KissMeData/053270/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	193200	485798840	2960	2960	2960	2960	1682
3	20231117	193100	485798840	2960	2960	2960	2960	0
4	20231117	193000	485798840	2960	2960	2960	2960	0
5	20231117	192900	485798840	2960	2960	2960	2960	0
6	20231117	192800	485798840	2960	2960	2960	2960	0
7	20231117	192700	485798840	2960	2960	2960	2960	0
8	20231117	192600	485798840	2960	2960	2960	2960	0
9	20231117	192500	485798840	2960	2960	2960	2960	0
10	20231117	192400	485798840	2960	2960	2960	2960	0
11	20231117	192300	485798840	2960	2960	2960	2960	0
12	20231117	192200	485798840	2960	2960	2960	2960	0
13	20231117	192100	485798840	2960	2960	2960	2960	0
14	20231117	192000	485798840	2960	2960	2960	2960	0
15	20231117	191900	485798840	2960	2960	2960	2960	0
16	20231117	191800	485798840	2960	2960	2960	2960	0
17	20231117	191700	485798840	2960	2960	2960	2960	0
18	20231117	191600	485798840	2960	2960	2960	2960	0
19	20231117	191500	485798840	2960	2960	2960	2960	0
20	20231117	191400	485798840	2960	2960	2960	2960	0
21	20231117	191300	485798840	2960	2960	2960	2960	0
22	20231117	191200	485798840	2960	2960	2960	2960	0
23	20231117	191100	485798840	2960	2960	2960	2960	0
24	20231117	191000	485798840	2960	2960	2960	2960	0
25	20231117	190900	485798840	2960	2960	2960	2960	0
26	20231117	190800	485798840	2960	2960	2960	2960	0
27	20231117	190700	485798840	2960	2960	2960	2960	0
28	20231117	190600	485798840	2960	2960	2960	2960	0
29	20231117	190500	485798840	2960	2960	2960	2960	0
30	20231117	190400	485798840	2960	2960	2960	2960	0
31	20231117	190300	485798840	2960	2960	2960	2960	0
32	20231117	190200	485798840	2960	2960	2960	2960	1682
33	20231117	190100	485798840	2960	2960	2960	2960	0
34	20231117	190000	485798840	2960	2960	2960	2960	0
35	20231117	185900	485798840	2960	2960	2960	2960	0
36	20231117	185800	485798840	2960	2960	2960	2960	0
37	20231117	185700	485798840	2960	2960	2960	2960	0
38	20231117	185600	485798840	2960	2960	2960	2960	0
39	20231117	185500	485798840	2960	2960	2960	2960	0
40	20231117	185400	485798840	2960	2960	2960	2960	0
41	20231117	185300	485798840	2960	2960	2960	2960	0
42	20231117	185200	485798840	2960	2960	2960	2960	0
43	20231117	185100	485798840	2960	2960	2960	2960	0
44	20231117	185000	485798840	2960	2960	2960	2960	0
45	20231117	184900	485798840	2960	2960	2960	2960	0
46	20231117	184800	485798840	2960	2960	2960	2960	0
47	20231117	184700	485798840	2960	2960	2960	2960	0
48	20231117	184600	485798840	2960	2960	2960	2960	0
49	20231117	184500	485798840	2960	2960	2960	2960	0
50	20231117	184400	485798840	2960	2960	2960	2960	0
51	20231117	184300	485798840	2960	2960	2960	2960	0
52	20231117	184200	485798840	2960	2960	2960	2960	0
53	20231117	184100	485798840	2960	2960	2960	2960	0
54	20231117	184000	485798840	2960	2960	2960	2960	0
55	20231117	183900	485798840	2960	2960	2960	2960	0
56	20231117	183800	485798840	2960	2960	2960	2960	0
57	20231117	183700	485798840	2960	2960	2960	2960	0
58	20231117	183600	485798840	2960	2960	2960	2960	0
59	20231117	183500	485798840	2960	2960	2960	2960	0
60	20231117	183400	485798840	2960	2960	2960	2960	0
61	20231117	183300	485798840	2960	2960	2960	2960	0
62	20231117	183200	485798840	2960	2960	2960	2960	1682
63	20231117	183100	485798840	2960	2960	2960	2960	0
64	20231117	183000	485798840	2960	2960	2960	2960	0
65	20231117	182900	485798840	2960	2960	2960	2960	0
66	20231117	182800	485798840	2960	2960	2960	2960	0
67	20231117	182700	485798840	2960	2960	2960	2960	0
68	20231117	182600	485798840	2960	2960	2960	2960	0
69	20231117	182500	485798840	2960	2960	2960	2960	0
70	20231117	182400	485798840	2960	2960	2960	2960	0
71	20231117	182300	485798840	2960	2960	2960	2960	0
72	20231117	182200	485798840	2960	2960	2960	2960	0
73	20231117	182100	485798840	2960	2960	2960	2960	0
74	20231117	182000	485798840	2960	2960	2960	2960	0
75	20231117	181900	485798840	2960	2960	2960	2960	0
76	20231117	181800	485798840	2960	2960	2960	2960	0
77	20231117	181700	485798840	2960	2960	2960	2960	0
78	20231117	181600	485798840	2960	2960	2960	2960	0
79	20231117	181500	485798840	2960	2960	2960	2960	0
80	20231117	181400	485798840	2960	2960	2960	2960	0
81	20231117	181300	485798840	2960	2960	2960	2960	0
82	20231117	181200	485798840	2960	2960	2960	2960	0
83	20231117	181100	485798840	2960	2960	2960	2960	0
84	20231117	181000	485798840	2960	2960	2960	2960	0
85	20231117	180900	485798840	2960	2960	2960	2960	0
86	20231117	180800	485798840	2960	2960	2960	2960	0
87	20231117	180700	485798840	2960	2960	2960	2960	0
88	20231117	180600	485798840	2960	2960	2960	2960	0
89	20231117	180500	485798840	2960	2960	2960	2960	0
90	20231117	180400	485798840	2960	2960	2960	2960	0
91	20231117	180300	485798840	2960	2960	2960	2960	0
92	20231117	180200	485798840	2960	2960	2960	2960	1682
93	20231117	180100	485798840	2960	2960	2960	2960	0
94	20231117	180000	485798840	2960	2960	2960	2960	0
95	20231117	175900	485798840	2960	2960	2960	2960	0
96	20231117	175800	485798840	2960	2960	2960	2960	0
97	20231117	175700	485798840	2960	2960	2960	2960	0
98	20231117	175600	485798840	2960	2960	2960	2960	0
99	20231117	175500	485798840	2960	2960	2960	2960	0
100	20231117	175400	485798840	2960	2960	2960	2960	0
101	20231117	175300	485798840	2960	2960	2960	2960	0
102	20231117	175200	485798840	2960	2960	2960	2960	0
103	20231117	175100	485798840	2960	2960	2960	2960	0
104	20231117	175000	485798840	2960	2960	2960	2960	0
105	20231117	174900	485798840	2960	2960	2960	2960	0
106	20231117	174800	485798840	2960	2960	2960	2960	0
107	20231117	174700	485798840	2960	2960	2960	2960	0
108	20231117	174600	485798840	2960	2960	2960	2960	0
109	20231117	174500	485798840	2960	2960	2960	2960	0
110	20231117	174400	485798840	2960	2960	2960	2960	0
111	20231117	174300	485798840	2960	2960	2960	2960	0
112	20231117	174200	485798840	2960	2960	2960	2960	0
113	20231117	174100	485798840	2960	2960	2960	2960	0
114	20231117	174000	485798840	2960	2960	2960	2960	0
115	20231117	173900	485798840	2960	2960	2960	2960	0
116	20231117	173800	485798840	2960	2960	2960	2960	0
117	20231117	173700	485798840	2960	2960	2960	2960	0
118	20231117	173600	485798840	2960	2960	2960	2960	0
119	20231117	173500	485798840	2960	2960	2960	2960	0
120	20231117	173400	485798840	2960	2960	2960	2960	0
121	20231117	173300	485798840	2960	2960	2960	2960	0
122	20231117	173200	485798840	2960	2960	2960	2960	1682
123	20231117	173100	485798840	2960	2960	2960	2960	0
124	20231117	173000	485798840	2960	2960	2960	2960	0
125	20231117	172900	485798840	2960	2960	2960	2960	0
126	20231117	172800	485798840	2960	2960	2960	2960	0
127	20231117	172700	485798840	2960	2960	2960	2960	0
128	20231117	172600	485798840	2960	2960	2960	2960	0
129	20231117	172500	485798840	2960	2960	2960	2960	0
130	20231117	172400	485798840	2960	2960	2960	2960	0
131	20231117	172300	485798840	2960	2960	2960	2960	0
132	20231117	172200	485798840	2960	2960	2960	2960	0
133	20231117	172100	485798840	2960	2960	2960	2960	0
134	20231117	172000	485798840	2960	2960	2960	2960	0
135	20231117	171900	485798840	2960	2960	2960	2960	0
136	20231117	171800	485798840	2960	2960	2960	2960	0
137	20231117	171700	485798840	2960	2960	2960	2960	0
138	20231117	171600	485798840	2960	2960	2960	2960	0
139	20231117	171500	485798840	2960	2960	2960	2960	0
140	20231117	171400	485798840	2960	2960	2960	2960	0
141	20231117	171300	485798840	2960	2960	2960	2960	0
142	20231117	171200	485798840	2960	2960	2960	2960	0
143	20231117	171100	485798840	2960	2960	2960	2960	0
144	20231117	171000	485798840	2960	2960	2960	2960	0
145	20231117	170900	485798840	2960	2960	2960	2960	0
146	20231117	170800	485798840	2960	2960	2960	2960	0
147	20231117	170700	485798840	2960	2960	2960	2960	0
148	20231117	170600	485798840	2960	2960	2960	2960	0
149	20231117	170500	485798840	2960	2960	2960	2960	0
150	20231117	170400	485798840	2960	2960	2960	2960	0
151	20231117	170300	485798840	2960	2960	2960	2960	0
152	20231117	170200	485798840	2960	2960	2960	2960	1682
153	20231117	170100	485798840	2960	2960	2960	2960	0
154	20231117	170000	485798840	2960	2960	2960	2960	0
155	20231117	165900	485798840	2960	2960	2960	2960	0
156	20231117	165800	485798840	2960	2960	2960	2960	0
157	20231117	165700	485798840	2960	2960	2960	2960	0
158	20231117	165600	485798840	2960	2960	2960	2960	0
159	20231117	165500	485798840	2960	2960	2960	2960	0
160	20231117	165400	485798840	2960	2960	2960	2960	0
161	20231117	165300	485798840	2960	2960	2960	2960	0
162	20231117	165200	485798840	2960	2960	2960	2960	0
163	20231117	165100	485798840	2960	2960	2960	2960	0
164	20231117	165000	485798840	2960	2960	2960	2960	0
165	20231117	164900	485798840	2960	2960	2960	2960	0
166	20231117	164800	485798840	2960	2960	2960	2960	0
167	20231117	164700	485798840	2960	2960	2960	2960	0
168	20231117	164600	485798840	2960	2960	2960	2960	0
169	20231117	164500	485798840	2960	2960	2960	2960	0
170	20231117	164400	485798840	2960	2960	2960	2960	0
171	20231117	164300	485798840	2960	2960	2960	2960	0
172	20231117	164200	485798840	2960	2960	2960	2960	0
173	20231117	164100	485798840	2960	2960	2960	2960	0
174	20231117	164000	485798840	2960	2960	2960	2960	0
175	20231117	163900	485798840	2960	2960	2960	2960	0
176	20231117	163800	485798840	2960	2960	2960	2960	0
177	20231117	163700	485798840	2960	2960	2960	2960	0
178	20231117	163600	485798840	2960	2960	2960	2960	0
179	20231117	163500	485798840	2960	2960	2960	2960	0
180	20231117	163400	485798840	2960	2960	2960	2960	0
181	20231117	163300	485798840	2960	2960	2960	2960	0
182	20231117	163200	485798840	2960	2960	2960	2960	1682
183	20231117	163100	485798840	2960	2960	2960	2960	0
184	20231117	163000	485798840	2960	2960	2960	2960	0
185	20231117	162900	485798840	2960	2960	2960	2960	0
186	20231117	162800	485798840	2960	2960	2960	2960	0
187	20231117	162700	485798840	2960	2960	2960	2960	0
188	20231117	162600	485798840	2960	2960	2960	2960	0
189	20231117	162500	485798840	2960	2960	2960	2960	0
190	20231117	162400	485798840	2960	2960	2960	2960	0
191	20231117	162300	485798840	2960	2960	2960	2960	0
192	20231117	162200	485798840	2960	2960	2960	2960	0
193	20231117	162100	485798840	2960	2960	2960	2960	0
194	20231117	162000	485798840	2960	2960	2960	2960	0
195	20231117	161900	485798840	2960	2960	2960	2960	0
196	20231117	161800	485798840	2960	2960	2960	2960	0
197	20231117	161700	485798840	2960	2960	2960	2960	0
198	20231117	161600	485798840	2960	2960	2960	2960	0
199	20231117	161500	485798840	2960	2960	2960	2960	0
200	20231117	161400	485798840	2960	2960	2960	2960	0
201	20231117	161300	485798840	2960	2960	2960	2960	0
202	20231117	161200	485798840	2960	2960	2960	2960	0
203	20231117	161100	485798840	2960	2960	2960	2960	0
204	20231117	161000	485798840	2960	2960	2960	2960	0
205	20231117	160900	485798840	2960	2960	2960	2960	0
206	20231117	160800	485798840	2960	2960	2960	2960	0
207	20231117	160700	485798840	2960	2960	2960	2960	0
208	20231117	160600	485798840	2960	2960	2960	2960	0
209	20231117	160500	485798840	2960	2960	2960	2960	0
210	20231117	160400	485798840	2960	2960	2960	2960	0
211	20231117	160300	485798840	2960	2960	2960	2960	0
212	20231117	160200	485798840	2960	2960	2960	2960	1682
213	20231117	160100	485798840	2960	2960	2960	2960	0
214	20231117	160000	485798840	2960	2960	2960	2960	0
215	20231117	155900	485798840	2960	2960	2960	2960	0
216	20231117	155800	485798840	2960	2960	2960	2960	0
217	20231117	155700	485798840	2960	2960	2960	2960	0
218	20231117	155600	485798840	2960	2960	2960	2960	0
219	20231117	155500	485798840	2960	2960	2960	2960	0
220	20231117	155400	485798840	2960	2960	2960	2960	0
221	20231117	155300	485798840	2960	2960	2960	2960	0
222	20231117	155200	485798840	2960	2960	2960	2960	0
223	20231117	155100	485798840	2960	2960	2960	2960	0
224	20231117	155000	485798840	2960	2960	2960	2960	0
225	20231117	154900	485798840	2960	2960	2960	2960	0
226	20231117	154800	485798840	2960	2960	2960	2960	0
227	20231117	154700	485798840	2960	2960	2960	2960	0
228	20231117	154600	485798840	2960	2960	2960	2960	0
229	20231117	154500	485798840	2960	2960	2960	2960	0
230	20231117	154400	485798840	2960	2960	2960	2960	0
231	20231117	154300	485798840	2960	2960	2960	2960	0
232	20231117	154200	485798840	2960	2960	2960	2960	0
233	20231117	154100	485798840	2960	2960	2960	2960	0
234	20231117	154000	485798840	2960	2960	2960	2960	0
235	20231117	153900	485798840	2960	2960	2960	2960	0
236	20231117	153800	485798840	2960	2960	2960	2960	0
237	20231117	153700	485798840	2960	2960	2960	2960	0
238	20231117	153600	485798840	2960	2960	2960	2960	0
239	20231117	153500	485798840	2960	2960	2960	2960	0
240	20231117	153400	485798840	2960	2960	2960	2960	0
241	20231117	153300	485798840	2960	2960	2960	2960	0
242	20231117	153200	485798840	2960	2960	2960	2960	1682
243	20231117	153100	485798840	2960	2960	2960	2960	0
244	20231117	153000	485798840	2960	2960	2960	2960	1682
245	20231117	152900	480820120	2975	2975	2975	2975	0
246	20231117	152800	480820120	2975	2975	2975	2975	0
247	20231117	152700	480820120	2975	2975	2975	2975	0
248	20231117	152600	480820120	2975	2975	2975	2975	0
249	20231117	152500	480820120	2975	2975	2975	2975	0
250	20231117	152400	480820120	2975	2975	2975	2975	0
251	20231117	152300	480820120	2975	2975	2975	2975	0
252	20231117	152200	480820120	2975	2975	2975	2975	0
253	20231117	152100	480820120	2975	2975	2975	2975	0
254	20231117	152000	480820120	2975	2975	2975	2975	0
255	20231117	151900	480820120	2975	2965	2975	2965	1403
256	20231117	151800	476653230	2975	2975	2975	2975	54
257	20231117	151700	476492580	2975	2975	2975	2975	20
258	20231117	151600	476433080	2975	2975	2975	2975	9
259	20231117	151500	476406305	2975	2970	2975	2965	753
260	20231117	151400	474171010	2975	2975	2975	2975	1808
261	20231117	151300	468792210	2980	2980	2980	2980	3
262	20231117	151200	468783270	2980	2980	2980	2980	792
263	20231117	151100	466423110	2980	2980	2980	2980	28
264	20231117	151000	466339670	2980	2980	2980	2980	2
265	20231117	150900	466333710	2975	2975	2975	2975	210
266	20231117	150800	465708960	2975	2975	2975	2975	0
267	20231117	150700	465708960	2975	2975	2975	2975	200
268	20231117	150600	465113960	2970	2970	2970	2970	0
269	20231117	150500	465113960	2970	2970	2970	2970	400
270	20231117	150400	463925960	2980	2980	2980	2980	0
271	20231117	150300	463925960	2980	2980	2980	2980	0
272	20231117	150200	463925960	2980	2980	2980	2980	83
273	20231117	150100	463678620	2980	2980	2980	2980	0
274	20231117	150000	463678620	2980	2975	2980	2975	106
275	20231117	145900	463362895	2975	2965	2975	2965	985
276	20231117	145800	460437580	2965	2965	2965	2965	6
277	20231117	145700	460419790	2970	2965	2970	2965	33
278	20231117	145600	460321920	2965	2965	2970	2965	311
279	20231117	145500	459399785	2970	2965	2970	2965	560
280	20231117	145400	457737725	2965	2965	2965	2965	214
281	20231117	145300	457103215	2965	2965	2965	2965	41
282	20231117	145200	456981650	2965	2965	2965	2965	0
283	20231117	145100	456981650	2965	2965	2965	2965	100
284	20231117	145000	456685150	2965	2965	2965	2965	300
285	20231117	144900	455795650	2970	2965	2970	2965	110
286	20231117	144800	455469450	2975	2975	2975	2975	0
287	20231117	144700	455469450	2975	2975	2975	2975	0
288	20231117	144600	455469450	2975	2975	2975	2975	0
289	20231117	144500	455469450	2975	2975	2975	2975	0
290	20231117	144400	455469450	2975	2975	2975	2975	0
291	20231117	144300	455469450	2975	2975	2975	2975	0
292	20231117	144200	455469450	2975	2975	2975	2975	3
293	20231117	144100	455460525	2970	2970	2970	2970	243
294	20231117	144000	454738815	2970	2970	2970	2970	0
295	20231117	143900	454738815	2970	2970	2970	2970	86
296	20231117	143800	454483395	2970	2970	2970	2970	1
297	20231117	143700	454480425	2970	2970	2970	2970	0
298	20231117	143600	454480425	2970	2970	2970	2970	0
299	20231117	143500	454480425	2970	2970	2970	2970	200
300	20231117	143400	453886425	2970	2970	2970	2970	607
301	20231117	143300	452083635	2970	2970	2970	2970	201
302	20231117	143200	451486665	2970	2970	2970	2970	0
303	20231117	143100	451486665	2970	2970	2970	2970	6
304	20231117	143000	451468845	2975	2975	2975	2975	0
305	20231117	142900	451468845	2975	2975	2975	2975	0
306	20231117	142800	451468845	2975	2975	2975	2975	0
307	20231117	142700	451468845	2975	2970	2975	2970	381
308	20231117	142600	450337265	2970	2970	2970	2970	0
309	20231117	142500	450337265	2970	2970	2970	2970	301
310	20231117	142400	449443295	2965	2965	2965	2965	0
311	20231117	142300	449443295	2965	2965	2965	2965	1000
312	20231117	142200	446478295	2960	2960	2970	2960	40
313	20231117	142100	446359885	2965	2970	2975	2965	1191
314	20231117	142000	442827610	2980	2980	2980	2980	0
315	20231117	141900	442827610	2980	2980	2980	2980	0
316	20231117	141800	442827610	2980	2980	2980	2980	1
317	20231117	141700	442824630	2970	2980	2980	2970	25
318	20231117	141600	442750160	2980	2980	2980	2980	1
319	20231117	141500	442747180	2970	2970	2970	2970	163
320	20231117	141400	442263070	2980	2965	2980	2965	1366
321	20231117	141300	438211575	2965	2965	2965	2965	14
322	20231117	141200	438170065	2965	2970	2970	2965	1759
323	20231117	141100	432953890	2970	2970	2970	2970	0
324	20231117	141000	432953890	2970	2970	2970	2970	16
325	20231117	140900	432906370	2975	2970	2975	2970	94
326	20231117	140800	432627185	2965	2965	2965	2965	0
327	20231117	140700	432627185	2965	2965	2965	2965	0
328	20231117	140600	432627185	2965	2965	2965	2965	0
329	20231117	140500	432627185	2965	2970	2970	2965	368
330	20231117	140400	431535050	2970	2975	2975	2970	341
331	20231117	140300	430520780	2970	2970	2970	2970	0
332	20231117	140200	430520780	2970	2970	2970	2970	0
333	20231117	140100	430520780	2970	2970	2970	2970	176
334	20231117	140000	429998060	2975	2975	2975	2975	10
335	20231117	135900	429968310	2975	2975	2975	2975	0
336	20231117	135800	429968310	2975	2975	2975	2975	0
337	20231117	135700	429968310	2975	2975	2975	2975	122
338	20231117	135600	429605360	2975	2975	2975	2975	0
339	20231117	135500	429605360	2975	2975	2975	2975	0
340	20231117	135400	429605360	2975	2975	2975	2975	0
341	20231117	135300	429605360	2975	2975	2975	2975	151
342	20231117	135200	429156135	2970	2970	2970	2970	0
343	20231117	135100	429156135	2970	2970	2970	2970	0
344	20231117	135000	429156135	2970	2970	2970	2970	0
345	20231117	134900	429156135	2970	2970	2970	2970	0
346	20231117	134800	429156135	2970	2970	2970	2970	0
347	20231117	134700	429156135	2970	2970	2970	2970	0
348	20231117	134600	429156135	2970	2970	2970	2970	233
349	20231117	134500	428464125	2975	2975	2975	2975	0
350	20231117	134400	428464125	2975	2975	2975	2975	0
351	20231117	134300	428464125	2975	2975	2975	2975	0
352	20231117	134200	428464125	2975	2965	2975	2965	340
353	20231117	134100	427456015	2975	2970	2975	2965	206
354	20231117	134000	426844745	2960	2970	2970	2960	440
355	20231117	133900	425540600	2970	2970	2970	2970	16
356	20231117	133800	425493080	2975	2975	2975	2975	100
357	20231117	133700	425195580	2975	2975	2975	2975	0
358	20231117	133600	425195580	2975	2975	2975	2975	10
359	20231117	133500	425165830	2975	2975	2975	2975	0
360	20231117	133400	425165830	2975	2975	2975	2975	0
361	20231117	133300	425165830	2975	2975	2975	2975	0
362	20231117	133200	425165830	2975	2975	2975	2975	0
363	20231117	133100	425165830	2975	2975	2975	2975	0
364	20231117	133000	425165830	2975	2975	2975	2975	0
365	20231117	132900	425165830	2975	2975	2975	2975	0
366	20231117	132800	425165830	2975	2975	2975	2975	0
367	20231117	132700	425165830	2975	2975	2975	2975	1
368	20231117	132600	425162855	2970	2970	2970	2970	366
369	20231117	132500	424075835	2975	2975	2975	2975	1
370	20231117	132400	424072860	2970	2970	2970	2970	335
371	20231117	132300	423077910	2970	2970	2970	2970	0
372	20231117	132200	423077910	2970	2970	2970	2970	0
373	20231117	132100	423077910	2970	2970	2970	2970	0
374	20231117	132000	423077910	2970	2970	2970	2970	500
375	20231117	131900	421592910	2970	2970	2970	2970	10
376	20231117	131800	421563210	2970	2970	2970	2970	0
377	20231117	131700	421563210	2970	2970	2970	2970	290
378	20231117	131600	420701910	2965	2965	2965	2965	5
379	20231117	131500	420687085	2965	2965	2965	2965	28
380	20231117	131400	420604065	2965	2965	2965	2965	6
381	20231117	131300	420586275	2965	2965	2965	2965	0
382	20231117	131200	420586275	2965	2965	2965	2965	0
383	20231117	131100	420586275	2965	2965	2965	2965	0
384	20231117	131000	420586275	2965	2965	2965	2965	0
385	20231117	130900	420586275	2965	2965	2965	2965	0
386	20231117	130800	420586275	2965	2965	2965	2965	16
387	20231117	130700	420538835	2970	2970	2970	2970	1
388	20231117	130600	420535865	2970	2965	2970	2965	2040
389	20231117	130500	414487160	2965	2965	2965	2965	75
390	20231117	130400	414264785	2965	2965	2965	2965	0
391	20231117	130300	414264785	2965	2965	2965	2965	32
392	20231117	130200	414169905	2970	2970	2970	2970	0
393	20231117	130100	414169905	2970	2970	2970	2970	1
394	20231117	130000	414166935	2965	2965	2965	2965	1
395	20231117	125900	414163970	2965	2965	2965	2965	6
396	20231117	125800	414146180	2970	2970	2970	2970	0
397	20231117	125700	414146180	2970	2970	2970	2970	0
398	20231117	125600	414146180	2970	2970	2970	2970	0
399	20231117	125500	414146180	2970	2970	2970	2970	502
400	20231117	125400	412655240	2970	2970	2970	2970	0
401	20231117	125300	412655240	2970	2970	2970	2970	0
402	20231117	125200	412655240	2970	2970	2970	2970	0
403	20231117	125100	412655240	2970	2970	2970	2970	0
404	20231117	125000	412655240	2970	2970	2970	2970	1
405	20231117	124900	412652270	2965	2965	2965	2965	81
406	20231117	124800	412412105	2960	2960	2960	2960	12
407	20231117	124700	412376585	2960	2960	2960	2960	0
408	20231117	124600	412376585	2960	2960	2960	2960	105
409	20231117	124500	412065785	2960	2960	2960	2960	0
410	20231117	124400	412065785	2960	2960	2960	2960	0
411	20231117	124300	412065785	2960	2960	2960	2960	0
412	20231117	124200	412065785	2960	2960	2960	2960	174
413	20231117	124100	411550745	2960	2960	2960	2960	3
414	20231117	124000	411541865	2965	2965	2965	2965	0
415	20231117	123900	411541865	2965	2960	2965	2960	83
416	20231117	123800	411295800	2960	2960	2960	2960	26
417	20231117	123700	411218840	2960	2960	2960	2960	16
418	20231117	123600	411171480	2960	2960	2960	2960	429
419	20231117	123500	409901640	2960	2960	2960	2960	0
420	20231117	123400	409901640	2960	2960	2960	2960	6
421	20231117	123300	409883880	2960	2965	2965	2960	3475
422	20231117	123200	399595050	2965	2965	2965	2965	501
423	20231117	123100	398109585	2965	2965	2965	2965	0
424	20231117	123000	398109585	2965	2965	2965	2965	23
425	20231117	122900	398041390	2970	2965	2970	2965	490
426	20231117	122800	396588525	2965	2965	2965	2965	0
427	20231117	122700	396588525	2965	2965	2965	2965	0
428	20231117	122600	396588525	2965	2965	2965	2965	0
429	20231117	122500	396588525	2965	2965	2965	2965	0
430	20231117	122400	396588525	2965	2965	2965	2965	0
431	20231117	122300	396588525	2965	2965	2965	2965	6
432	20231117	122200	396570735	2970	2970	2970	2970	203
433	20231117	122100	395967825	2970	2970	2970	2970	80
434	20231117	122000	395730225	2970	2970	2970	2970	1000
435	20231117	121900	392760225	2970	2970	2970	2970	0
436	20231117	121800	392760225	2970	2970	2970	2970	29
437	20231117	121700	392674095	2970	2970	2970	2970	0
438	20231117	121600	392674095	2970	2970	2970	2970	358
439	20231117	121500	391610835	2970	2970	2970	2970	0
440	20231117	121400	391610835	2970	2970	2970	2970	0
441	20231117	121300	391610835	2970	2970	2970	2970	0
442	20231117	121200	391610835	2970	2970	2970	2970	100
443	20231117	121100	391313835	2970	2970	2970	2970	1
444	20231117	121000	391310865	2970	2970	2970	2970	0
445	20231117	120900	391310865	2970	2975	2975	2970	287
446	20231117	120800	390458470	2970	2965	2970	2960	1373
447	20231117	120700	386383280	2960	2960	2960	2960	28
448	20231117	120600	386300400	2960	2965	2965	2960	106
449	20231117	120500	385986630	2965	2970	2970	2965	51
450	20231117	120400	385835410	2970	2970	2970	2970	36
451	20231117	120300	385728490	2965	2965	2965	2965	233
452	20231117	120200	385037645	2970	2970	2970	2970	0
453	20231117	120100	385037645	2970	2970	2970	2970	0
454	20231117	120000	385037645	2970	2970	2970	2970	0
455	20231117	115900	385037645	2970	2970	2970	2970	1
456	20231117	115800	385034675	2965	2965	2965	2965	466
457	20231117	115700	383652985	2965	2965	2965	2965	988
458	20231117	115600	380723565	2960	2965	2965	2960	530
459	20231117	115500	379152255	2965	2965	2965	2965	500
460	20231117	115400	377669755	2960	2960	2960	2960	6
461	20231117	115300	377651995	2965	2965	2965	2965	0
462	20231117	115200	377651995	2965	2965	2965	2965	0
463	20231117	115100	377651995	2965	2965	2965	2965	0
464	20231117	115000	377651995	2965	2965	2965	2965	4258
465	20231117	114900	365027025	2965	2970	2970	2965	130
466	20231117	114800	364641570	2965	2965	2965	2965	200
467	20231117	114700	364048570	2965	2965	2965	2965	112
468	20231117	114600	363716490	2965	2965	2965	2965	28
469	20231117	114500	363633470	2965	2965	2965	2965	0
470	20231117	114400	363633470	2965	2965	2965	2965	0
471	20231117	114300	363633470	2965	2965	2965	2965	34
472	20231117	114200	363532660	2970	2965	2970	2965	501
473	20231117	114100	362047190	2965	2965	2965	2965	744
474	20231117	114000	359841230	2965	2965	2965	2965	34
475	20231117	113900	359740420	2970	2970	2970	2970	2
476	20231117	113800	359734480	2965	2965	2965	2965	168
477	20231117	113700	359236360	2965	2965	2965	2965	221
478	20231117	113600	358581095	2970	2965	2970	2965	480
479	20231117	113500	357157890	2970	2965	2970	2965	34
480	20231117	113400	357057070	2970	2970	2970	2965	110
481	20231117	113300	356730905	2965	2965	2965	2965	10
482	20231117	113200	356701255	2965	2965	2965	2965	10
483	20231117	113100	356671605	2965	2965	2965	2965	16
484	20231117	113000	356624165	2965	2965	2965	2965	19
485	20231117	112900	356567830	2970	2970	2970	2970	1
486	20231117	112800	356564860	2965	2970	2970	2965	167
487	20231117	112700	356069605	2970	2965	2970	2965	16
488	20231117	112600	356022130	2970	2965	2970	2965	10
489	20231117	112500	355992475	2970	2965	2970	2965	18
490	20231117	112400	355939095	2970	2965	2970	2965	12
491	20231117	112300	355903510	2965	2965	2965	2965	7
492	20231117	112200	355882755	2975	2975	2975	2975	0
493	20231117	112100	355882755	2975	2965	2975	2965	23
494	20231117	112000	355814550	2975	2970	2975	2970	49
495	20231117	111900	355669015	2965	2965	2965	2965	35
496	20231117	111800	355565240	2965	2965	2965	2965	52
497	20231117	111700	355411060	2965	2965	2970	2965	44
498	20231117	111600	355280590	2965	2965	2965	2965	1209
499	20231117	111500	351695905	2965	2975	2975	2965	40
500	20231117	111400	351577295	2965	2965	2965	2965	6
501	20231117	111300	351559505	2975	2965	2975	2965	20
502	20231117	111200	351500165	2975	2975	2975	2975	8
503	20231117	111100	351476365	2965	2965	2965	2965	16
504	20231117	111000	351428925	2980	2980	2980	2980	2
505	20231117	110900	351422965	2980	2980	2980	2980	5
506	20231117	110800	351408065	2960	2970	2985	2960	1766
507	20231117	110700	346171145	2965	2965	2965	2965	23
508	20231117	110600	346102950	2965	2970	2970	2965	49
509	20231117	110500	345957655	2970	2965	2970	2965	18
510	20231117	110400	345904280	2965	2965	2965	2965	541
511	20231117	110300	344300215	2965	2965	2965	2965	42
512	20231117	110200	344175685	2965	2970	2970	2965	53
513	20231117	110100	344018535	2965	2975	2975	2965	46
514	20231117	110000	343882135	2965	2965	2965	2965	0
515	20231117	105900	343882135	2965	2965	2965	2965	108
516	20231117	105800	343561915	2980	2980	2980	2980	1
517	20231117	105700	343558935	2965	2965	2965	2960	623
518	20231117	105600	341711745	2965	2965	2965	2965	4
519	20231117	105500	341699885	2965	2965	2965	2965	162
520	20231117	105400	341219555	2960	2965	2965	2960	541
521	20231117	105300	339617610	2965	2965	2965	2965	0
522	20231117	105200	339617610	2965	2970	2970	2965	500
523	20231117	105100	338132745	2970	2970	2970	2970	0
524	20231117	105000	338132745	2970	2970	2970	2970	115
525	20231117	104900	337791195	2985	2970	2985	2970	337
526	20231117	104800	336790290	2970	2980	2985	2970	3016
527	20231117	104700	327791025	2970	2970	2970	2970	0
528	20231117	104600	327791025	2970	2980	2980	2970	165
529	20231117	104500	327299485	2985	2985	2985	2985	114
530	20231117	104400	326959195	2980	2980	2980	2980	991
531	20231117	104300	324006015	2980	2980	2980	2970	12
532	20231117	104200	323970355	2970	2970	2980	2970	189
533	20231117	104100	323408055	2970	2970	2970	2970	0
534	20231117	104000	323408055	2970	2970	2970	2970	16
535	20231117	103900	323360535	2980	2980	2980	2980	70
536	20231117	103800	323151935	2970	2970	2970	2970	17
537	20231117	103700	323101445	2975	2970	2975	2970	5
538	20231117	103600	323086585	2970	2970	2970	2970	16
539	20231117	103500	323039065	2980	2970	2980	2970	149
540	20231117	103400	322595055	2970	2970	2970	2970	63
541	20231117	103300	322407945	2965	2970	2980	2965	582
542	20231117	103200	320679480	2965	2965	2970	2965	18
543	20231117	103100	320626105	2965	2965	2965	2965	7
544	20231117	103000	320605350	2965	2965	2965	2965	52
545	20231117	102900	320451170	2970	2970	2970	2970	0
546	20231117	102800	320451170	2970	2970	2970	2970	1
547	20231117	102700	320448200	2965	2965	2965	2965	314
548	20231117	102600	319517190	2970	2965	2970	2965	112
549	20231117	102500	319184555	2970	2965	2970	2965	2
550	20231117	102400	319178620	2965	2965	2965	2965	0
551	20231117	102300	319178620	2965	2965	2970	2965	104
552	20231117	102200	318870255	2965	2965	2965	2965	20
553	20231117	102100	318810955	2965	2965	2965	2965	571
554	20231117	102000	317117940	2965	2965	2965	2965	400
555	20231117	101900	315931940	2970	2970	2970	2970	0
556	20231117	101800	315931940	2970	2970	2970	2970	6
557	20231117	101700	315914120	2970	2960	2970	2960	71
558	20231117	101600	315703950	2960	2960	2960	2960	1
559	20231117	101500	315700990	2960	2960	2960	2960	15
560	20231117	101400	315656590	2960	2965	2965	2960	52
561	20231117	101300	315502620	2960	2960	2960	2960	15
562	20231117	101200	315458220	2980	2980	2980	2980	1
563	20231117	101100	315455240	2960	2960	2960	2960	15
564	20231117	101000	315410840	2980	2980	2980	2980	1
565	20231117	100900	315407860	2970	2955	2970	2955	416
566	20231117	100800	314174065	2975	2975	2975	2975	0
567	20231117	100700	314174065	2975	2960	2975	2955	17
568	20231117	100600	314123785	2975	2975	2975	2975	0
569	20231117	100500	314123785	2975	2955	2975	2955	16
570	20231117	100400	314076485	2980	2970	2980	2955	7007
571	20231117	100300	293330140	2980	2970	2980	2970	16
572	20231117	100200	293282610	2980	2975	2980	2975	1210
573	20231117	100100	289682845	2975	2975	2985	2975	31
574	20231117	100000	289590510	2975	2975	2975	2975	3873
575	20231117	095900	278068335	2985	2985	2985	2970	23
576	20231117	095800	277999920	2970	2970	2985	2970	293
577	20231117	095700	277129320	2985	2980	2985	2970	1023
578	20231117	095600	274080930	2985	2985	2985	2985	0
579	20231117	095500	274080930	2985	2985	2985	2985	1
580	20231117	095400	274077945	2970	2985	2985	2970	134
581	20231117	095300	273679890	2985	2980	2985	2980	18
582	20231117	095200	273626245	2980	2980	2980	2980	0
583	20231117	095100	273626245	2980	2985	2985	2980	3
584	20231117	095000	273617295	2985	2975	2985	2975	657
585	20231117	094900	271662710	2975	2975	2975	2975	0
586	20231117	094800	271662710	2975	2970	2975	2970	15
587	20231117	094700	271618155	2975	2975	2975	2975	1
588	20231117	094600	271615180	2970	2970	2970	2970	0
589	20231117	094500	271615180	2970	2965	2970	2965	20
590	20231117	094400	271555830	2975	2975	2975	2975	0
591	20231117	094300	271555830	2975	2970	2975	2970	2
592	20231117	094200	271549885	2950	2955	2955	2950	8582
593	20231117	094100	246216510	2960	2960	2960	2960	634
594	20231117	094000	244339870	2980	2960	2980	2960	186
595	20231117	093900	243789090	2960	2975	2990	2960	18908
596	20231117	093800	187610925	2995	2995	2995	2995	0
597	20231117	093700	187610925	2995	2995	2995	2995	500
598	20231117	093600	186113425	2995	2985	2995	2980	2510
599	20231117	093500	178631945	3005	3005	3005	3005	0
600	20231117	093400	178631945	3005	3005	3005	2980	1016
601	20231117	093300	175582485	3005	3000	3005	3000	3515
602	20231117	093200	165037415	3000	3000	3000	3000	1
603	20231117	093100	165034415	2995	2990	2995	2990	1412
604	20231117	093000	160805605	2980	2990	2990	2980	103
605	20231117	092900	160498145	2990	2985	2990	2985	1196
606	20231117	092800	156927630	2985	2985	2990	2985	393
607	20231117	092700	155753995	2985	2980	2985	2980	190
608	20231117	092600	155187085	2980	2985	2985	2975	204
609	20231117	092500	154578925	2975	2975	2980	2975	1596
610	20231117	092400	149830325	2975	2990	2990	2975	158
611	20231117	092300	149359210	2980	2990	2990	2975	1856
612	20231117	092200	143828790	2975	2985	2990	2975	554
613	20231117	092100	142178115	2975	2995	2995	2975	950
614	20231117	092000	139351345	2975	2995	2995	2975	53
615	20231117	091900	139193650	2980	2975	2995	2975	893
616	20231117	091800	136536885	2975	2975	3000	2975	120
617	20231117	091700	136179845	2975	2980	3000	2975	1836
618	20231117	091600	130707570	2980	2980	3005	2980	119
619	20231117	091500	130352925	2980	2995	2995	2975	2274
620	20231117	091400	123576155	2995	3000	3000	2995	108
621	20231117	091300	123252415	3020	2995	3020	2980	1101
622	20231117	091200	119952035	2980	2980	2990	2980	3061
623	20231117	091100	110815305	2975	2980	2980	2975	1697
624	20231117	091000	105759250	2985	2985	2995	2985	1156
625	20231117	090900	102308580	2985	2995	2995	2985	437
626	20231117	090800	101003145	2995	2995	2995	2980	583
627	20231117	090700	99263775	2995	2995	2995	2995	1
628	20231117	090600	99260780	2980	2975	2990	2975	250
629	20231117	090500	98514325	2975	2985	2985	2970	9151
630	20231117	090400	71283935	2985	2995	2995	2980	10098
631	20231117	090300	41129445	2990	2995	2995	2990	341
632	20231117	090200	40108585	2995	2990	2995	2990	1747
633	20231117	090100	34884270	2990	3025	3025	2990	7222
634	20231117	090000	13193860	3020	3025	3025	3015	3432