	20231116	185300	794640595	2790	2790	2790	2790	0
122	20231116	185200	794640595	2790	2790	2790	2790	4597
123	20231116	185100	794640595	2790	2790	2790	2790	0
124	20231116	185000	794640595	2790	2790	2790	2790	0
125	20231116	184900	794640595	2790	2790	2790	2790	0
126	20231116	184800	794640595	2790	2790	2790	2790	0
127	20231116	184700	794640595	2790	2790	2790	2790	0
128	20231116	184600	794640595	2790	2790	2790	2790	0
129	20231116	184500	794640595	2790	2790	2790	2790	0
130	20231116	184400	794640595	2790	2790	2790	2790	0
131	20231116	184300	794640595	2790	2790	2790	2790	0
132	20231116	184200	794640595	2790	2790	2790	2790	0
133	20231116	184100	794640595	2790	2790	2790	2790	0
134	20231116	184000	794640595	2790	2790	2790	2790	0
135	20231116	183900	794640595	2790	2790	2790	2790	0
136	20231116	183800	794640595	2790	2790	2790	2790	0
137	20231116	183700	794640595	2790	2790	2790	2790	0
138	20231116	183600	794640595	2790	2790	2790	2790	0
139	20231116	183500	794640595	2790	2790	2790	2790	0
140	20231116	183400	794640595	2790	2790	2790	2790	0
141	20231116	183300	794640595	2790	2790	2790	2790	0
142	20231116	183200	794640595	2790	2790	2790	2790	0
143	20231116	183100	794640595	2790	2790	2790	2790	0
144	20231116	183000	794640595	2790	2790	2790	2790	0
145	20231116	182900	794640595	2790	2790	2790	2790	0
146	20231116	182800	794640595	2790	2790	2790	2790	0
147	20231116	182700	794640595	2790	2790	2790	2790	0
148	20231116	182600	794640595	2790	2790	2790	2790	0
149	20231116	182500	794640595	2790	2790	2790	2790	0
150	20231116	182400	794640595	2790	2790	2790	2790	0
151	20231116	182300	794640595	2790	2790	2790	2790	0
152	20231116	182200	794640595	2790	2790	2790	2790	4597
153	20231116	182100	794640595	2790	2790	2790	2790	0
154	20231116	182000	794640595	2790	2790	2790	2790	0
155	20231116	181900	794640595	2790	2790	2790	2790	0
156	20231116	181800	794640595	2790	2790	2790	2790	0
157	20231116	181700	794640595	2790	2790	2790	2790	0
158	20231116	181600	794640595	2790	2790	2790	2790	0
159	20231116	181500	794640595	2790	2790	2790	2790	0
160	20231116	181400	794640595	2790	2790	2790	2790	0
161	20231116	181300	794640595	2790	2790	2790	2790	0
162	20231116	181200	794640595	2790	2790	2790	2790	0
163	20231116	181100	794640595	2790	2790	2790	2790	0
164	20231116	181000	794640595	2790	2790	2790	2790	0
165	20231116	180900	794640595	2790	2790	2790	2790	0
166	20231116	180800	794640595	2790	2790	2790	2790	0
167	20231116	180700	794640595	2790	2790	2790	2790	0
168	20231116	180600	794640595	2790	2790	2790	2790	0
169	20231116	180500	794640595	2790	2790	2790	2790	0
170	20231116	180400	794640595	2790	2790	2790	2790	0
171	20231116	180300	794640595	2790	2790	2790	2790	0
172	20231116	180200	794640595	2790	2790	2790	2790	0
173	20231116	180100	794640595	2790	2790	2790	2790	0
174	20231116	180000	794640595	2790	2790	2790	2790	0
175	20231116	175900	794640595	2790	2790	2790	2790	0
176	20231116	175800	794640595	2790	2790	2790	2790	0
177	20231116	175700	794640595	2790	2790	2790	2790	0
178	20231116	175600	794640595	2790	2790	2790	2790	0
179	20231116	175500	794640595	2790	2790	2790	2790	0
180	20231116	175400	794640595	2790	2790	2790	2790	0
181	20231116	175300	794640595	2790	2790	2790	2790	0
182	20231116	175200	794640595	2790	2790	2790	2790	4597
183	20231116	175100	794640595	2790	2790	2790	2790	0
184	20231116	175000	794640595	2790	2790	2790	2790	0
185	20231116	174900	794640595	2790	2790	2790	2790	0
186	20231116	174800	794640595	2790	2790	2790	2790	0
187	20231116	174700	794640595	2790	2790	2790	2790	0
188	20231116	174600	794640595	2790	2790	2790	2790	0
189	20231116	174500	794640595	2790	2790	2790	2790	0
190	20231116	174400	794640595	2790	2790	2790	2790	0
191	20231116	174300	794640595	2790	2790	2790	2790	0
192	20231116	174200	794640595	2790	2790	2790	2790	0
193	20231116	174100	794640595	2790	2790	2790	2790	0
194	20231116	174000	794640595	2790	2790	2790	2790	0
195	20231116	173900	794640595	2790	2790	2790	2790	0
196	20231116	173800	794640595	2790	2790	2790	2790	0
197	20231116	173700	794640595	2790	2790	2790	2790	0
198	20231116	173600	794640595	2790	2790	2790	2790	0
199	20231116	173500	794640595	2790	2790	2790	2790	0
200	20231116	173400	794640595	2790	2790	2790	2790	0
201	20231116	173300	794640595	2790	2790	2790	2790	0
202	20231116	173200	794640595	2790	2790	2790	2790	0
203	20231116	173100	794640595	2790	2790	2790	2790	0
204	20231116	173000	794640595	2790	2790	2790	2790	0
205	20231116	172900	794640595	2790	2790	2790	2790	0
206	20231116	172800	794640595	2790	2790	2790	2790	0
207	20231116	172700	794640595	2790	2790	2790	2790	0
208	20231116	172600	794640595	2790	2790	2790	2790	0
209	20231116	172500	794640595	2790	2790	2790	2790	0
210	20231116	172400	794640595	2790	2790	2790	2790	0
211	20231116	172300	794640595	2790	2790	2790	2790	0
212	20231116	172200	794640595	2790	2790	2790	2790	4597
213	20231116	172100	794640595	2790	2790	2790	2790	0
214	20231116	172000	794640595	2790	2790	2790	2790	0
215	20231116	171900	794640595	2790	2790	2790	2790	0
216	20231116	171800	794640595	2790	2790	2790	2790	0
217	20231116	171700	794640595	2790	2790	2790	2790	0
218	20231116	171600	794640595	2790	2790	2790	2790	0
219	20231116	171500	794640595	2790	2790	2790	2790	0
220	20231116	171400	794640595	2790	2790	2790	2790	0
221	20231116	171300	794640595	2790	2790	2790	2790	0
222	20231116	171200	794640595	2790	2790	2790	2790	0
223	20231116	171100	794640595	2790	2790	2790	2790	0
224	20231116	171000	794640595	2790	2790	2790	2790	0
225	20231116	170900	794640595	2790	2790	2790	2790	0
226	20231116	170800	794640595	2790	2790	2790	2790	0
227	20231116	170700	794640595	2790	2790	2790	2790	0
228	20231116	170600	794640595	2790	2790	2790	2790	0
229	20231116	170500	794640595	2790	2790	2790	2790	0
230	20231116	170400	794640595	2790	2790	2790	2790	0
231	20231116	170300	794640595	2790	2790	2790	2790	0
232	20231116	170200	794640595	2790	2790	2790	2790	0
233	20231116	170100	794640595	2790	2790	2790	2790	0
234	20231116	170000	794640595	2790	2790	2790	2790	0
235	20231116	165900	794640595	2790	2790	2790	2790	0
236	20231116	165800	794640595	2790	2790	2790	2790	0
237	20231116	165700	794640595	2790	2790	2790	2790	0
238	20231116	165600	794640595	2790	2790	2790	2790	0
239	20231116	165500	794640595	2790	2790	2790	2790	0
240	20231116	165400	794640595	2790	2790	2790	2790	0
241	20231116	165300	794640595	2790	2790	2790	2790	0
242	20231116	165200	794640595	2790	2790	2790	2790	4597
243	20231116	165100	794640595	2790	2790	2790	2790	0
244	20231116	165000	794640595	2790	2790	2790	2790	0
245	20231116	164900	794640595	2790	2790	2790	2790	0
246	20231116	164800	794640595	2790	2790	2790	2790	0
247	20231116	164700	794640595	2790	2790	2790	2790	0
248	20231116	164600	794640595	2790	2790	2790	2790	0
249	20231116	164500	794640595	2790	2790	2790	2790	0
250	20231116	164400	794640595	2790	2790	2790	2790	0
251	20231116	164300	794640595	2790	2790	2790	2790	0
252	20231116	164200	794640595	2790	2790	2790	2790	0
253	20231116	164100	794640595	2790	2790	2790	2790	0
254	20231116	164000	794640595	2790	2790	2790	2790	0
255	20231116	163900	794640595	2790	2790	2790	2790	0
256	20231116	163800	794640595	2790	2790	2790	2790	0
257	20231116	163700	794640595	2790	2790	2790	2790	0
258	20231116	163600	794640595	2790	2790	2790	2790	0
259	20231116	163500	794640595	2790	2790	2790	2790	0
260	20231116	163400	794640595	2790	2790	2790	2790	0
261	20231116	163300	794640595	2790	2790	2790	2790	0
262	20231116	163200	794640595	2790	2790	2790	2790	0
263	20231116	163100	794640595	2790	2790	2790	2790	0
264	20231116	163000	794640595	2790	2790	2790	2790	4597
265	20231116	162900	781814965	2800	2800	2800	2800	0
266	20231116	162800	781814965	2800	2800	2800	2800	0
267	20231116	162700	781814965	2800	2800	2800	2800	0
268	20231116	162600	781814965	2800	2800	2800	2800	0
269	20231116	162500	781814965	2800	2800	2800	2800	0
270	20231116	162400	781814965	2800	2800	2800	2800	0
271	20231116	162300	781814965	2800	2800	2800	2800	0
272	20231116	162200	781814965	2800	2800	2800	2800	0
273	20231116	162100	781814965	2800	2800	2800	2800	0
274	20231116	162000	781814965	2800	2800	2800	2800	0
275	20231116	161900	781814965	2800	2800	2800	2795	544
276	20231116	161800	780294265	2800	2795	2800	2795	957
277	20231116	161700	777619430	2805	2790	2810	2790	6
278	20231116	161600	777602625	2790	2805	2810	2790	925
279	20231116	161500	775017080	2815	2810	2815	2805	140
280	20231116	161400	774624310	2815	2810	2815	2810	2
281	20231116	161300	774618685	2815	2815	2815	2810	7
282	20231116	161200	774599000	2810	2810	2810	2805	1141
283	20231116	161100	771393290	2805	2805	2805	2805	205
284	20231116	161000	770818265	2800	2800	2805	2800	11
285	20231116	160900	770787460	2800	2800	2800	2800	45
286	20231116	160800	770661460	2790	2790	2790	2790	288
287	20231116	160700	769857940	2805	2795	2805	2785	835
288	20231116	160600	767527865	2810	2810	2810	2810	1
289	20231116	160500	767525055	2780	2835	2835	2780	18588
290	20231116	160400	715535125	2830	2830	2830	2830	0
291	20231116	160300	715535125	2830	2830	2830	2830	0
292	20231116	160200	715535125	2830	2830	2830	2830	0
293	20231116	160100	715535125	2830	2830	2830	2830	0
294	20231116	160000	715535125	2830	2845	2845	2830	185
295	20231116	155900	715011015	2845	2845	2845	2845	0
296	20231116	155800	715011015	2845	2845	2845	2845	294
297	20231116	155700	714174585	2845	2840	2845	2840	229
298	20231116	155600	713524095	2840	2845	2845	2840	798
299	20231116	155500	711257770	2845	2845	2845	2845	40
300	20231116	155400	711143970	2845	2845	2845	2845	5
301	20231116	155300	711129745	2845	2840	2845	2840	69
302	20231116	155200	710933735	2840	2840	2840	2840	29
303	20231116	155100	710851375	2845	2845	2845	2845	1
304	20231116	155000	710848530	2845	2845	2845	2845	0
305	20231116	154900	710848530	2845	2845	2845	2845	14
306	20231116	154800	710808700	2840	2855	2855	2840	205
307	20231116	154700	710226470	2860	2860	2860	2850	111
308	20231116	154600	709909760	2860	2845	2860	2845	833
309	20231116	154500	707539740	2860	2845	2860	2845	473
310	20231116	154400	706193945	2840	2860	2860	2840	65
311	20231116	154300	706008955	2845	2860	2860	2845	2
312	20231116	154200	706003250	2860	2860	2860	2860	1
313	20231116	154100	706000390	2855	2860	2860	2840	517
314	20231116	154000	704529335	2860	2860	2860	2860	6
315	20231116	153900	704512175	2865	2855	2865	2835	46
316	20231116	153800	704380755	2855	2855	2855	2835	7
317	20231116	153700	704360790	2855	2855	2855	2835	4
318	20231116	153600	704349390	2850	2850	2850	2850	6
319	20231116	153500	704332290	2830	2845	2845	2830	52
320	20231116	153400	704185115	2830	2830	2830	2830	17
321	20231116	153300	704137005	2850	2850	2850	2825	4
322	20231116	153200	704125630	2850	2845	2850	2825	2503
323	20231116	153100	697004605	2845	2825	2845	2825	51
324	20231116	153000	696860510	2850	2820	2850	2820	487
325	20231116	152900	695483240	2830	2835	2835	2820	399
326	20231116	152800	694357820	2835	2825	2835	2825	2
327	20231116	152700	694352160	2825	2830	2830	2825	804
328	20231116	152600	692080720	2850	2850	2850	2850	1
329	20231116	152500	692077870	2850	2850	2850	2830	556
330	20231116	152400	690493290	2850	2850	2850	2830	4
331	20231116	152300	690481930	2850	2850	2850	2850	0
332	20231116	152200	690481930	2850	2850	2850	2850	3
333	20231116	152100	690473380	2850	2840	2850	2840	21
334	20231116	152000	690413590	2840	2840	2840	2840	124
335	20231116	151900	690061430	2840	2840	2840	2840	731
336	20231116	151800	687985390	2840	2840	2840	2840	2
337	20231116	151700	687979710	2840	2840	2840	2840	21
338	20231116	151600	687920070	2845	2835	2845	2835	1003
339	20231116	151500	685066550	2840	2835	2840	2835	33
340	20231116	151400	684972940	2835	2810	2835	2810	21
341	20231116	151300	684913635	2815	2815	2835	2810	566
342	20231116	151200	683320570	2835	2845	2845	2835	4
343	20231116	151100	683309215	2845	2845	2845	2845	0
344	20231116	151000	683309215	2845	2830	2845	2825	702
345	20231116	150900	681322545	2835	2835	2835	2835	0
346	20231116	150800	681322545	2835	2835	2835	2835	72
347	20231116	150700	681118425	2835	2835	2835	2835	0
348	20231116	150600	681118425	2835	2810	2835	2810	164
349	20231116	150500	680657535	2810	2820	2820	2805	8280
350	20231116	150400	657418640	2820	2810	2820	2810	660
351	20231116	150300	655560750	2810	2835	2835	2810	3707
352	20231116	150200	645090370	2845	2830	2845	2830	577
353	20231116	150100	643454710	2835	2845	2845	2835	5
354	20231116	150000	643440515	2845	2835	2845	2830	484
355	20231116	145900	642070775	2845	2845	2845	2845	2
356	20231116	145800	642065085	2850	2850	2850	2850	104
357	20231116	145700	641768685	2850	2855	2855	2835	1133
358	20231116	145600	638554600	2855	2840	2855	2835	1063
359	20231116	145500	635540665	2865	2865	2865	2860	50
360	20231116	145400	635397595	2865	2835	2870	2835	931
361	20231116	145300	632752745	2835	2825	2835	2825	64
362	20231116	145200	632571565	2825	2825	2825	2825	73
363	20231116	145100	632365340	2825	2815	2825	2810	1433
364	20231116	145000	628330690	2815	2815	2815	2815	219
365	20231116	144900	627714205	2815	2810	2815	2810	37
366	20231116	144800	627610055	2815	2815	2815	2815	272
367	20231116	144700	626844375	2815	2815	2815	2810	1604
368	20231116	144600	622329155	2805	2805	2815	2805	328
369	20231116	144500	621406250	2805	2805	2805	2805	9
370	20231116	144400	621381005	2800	2800	2800	2800	902
371	20231116	144300	618855405	2800	2805	2815	2800	2404
372	20231116	144200	612113145	2805	2810	2820	2805	6821
373	20231116	144100	592945785	2810	2815	2820	2805	7631
374	20231116	144000	571496700	2825	2825	2825	2825	331
375	20231116	143900	570561625	2825	2835	2835	2825	6
376	20231116	143800	570544655	2845	2825	2845	2815	665
377	20231116	143700	568670755	2845	2840	2845	2820	2359
378	20231116	143600	561994445	2845	2845	2845	2845	0
379	20231116	143500	561994445	2845	2845	2845	2845	0
380	20231116	143400	561994445	2845	2845	2845	2845	103
381	20231116	143300	561701410	2845	2835	2845	2835	502
382	20231116	143200	560278230	2835	2835	2835	2835	101
383	20231116	143100	559991895	2835	2825	2835	2825	654
384	20231116	143000	558138335	2830	2825	2830	2825	699
385	20231116	142900	556163460	2820	2825	2825	2820	656
386	20231116	142800	554310275	2805	2790	2825	2790	1951
387	20231116	142700	548839060	2795	2785	2795	2785	80
388	20231116	142600	548616250	2800	2790	2805	2775	1618
389	20231116	142500	544090145	2790	2825	2825	2715	11282
390	20231116	142400	512805255	2825	2835	2835	2800	5718
391	20231116	142300	496731335	2835	2835	2835	2805	3075
392	20231116	142200	488055130	2845	2855	2855	2830	2096
393	20231116	142100	482113710	2855	2865	2865	2840	8878
394	20231116	142000	456827375	2865	2880	2890	2865	3567
395	20231116	141900	446589580	2880	2880	2880	2880	100
396	20231116	141800	446301580	2880	2910	2910	2870	17849
397	20231116	141700	394671880	2910	2910	2910	2910	77
398	20231116	141600	394447810	2915	2915	2915	2915	0
399	20231116	141500	394447810	2915	2910	2915	2910	700
400	20231116	141400	392407810	2915	2915	2915	2915	0
401	20231116	141300	392407810	2915	2915	2915	2915	4
402	20231116	141200	392396150	2915	2915	2915	2915	1
403	20231116	141100	392393235	2905	2905	2905	2905	0
404	20231116	141000	392393235	2905	2910	2910	2905	1133
405	20231116	140900	389100680	2905	2905	2905	2905	0
406	20231116	140800	389100680	2905	2905	2905	2905	0
407	20231116	140700	389100680	2905	2905	2905	2905	0
408	20231116	140600	389100680	2905	2910	2910	2905	335
409	20231116	140500	388127460	2915	2915	2915	2915	0
410	20231116	140400	388127460	2915	2915	2915	2915	0
411	20231116	140300	388127460	2915	2915	2915	2915	0
412	20231116	140200	388127460	2915	2915	2915	2915	0
413	20231116	140100	388127460	2915	2910	2915	2905	3291
414	20231116	140000	378564745	2910	2910	2910	2910	90
415	20231116	135900	378302845	2915	2915	2915	2915	0
416	20231116	135800	378302845	2915	2910	2915	2905	1101
417	20231116	135700	375103930	2915	2910	2915	2910	14
418	20231116	135600	375063185	2915	2915	2915	2910	11
419	20231116	135500	375031140	2910	2910	2910	2910	346
420	20231116	135400	374024280	2905	2905	2905	2905	0
421	20231116	135300	374024280	2905	2905	2905	2905	87
422	20231116	135200	373771545	2905	2910	2915	2905	1968
423	20231116	135100	368053505	2915	2915	2915	2915	100
424	20231116	135000	367762005	2910	2910	2910	2910	0
425	20231116	134900	367762005	2910	2910	2910	2910	155
426	20231116	134800	367310955	2905	2905	2905	2905	0
427	20231116	134700	367310955	2905	2905	2905	2905	0
428	20231116	134600	367310955	2905	2905	2905	2905	0
429	20231116	134500	367310955	2905	2905	2905	2905	1689
430	20231116	134400	362404410	2915	2905	2915	2905	3576
431	20231116	134300	351999645	2905	2910	2910	2905	71
432	20231116	134200	351793335	2910	2910	2910	2910	52
433	20231116	134100	351642015	2910	2905	2910	2905	2161
434	20231116	134000	345363505	2910	2910	2910	2910	2347
435	20231116	133900	338533735	2910	2910	2910	2910	0
436	20231116	133800	338533735	2910	2920	2920	2910	27
437	20231116	133700	338454985	2915	2915	2915	2915	245
438	20231116	133600	337740810	2915	2915	2915	2915	60
439	20231116	133500	337565910	2915	2915	2915	2915	0
440	20231116	133400	337565910	2915	2915	2915	2915	1
441	20231116	133300	337562995	2920	2920	2920	2920	0
442	20231116	133200	337562995	2920	2920	2920	2920	0
443	20231116	133100	337562995	2920	2920	2920	2920	100
444	20231116	133000	337270995	2920	2920	2920	2920	1
445	20231116	132900	337268075	2910	2910	2910	2910	0
446	20231116	132800	337268075	2910	2915	2915	2910	500
447	20231116	132700	335812825	2910	2910	2910	2910	0
448	20231116	132600	335812825	2910	2910	2910	2910	0
449	20231116	132500	335812825	2910	2910	2910	2910	200
450	20231116	132400	335230825	2910	2915	2915	2910	905
451	20231116	132300	332597055	2915	2915	2915	2915	66
452	20231116	132200	332404665	2910	2915	2920	2910	1280
453	20231116	132100	328670960	2915	2915	2915	2915	639
454	20231116	132000	326808275	2920	2920	2920	2920	0
455	20231116	131900	326808275	2920	2920	2920	2920	20
456	20231116	131800	326749875	2920	2915	2920	2915	529
457	20231116	131700	325207790	2915	2915	2915	2915	16
458	20231116	131600	325161150	2915	2915	2915	2915	0
459	20231116	131500	325161150	2915	2915	2915	2915	100
460	20231116	131400	324869650	2925	2925	2925	2925	10
461	20231116	131300	324840400	2925	2925	2925	2925	0
462	20231116	131200	324840400	2925	2915	2925	2915	165
463	20231116	131100	324359415	2925	2925	2925	2925	0
464	20231116	131000	324359415	2925	2925	2925	2925	0
465	20231116	130900	324359415	2925	2925	2925	2925	0
466	20231116	130800	324359415	2925	2920	2925	2920	10
467	20231116	130700	324330210	2925	2925	2925	2915	1829
468	20231116	130600	318998655	2925	2920	2925	2915	935
469	20231116	130500	316268555	2925	2925	2925	2920	31
470	20231116	130400	316177980	2920	2925	2925	2915	3185
471	20231116	130300	306886330	2930	2930	2930	2930	6
472	20231116	130200	306868750	2930	2935	2935	2930	31
473	20231116	130100	306777770	2930	2930	2930	2930	0
474	20231116	130000	306777770	2930	2930	2930	2930	29
475	20231116	125900	306692800	2930	2930	2930	2930	0
476	20231116	125800	306692800	2930	2930	2930	2930	1
477	20231116	125700	306689870	2930	2930	2930	2930	50
478	20231116	125600	306543370	2930	2930	2930	2930	100
479	20231116	125500	306250370	2930	2930	2930	2930	21
480	20231116	125400	306188840	2930	2920	2930	2920	11
481	20231116	125300	306156710	2930	2925	2930	2925	574
482	20231116	125200	304477705	2925	2920	2925	2920	61
483	20231116	125100	304299565	2925	2925	2925	2925	592
484	20231116	125000	302567965	2925	2920	2925	2920	709
485	20231116	124900	300497545	2920	2920	2920	2920	34
486	20231116	124800	300398265	2915	2915	2915	2915	90
487	20231116	124700	300135915	2915	2915	2915	2915	80
488	20231116	124600	299902715	2920	2920	2920	2920	0
489	20231116	124500	299902715	2920	2920	2920	2920	104
490	20231116	124400	299599035	2920	2920	2920	2920	1000
491	20231116	124300	296679035	2920	2915	2920	2915	5
492	20231116	124200	296664455	2915	2910	2915	2910	123
493	20231116	124100	296306420	2910	2910	2910	2910	0
494	20231116	124000	296306420	2910	2905	2910	2905	76
495	20231116	123900	296085540	2905	2905	2905	2905	1370
496	20231116	123800	292105690	2915	2915	2915	2915	10
497	20231116	123700	292076540	2915	2915	2915	2915	0
498	20231116	123600	292076540	2915	2905	2915	2905	44
499	20231116	123500	291948710	2915	2910	2915	2910	146
500	20231116	123400	291523180	2900	2905	2905	2900	1329
501	20231116	123300	287666580	2900	2910	2910	2900	1942
502	20231116	123200	282024065	2925	2925	2925	2925	0
503	20231116	123100	282024065	2925	2925	2925	2925	0
504	20231116	123000	282024065	2925	2925	2925	2925	1
505	20231116	122900	282021140	2905	2925	2925	2905	761
506	20231116	122800	279806640	2920	2920	2920	2920	20
507	20231116	122700	279748240	2920	2920	2920	2920	100
508	20231116	122600	279456240	2925	2925	2925	2925	0
509	20231116	122500	279456240	2925	2925	2925	2925	0
510	20231116	122400	279456240	2925	2925	2925	2925	0
511	20231116	122300	279456240	2925	2925	2925	2925	0
512	20231116	122200	279456240	2925	2925	2925	2925	0
513	20231116	122100	279456240	2925	2910	2925	2910	717
514	20231116	122000	277369755	2925	2920	2930	2920	34
515	20231116	121900	277270400	2910	2910	2910	2910	90
516	20231116	121800	277008500	2915	2910	2915	2910	784
517	20231116	121700	274724125	2910	2915	2915	2905	1841
518	20231116	121600	269371165	2915	2910	2915	2910	124
519	20231116	121500	269009905	2915	2930	2930	2915	517
520	20231116	121400	267502835	2935	2935	2935	2935	12
521	20231116	121300	267467615	2935	2915	2935	2915	43
522	20231116	121200	267342230	2935	2935	2935	2935	0
523	20231116	121100	267342230	2935	2935	2935	2935	1
524	20231116	121000	267339295	2915	2935	2935	2915	1204
525	20231116	120900	263827660	2940	2930	2940	2930	1049
526	20231116	120800	260749790	2935	2935	2935	2935	0
527	20231116	120700	260749790	2935	2935	2935	2935	0
528	20231116	120600	260749790	2935	2935	2935	2935	0
529	20231116	120500	260749790	2935	2935	2935	2935	0
530	20231116	120400	260749790	2935	2935	2935	2935	47
531	20231116	120300	260611845	2935	2930	2935	2920	106
532	20231116	120200	260301255	2940	2935	2940	2935	6
533	20231116	120100	260283635	2935	2930	2935	2920	315
534	20231116	120000	259362310	2935	2945	2945	2935	38
535	20231116	115900	259250760	2950	2950	2950	2950	0
536	20231116	115800	259250760	2950	2950	2950	2950	0
537	20231116	115700	259250760	2950	2940	2950	2940	13
538	20231116	115600	259212520	2955	2935	2955	2935	117
539	20231116	115500	258868595	2935	2935	2935	2935	2
540	20231116	115400	258862725	2935	2940	2940	2925	872
541	20231116	115300	256306190	2940	2940	2940	2940	21
542	20231116	115200	256244450	2940	2940	2945	2905	14485
543	20231116	115100	213930140	2945	2960	2960	2945	1885
544	20231116	115000	208374995	2965	2965	2965	2965	10
545	20231116	114900	208345345	2970	2970	2970	2970	5
546	20231116	114800	208330495	2970	2970	2970	2970	5
547	20231116	114700	208315645	2970	2970	2970	2970	0
548	20231116	114600	208315645	2970	2960	2970	2960	14
549	20231116	114500	208274195	2960	2960	2960	2960	5
550	20231116	114400	208259395	2960	2960	2960	2945	20
551	20231116	114300	208200380	2960	2960	2960	2960	0
552	20231116	114200	208200380	2960	2950	2960	2945	113
553	20231116	114100	207867570	2960	2960	2960	2960	0
554	20231116	114000	207867570	2960	2955	2960	2955	458
555	20231116	113900	206514175	2955	2950	2955	2950	101
556	20231116	113800	206216220	2950	2945	2950	2945	202
557	20231116	113700	205620330	2945	2945	2945	2945	50
558	20231116	113600	205473080	2950	2950	2950	2950	5
559	20231116	113500	205458330	2930	2950	2950	2930	1225
560	20231116	113400	201862300	2945	2940	2945	2940	103
561	20231116	113300	201559440	2940	2935	2940	2925	717
562	20231116	113200	199461125	2940	2925	2945	2925	508
563	20231116	113100	197975095	2925	2935	2940	2925	663
564	20231116	113000	196034185	2950	2935	2950	2930	1354
565	20231116	112900	192066610	2960	2940	2960	2930	534
566	20231116	112800	190500875	2945	2960	2960	2945	155
567	20231116	112700	190044075	2960	2960	2960	2960	80
568	20231116	112600	189807275	2960	2970	2970	2960	775
569	20231116	112500	187512275	2970	2970	2970	2970	20
570	20231116	112400	187452875	2960	2960	2965	2960	197
571	20231116	112300	186869750	2935	2970	2970	2935	1350
572	20231116	112200	182890675	2970	2970	2970	2970	0
573	20231116	112100	182890675	2970	2955	2970	2955	1054
574	20231116	112000	179776090	2970	2960	2970	2955	44
575	20231116	111900	179645940	2955	2950	2955	2950	885
576	20231116	111800	177031265	2955	2955	2955	2955	0
577	20231116	111700	177031265	2955	2955	2955	2955	71
578	20231116	111600	176821460	2955	2955	2955	2955	2
579	20231116	111500	176815550	2945	2940	2945	2940	2454
580	20231116	111400	169589650	2945	2945	2945	2945	0
581	20231116	111300	169589650	2945	2945	2945	2945	0
582	20231116	111200	169589650	2945	2925	2945	2925	21
583	20231116	111100	169528205	2945	2930	2945	2925	3510
584	20231116	111000	159257105	2940	2940	2940	2940	68
585	20231116	110900	159057185	2945	2940	2945	2940	36
586	20231116	110800	158951335	2945	2940	2945	2930	1405
587	20231116	110700	154832160	2955	2955	2955	2955	24
588	20231116	110600	154761240	2955	2950	2955	2940	1501
589	20231116	110500	150343940	2960	2955	2960	2955	47
590	20231116	110400	150204920	2955	2965	2965	2955	655
591	20231116	110300	148265525	2975	2975	2975	2975	0
592	20231116	110200	148265525	2975	2975	2975	2975	33
593	20231116	110100	148167350	2975	2970	2975	2970	5
594	20231116	110000	148152495	2970	2975	2975	2970	94
595	20231116	105900	147873000	2990	2990	2990	2990	0
596	20231116	105800	147873000	2990	2980	2995	2975	77
597	20231116	105700	147642665	3000	3000	3000	3000	0
598	20231116	105600	147642665	3000	3000	3000	3000	300
599	20231116	105500	146742665	3010	2985	3010	2980	4833
600	20231116	105400	132241955	2985	2980	2985	2980	18
601	20231116	105300	132188265	2980	2980	2980	2980	0
602	20231116	105200	132188265	2980	2980	2980	2980	0
603	20231116	105100	132188265	2980	2980	2980	2980	13
604	20231116	105000	132149525	2970	2980	2985	2970	239
605	20231116	104900	131437585	2990	2990	2990	2990	30
606	20231116	104800	131347885	3000	2945	3000	2945	4091
607	20231116	104700	119179915	2945	2945	2945	2945	84
608	20231116	104600	118932535	2945	2945	2945	2945	0
609	20231116	104500	118932535	2945	2945	2945	2945	0
610	20231116	104400	118932535	2945	2945	2945	2945	1
611	20231116	104300	118929590	2940	2935	2940	2935	132
612	20231116	104200	118541830	2935	2930	2935	2930	1040
613	20231116	104100	115494430	2920	2920	2920	2920	732
614	20231116	104000	113356990	2915	2920	2935	2915	3562
615	20231116	103900	102949105	2935	2935	2935	2935	51
616	20231116	103800	102799420	2935	2930	2935	2920	25
617	20231116	103700	102726325	2935	2930	2935	2920	123
618	20231116	103600	102365545	2935	2930	2955	2915	1419
619	20231116	103500	98219495	2960	2935	2960	2920	5967
620	20231116	103400	80714625	2960	2950	2960	2935	1573
621	20231116	103300	76091985	2970	2960	2970	2940	855
622	20231116	103200	73572060	2975	2970	2980	2970	595
623	20231116	103100	71803595	2970	2965	2970	2965	440
624	20231116	103000	70498880	2965	2955	2965	2945	756
625	20231116	102900	68265060	2965	2955	2965	2945	3872
626	20231116	102800	56825895	2960	2950	2960	2950	252
627	20231116	102700	56082375	2950	2945	2950	2945	358
628	20231116	102600	55027960	2950	2955	2955	2950	500
629	20231116	102500	53552810	2960	2960	2965	2960	109
630	20231116	102400	53230095	2960	2960	2965	2960	17
631	20231116	102300	53179745	2960	2960	2960	2955	53
632	20231116	102200	53022870	2965	2960	2965	2960	24
633	20231116	102100	52951720	2960	2960	2960	2960	16
634	20231116	102000	52904360	2960	2965	2965	2960	47
635	20231116	101900	52765165	2965	2970	2970	2965	414
636	20231116	101800	51536960	2970	2970	2970	2970	6
637	20231116	101700	51519140	2970	2965	2970	2965	80
638	20231116	101600	51281790	2965	2950	2965	2950	58
639	20231116	101500	51110225	2950	2960	2960	2950	287
640	20231116	101400	50262435	2960	2945	2960	2945	419
641	20231116	101300	49026075	2945	2945	2945	2945	1
642	20231116	101200	49023130	2950	2945	2950	2945	479
643	20231116	101100	47611975	2935	2940	2940	2935	253
644	20231116	101000	46868850	2930	2930	2940	2930	1124
645	20231116	100900	43571815	2915	2915	2915	2915	244
646	20231116	100800	42860555	2910	2915	2945	2910	1503
647	20231116	100700	38471200	2915	2940	2940	2915	943
648	20231116	100600	35711990	2935	2910	2935	2910	4510
649	20231116	100500	22562050	2905	2905	2905	2900	1177
650	20231116	100400	19143625	2900	2920	2920	2900	2395
651	20231116	100300	12188905	2915	2915	2915	2915	170
652	20231116	100200	11693355	2910	2920	2925	2910	361
653	20231116	100100	10639705	2900	2930	2930	2900	815
654	20231116	100000	8269945	2955	3000	3000	2940	2781