KissMeData/115160/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201000	496471315	2960	2960	2960	2960	2244
3	20231117	200900	496471315	2960	2960	2960	2960	0
4	20231117	200800	496471315	2960	2960	2960	2960	0
5	20231117	200700	496471315	2960	2960	2960	2960	0
6	20231117	200600	496471315	2960	2960	2960	2960	0
7	20231117	200500	496471315	2960	2960	2960	2960	0
8	20231117	200400	496471315	2960	2960	2960	2960	0
9	20231117	200300	496471315	2960	2960	2960	2960	0
10	20231117	200200	496471315	2960	2960	2960	2960	0
11	20231117	200100	496471315	2960	2960	2960	2960	0
12	20231117	200000	496471315	2960	2960	2960	2960	0
13	20231117	195900	496471315	2960	2960	2960	2960	0
14	20231117	195800	496471315	2960	2960	2960	2960	0
15	20231117	195700	496471315	2960	2960	2960	2960	0
16	20231117	195600	496471315	2960	2960	2960	2960	0
17	20231117	195500	496471315	2960	2960	2960	2960	0
18	20231117	195400	496471315	2960	2960	2960	2960	0
19	20231117	195300	496471315	2960	2960	2960	2960	0
20	20231117	195200	496471315	2960	2960	2960	2960	0
21	20231117	195100	496471315	2960	2960	2960	2960	0
22	20231117	195000	496471315	2960	2960	2960	2960	0
23	20231117	194900	496471315	2960	2960	2960	2960	0
24	20231117	194800	496471315	2960	2960	2960	2960	0
25	20231117	194700	496471315	2960	2960	2960	2960	0
26	20231117	194600	496471315	2960	2960	2960	2960	0
27	20231117	194500	496471315	2960	2960	2960	2960	0
28	20231117	194400	496471315	2960	2960	2960	2960	0
29	20231117	194300	496471315	2960	2960	2960	2960	0
30	20231117	194200	496471315	2960	2960	2960	2960	0
31	20231117	194100	496471315	2960	2960	2960	2960	0
32	20231117	194000	496471315	2960	2960	2960	2960	2244
33	20231117	193900	496471315	2960	2960	2960	2960	0
34	20231117	193800	496471315	2960	2960	2960	2960	0
35	20231117	193700	496471315	2960	2960	2960	2960	0
36	20231117	193600	496471315	2960	2960	2960	2960	0
37	20231117	193500	496471315	2960	2960	2960	2960	0
38	20231117	193400	496471315	2960	2960	2960	2960	0
39	20231117	193300	496471315	2960	2960	2960	2960	0
40	20231117	193200	496471315	2960	2960	2960	2960	0
41	20231117	193100	496471315	2960	2960	2960	2960	0
42	20231117	193000	496471315	2960	2960	2960	2960	0
43	20231117	192900	496471315	2960	2960	2960	2960	0
44	20231117	192800	496471315	2960	2960	2960	2960	0
45	20231117	192700	496471315	2960	2960	2960	2960	0
46	20231117	192600	496471315	2960	2960	2960	2960	0
47	20231117	192500	496471315	2960	2960	2960	2960	0
48	20231117	192400	496471315	2960	2960	2960	2960	0
49	20231117	192300	496471315	2960	2960	2960	2960	0
50	20231117	192200	496471315	2960	2960	2960	2960	0
51	20231117	192100	496471315	2960	2960	2960	2960	0
52	20231117	192000	496471315	2960	2960	2960	2960	0
53	20231117	191900	496471315	2960	2960	2960	2960	0
54	20231117	191800	496471315	2960	2960	2960	2960	0
55	20231117	191700	496471315	2960	2960	2960	2960	0
56	20231117	191600	496471315	2960	2960	2960	2960	0
57	20231117	191500	496471315	2960	2960	2960	2960	0
58	20231117	191400	496471315	2960	2960	2960	2960	0
59	20231117	191300	496471315	2960	2960	2960	2960	0
60	20231117	191200	496471315	2960	2960	2960	2960	0
61	20231117	191100	496471315	2960	2960	2960	2960	0
62	20231117	191000	496471315	2960	2960	2960	2960	2244
63	20231117	190900	496471315	2960	2960	2960	2960	0
64	20231117	190800	496471315	2960	2960	2960	2960	0
65	20231117	190700	496471315	2960	2960	2960	2960	0
66	20231117	190600	496471315	2960	2960	2960	2960	0
67	20231117	190500	496471315	2960	2960	2960	2960	0
68	20231117	190400	496471315	2960	2960	2960	2960	0
69	20231117	190300	496471315	2960	2960	2960	2960	0
70	20231117	190200	496471315	2960	2960	2960	2960	0
71	20231117	190100	496471315	2960	2960	2960	2960	0
72	20231117	190000	496471315	2960	2960	2960	2960	0
73	20231117	185900	496471315	2960	2960	2960	2960	0
74	20231117	185800	496471315	2960	2960	2960	2960	0
75	20231117	185700	496471315	2960	2960	2960	2960	0
76	20231117	185600	496471315	2960	2960	2960	2960	0
77	20231117	185500	496471315	2960	2960	2960	2960	0
78	20231117	185400	496471315	2960	2960	2960	2960	0
79	20231117	185300	496471315	2960	2960	2960	2960	0
80	20231117	185200	496471315	2960	2960	2960	2960	0
81	20231117	185100	496471315	2960	2960	2960	2960	0
82	20231117	185000	496471315	2960	2960	2960	2960	0
83	20231117	184900	496471315	2960	2960	2960	2960	0
84	20231117	184800	496471315	2960	2960	2960	2960	0
85	20231117	184700	496471315	2960	2960	2960	2960	0
86	20231117	184600	496471315	2960	2960	2960	2960	0
87	20231117	184500	496471315	2960	2960	2960	2960	0
88	20231117	184400	496471315	2960	2960	2960	2960	0
89	20231117	184300	496471315	2960	2960	2960	2960	0
90	20231117	184200	496471315	2960	2960	2960	2960	0
91	20231117	184100	496471315	2960	2960	2960	2960	0
92	20231117	184000	496471315	2960	2960	2960	2960	2244
93	20231117	183900	496471315	2960	2960	2960	2960	0
94	20231117	183800	496471315	2960	2960	2960	2960	0
95	20231117	183700	496471315	2960	2960	2960	2960	0
96	20231117	183600	496471315	2960	2960	2960	2960	0
97	20231117	183500	496471315	2960	2960	2960	2960	0
98	20231117	183400	496471315	2960	2960	2960	2960	0
99	20231117	183300	496471315	2960	2960	2960	2960	0
100	20231117	183200	496471315	2960	2960	2960	2960	0
101	20231117	183100	496471315	2960	2960	2960	2960	0
102	20231117	183000	496471315	2960	2960	2960	2960	0
103	20231117	182900	496471315	2960	2960	2960	2960	0
104	20231117	182800	496471315	2960	2960	2960	2960	0
105	20231117	182700	496471315	2960	2960	2960	2960	0
106	20231117	182600	496471315	2960	2960	2960	2960	0
107	20231117	182500	496471315	2960	2960	2960	2960	0
108	20231117	182400	496471315	2960	2960	2960	2960	0
109	20231117	182300	496471315	2960	2960	2960	2960	0
110	20231117	182200	496471315	2960	2960	2960	2960	0
111	20231117	182100	496471315	2960	2960	2960	2960	0
112	20231117	182000	496471315	2960	2960	2960	2960	0
113	20231117	181900	496471315	2960	2960	2960	2960	0
114	20231117	181800	496471315	2960	2960	2960	2960	0
115	20231117	181700	496471315	2960	2960	2960	2960	0
116	20231117	181600	496471315	2960	2960	2960	2960	0
117	20231117	181500	496471315	2960	2960	2960	2960	0
118	20231117	181400	496471315	2960	2960	2960	2960	0
119	20231117	181300	496471315	2960	2960	2960	2960	0
120	20231117	181200	496471315	2960	2960	2960	2960	0
121	20231117	181100	496471315	2960	2960	2960	2960	0
122	20231117	181000	496471315	2960	2960	2960	2960	2244
123	20231117	180900	496471315	2960	2960	2960	2960	0
124	20231117	180800	496471315	2960	2960	2960	2960	0
125	20231117	180700	496471315	2960	2960	2960	2960	0
126	20231117	180600	496471315	2960	2960	2960	2960	0
127	20231117	180500	496471315	2960	2960	2960	2960	0
128	20231117	180400	496471315	2960	2960	2960	2960	0
129	20231117	180300	496471315	2960	2960	2960	2960	0
130	20231117	180200	496471315	2960	2960	2960	2960	0
131	20231117	180100	496471315	2960	2960	2960	2960	0
132	20231117	180000	496471315	2960	2960	2960	2960	0
133	20231117	175900	496471315	2960	2960	2960	2960	0
134	20231117	175800	496471315	2960	2960	2960	2960	0
135	20231117	175700	496471315	2960	2960	2960	2960	0
136	20231117	175600	496471315	2960	2960	2960	2960	0
137	20231117	175500	496471315	2960	2960	2960	2960	0
138	20231117	175400	496471315	2960	2960	2960	2960	0
139	20231117	175300	496471315	2960	2960	2960	2960	0
140	20231117	175200	496471315	2960	2960	2960	2960	0
141	20231117	175100	496471315	2960	2960	2960	2960	0
142	20231117	175000	496471315	2960	2960	2960	2960	0
143	20231117	174900	496471315	2960	2960	2960	2960	0
144	20231117	174800	496471315	2960	2960	2960	2960	0
145	20231117	174700	496471315	2960	2960	2960	2960	0
146	20231117	174600	496471315	2960	2960	2960	2960	0
147	20231117	174500	496471315	2960	2960	2960	2960	0
148	20231117	174400	496471315	2960	2960	2960	2960	0
149	20231117	174300	496471315	2960	2960	2960	2960	0
150	20231117	174200	496471315	2960	2960	2960	2960	0
151	20231117	174100	496471315	2960	2960	2960	2960	0
152	20231117	174000	496471315	2960	2960	2960	2960	2244
153	20231117	173900	496471315	2960	2960	2960	2960	0
154	20231117	173800	496471315	2960	2960	2960	2960	0
155	20231117	173700	496471315	2960	2960	2960	2960	0
156	20231117	173600	496471315	2960	2960	2960	2960	0
157	20231117	173500	496471315	2960	2960	2960	2960	0
158	20231117	173400	496471315	2960	2960	2960	2960	0
159	20231117	173300	496471315	2960	2960	2960	2960	0
160	20231117	173200	496471315	2960	2960	2960	2960	0
161	20231117	173100	496471315	2960	2960	2960	2960	0
162	20231117	173000	496471315	2960	2960	2960	2960	0
163	20231117	172900	496471315	2960	2960	2960	2960	0
164	20231117	172800	496471315	2960	2960	2960	2960	0
165	20231117	172700	496471315	2960	2960	2960	2960	0
166	20231117	172600	496471315	2960	2960	2960	2960	0
167	20231117	172500	496471315	2960	2960	2960	2960	0
168	20231117	172400	496471315	2960	2960	2960	2960	0
169	20231117	172300	496471315	2960	2960	2960	2960	0
170	20231117	172200	496471315	2960	2960	2960	2960	0
171	20231117	172100	496471315	2960	2960	2960	2960	0
172	20231117	172000	496471315	2960	2960	2960	2960	0
173	20231117	171900	496471315	2960	2960	2960	2960	0
174	20231117	171800	496471315	2960	2960	2960	2960	0
175	20231117	171700	496471315	2960	2960	2960	2960	0
176	20231117	171600	496471315	2960	2960	2960	2960	0
177	20231117	171500	496471315	2960	2960	2960	2960	0
178	20231117	171400	496471315	2960	2960	2960	2960	0
179	20231117	171300	496471315	2960	2960	2960	2960	0
180	20231117	171200	496471315	2960	2960	2960	2960	0
181	20231117	171100	496471315	2960	2960	2960	2960	0
182	20231117	171000	496471315	2960	2960	2960	2960	2244
183	20231117	170900	496471315	2960	2960	2960	2960	0
184	20231117	170800	496471315	2960	2960	2960	2960	0
185	20231117	170700	496471315	2960	2960	2960	2960	0
186	20231117	170600	496471315	2960	2960	2960	2960	0
187	20231117	170500	496471315	2960	2960	2960	2960	0
188	20231117	170400	496471315	2960	2960	2960	2960	0
189	20231117	170300	496471315	2960	2960	2960	2960	0
190	20231117	170200	496471315	2960	2960	2960	2960	0
191	20231117	170100	496471315	2960	2960	2960	2960	0
192	20231117	170000	496471315	2960	2960	2960	2960	0
193	20231117	165900	496471315	2960	2960	2960	2960	0
194	20231117	165800	496471315	2960	2960	2960	2960	0
195	20231117	165700	496471315	2960	2960	2960	2960	0
196	20231117	165600	496471315	2960	2960	2960	2960	0
197	20231117	165500	496471315	2960	2960	2960	2960	0
198	20231117	165400	496471315	2960	2960	2960	2960	0
199	20231117	165300	496471315	2960	2960	2960	2960	0
200	20231117	165200	496471315	2960	2960	2960	2960	0
201	20231117	165100	496471315	2960	2960	2960	2960	0
202	20231117	165000	496471315	2960	2960	2960	2960	0
203	20231117	164900	496471315	2960	2960	2960	2960	0
204	20231117	164800	496471315	2960	2960	2960	2960	0
205	20231117	164700	496471315	2960	2960	2960	2960	0
206	20231117	164600	496471315	2960	2960	2960	2960	0
207	20231117	164500	496471315	2960	2960	2960	2960	0
208	20231117	164400	496471315	2960	2960	2960	2960	0
209	20231117	164300	496471315	2960	2960	2960	2960	0
210	20231117	164200	496471315	2960	2960	2960	2960	0
211	20231117	164100	496471315	2960	2960	2960	2960	0
212	20231117	164000	496471315	2960	2960	2960	2960	2244
213	20231117	163900	496471315	2960	2960	2960	2960	0
214	20231117	163800	496471315	2960	2960	2960	2960	0
215	20231117	163700	496471315	2960	2960	2960	2960	0
216	20231117	163600	496471315	2960	2960	2960	2960	0
217	20231117	163500	496471315	2960	2960	2960	2960	0
218	20231117	163400	496471315	2960	2960	2960	2960	0
219	20231117	163300	496471315	2960	2960	2960	2960	0
220	20231117	163200	496471315	2960	2960	2960	2960	0
221	20231117	163100	496471315	2960	2960	2960	2960	0
222	20231117	163000	496471315	2960	2960	2960	2960	0
223	20231117	162900	496471315	2960	2960	2960	2960	0
224	20231117	162800	496471315	2960	2960	2960	2960	0
225	20231117	162700	496471315	2960	2960	2960	2960	0
226	20231117	162600	496471315	2960	2960	2960	2960	0
227	20231117	162500	496471315	2960	2960	2960	2960	0
228	20231117	162400	496471315	2960	2960	2960	2960	0
229	20231117	162300	496471315	2960	2960	2960	2960	0
230	20231117	162200	496471315	2960	2960	2960	2960	0
231	20231117	162100	496471315	2960	2960	2960	2960	0
232	20231117	162000	496471315	2960	2960	2960	2960	0
233	20231117	161900	496471315	2960	2960	2960	2960	0
234	20231117	161800	496471315	2960	2960	2960	2960	0
235	20231117	161700	496471315	2960	2960	2960	2960	0
236	20231117	161600	496471315	2960	2960	2960	2960	0
237	20231117	161500	496471315	2960	2960	2960	2960	0
238	20231117	161400	496471315	2960	2960	2960	2960	0
239	20231117	161300	496471315	2960	2960	2960	2960	0
240	20231117	161200	496471315	2960	2960	2960	2960	0
241	20231117	161100	496471315	2960	2960	2960	2960	0
242	20231117	161000	496471315	2960	2960	2960	2960	2244
243	20231117	160900	496471315	2960	2960	2960	2960	0
244	20231117	160800	496471315	2960	2960	2960	2960	0
245	20231117	160700	496471315	2960	2960	2960	2960	0
246	20231117	160600	496471315	2960	2960	2960	2960	0
247	20231117	160500	496471315	2960	2960	2960	2960	0
248	20231117	160400	496471315	2960	2960	2960	2960	0
249	20231117	160300	496471315	2960	2960	2960	2960	0
250	20231117	160200	496471315	2960	2960	2960	2960	0
251	20231117	160100	496471315	2960	2960	2960	2960	0
252	20231117	160000	496471315	2960	2960	2960	2960	0
253	20231117	155900	496471315	2960	2960	2960	2960	0
254	20231117	155800	496471315	2960	2960	2960	2960	0
255	20231117	155700	496471315	2960	2960	2960	2960	0
256	20231117	155600	496471315	2960	2960	2960	2960	0
257	20231117	155500	496471315	2960	2960	2960	2960	0
258	20231117	155400	496471315	2960	2960	2960	2960	0
259	20231117	155300	496471315	2960	2960	2960	2960	0
260	20231117	155200	496471315	2960	2960	2960	2960	0
261	20231117	155100	496471315	2960	2960	2960	2960	0
262	20231117	155000	496471315	2960	2960	2960	2960	0
263	20231117	154900	496471315	2960	2960	2960	2960	0
264	20231117	154800	496471315	2960	2960	2960	2960	0
265	20231117	154700	496471315	2960	2960	2960	2960	0
266	20231117	154600	496471315	2960	2960	2960	2960	0
267	20231117	154500	496471315	2960	2960	2960	2960	0
268	20231117	154400	496471315	2960	2960	2960	2960	0
269	20231117	154300	496471315	2960	2960	2960	2960	0
270	20231117	154200	496471315	2960	2960	2960	2960	0
271	20231117	154100	496471315	2960	2960	2960	2960	0
272	20231117	154000	496471315	2960	2960	2960	2960	2244
273	20231117	153900	496471315	2960	2960	2960	2960	0
274	20231117	153800	496471315	2960	2960	2960	2960	0
275	20231117	153700	496471315	2960	2960	2960	2960	0
276	20231117	153600	496471315	2960	2960	2960	2960	0
277	20231117	153500	496471315	2960	2960	2960	2960	0
278	20231117	153400	496471315	2960	2960	2960	2960	0
279	20231117	153300	496471315	2960	2960	2960	2960	0
280	20231117	153200	496471315	2960	2960	2960	2960	0
281	20231117	153100	496471315	2960	2960	2960	2960	0
282	20231117	153000	496471315	2960	2960	2960	2960	2244
283	20231117	152900	489829075	2955	2955	2955	2955	0
284	20231117	152800	489829075	2955	2955	2955	2955	0
285	20231117	152700	489829075	2955	2955	2955	2955	0
286	20231117	152600	489829075	2955	2955	2955	2955	0
287	20231117	152500	489829075	2955	2955	2955	2955	0
288	20231117	152400	489829075	2955	2955	2955	2955	0
289	20231117	152300	489829075	2955	2955	2955	2955	0
290	20231117	152200	489829075	2955	2955	2955	2955	0
291	20231117	152100	489829075	2955	2955	2955	2955	0
292	20231117	152000	489829075	2955	2955	2955	2955	0
293	20231117	151900	489829075	2955	2955	2955	2955	31
294	20231117	151800	489737470	2955	2955	2955	2955	2
295	20231117	151700	489731560	2950	2950	2950	2950	0
296	20231117	151600	489731560	2950	2950	2950	2950	669
297	20231117	151500	487758010	2950	2950	2950	2950	2
298	20231117	151400	487752110	2945	2945	2945	2945	0
299	20231117	151300	487752110	2945	2945	2945	2945	0
300	20231117	151200	487752110	2945	2945	2945	2945	36
301	20231117	151100	487646090	2950	2950	2950	2950	1445
302	20231117	151000	483383340	2950	2950	2955	2950	71
303	20231117	150900	483173760	2955	2955	2955	2955	300
304	20231117	150800	482287260	2955	2955	2955	2955	0
305	20231117	150700	482287260	2955	2955	2955	2955	0
306	20231117	150600	482287260	2955	2955	2955	2955	50
307	20231117	150500	482139510	2960	2960	2960	2955	80
308	20231117	150400	481903090	2955	2955	2955	2955	0
309	20231117	150300	481903090	2955	2955	2955	2955	30
310	20231117	150200	481814440	2960	2960	2960	2960	0
311	20231117	150100	481814440	2960	2960	2960	2960	0
312	20231117	150000	481814440	2960	2975	2975	2960	3155
313	20231117	145900	472475410	2975	2970	2975	2970	100
314	20231117	145800	472178145	2970	2965	2970	2965	4
315	20231117	145700	472166275	2955	2955	2955	2955	0
316	20231117	145600	472166275	2955	2965	2965	2955	37
317	20231117	145500	472056920	2960	2965	2975	2960	1098
318	20231117	145400	468801645	2970	2970	2970	2970	40
319	20231117	145300	468682845	2975	2980	2980	2970	18
320	20231117	145200	468629330	2975	2965	2975	2965	3188
321	20231117	145100	459165970	2965	2965	2965	2965	13
322	20231117	145000	459127425	2965	2965	2965	2965	100
323	20231117	144900	458830925	2965	2965	2965	2965	0
324	20231117	144800	458830925	2965	2965	2965	2965	6
325	20231117	144700	458813135	2960	2960	2960	2960	0
326	20231117	144600	458813135	2960	2960	2960	2960	2
327	20231117	144500	458807215	2965	2965	2965	2965	40
328	20231117	144400	458688615	2965	2955	2965	2955	436
329	20231117	144300	457399055	2955	2950	2955	2950	410
330	20231117	144200	456189415	2945	2945	2945	2945	200
331	20231117	144100	455600415	2945	2945	2945	2945	50
332	20231117	144000	455453165	2945	2945	2945	2945	734
333	20231117	143900	453291535	2945	2945	2945	2945	11
334	20231117	143800	453259140	2945	2945	2945	2945	5
335	20231117	143700	453244415	2935	2935	2935	2935	0
336	20231117	143600	453244415	2935	2935	2935	2935	0
337	20231117	143500	453244415	2935	2935	2935	2935	0
338	20231117	143400	453244415	2935	2935	2935	2935	0
339	20231117	143300	453244415	2935	2935	2935	2935	0
340	20231117	143200	453244415	2935	2935	2935	2935	5
341	20231117	143100	453229740	2935	2935	2935	2935	0
342	20231117	143000	453229740	2935	2935	2935	2935	0
343	20231117	142900	453229740	2935	2935	2935	2935	0
344	20231117	142800	453229740	2935	2935	2935	2935	2
345	20231117	142700	453223870	2940	2940	2940	2940	344
346	20231117	142600	452212510	2940	2940	2940	2940	0
347	20231117	142500	452212510	2940	2945	2945	2940	95
348	20231117	142400	451933185	2950	2950	2950	2950	6
349	20231117	142300	451915485	2950	2945	2950	2945	228
350	20231117	142200	451244000	2945	2945	2945	2945	1037
351	20231117	142100	448190035	2945	2945	2945	2945	11
352	20231117	142000	448157640	2945	2945	2945	2945	0
353	20231117	141900	448157640	2945	2945	2945	2945	232
354	20231117	141800	447474400	2945	2945	2945	2945	11
355	20231117	141700	447442005	2945	2945	2945	2945	0
356	20231117	141600	447442005	2945	2945	2945	2945	0
357	20231117	141500	447442005	2945	2945	2945	2945	0
358	20231117	141400	447442005	2945	2945	2945	2945	0
359	20231117	141300	447442005	2945	2945	2945	2945	0
360	20231117	141200	447442005	2945	2945	2945	2945	100
361	20231117	141100	447147505	2945	2945	2950	2945	447
362	20231117	141000	445830510	2945	2945	2945	2945	0
363	20231117	140900	445830510	2945	2945	2945	2945	2049
364	20231117	140800	439796205	2940	2940	2940	2940	0
365	20231117	140700	439796205	2940	2940	2940	2940	2
366	20231117	140600	439790325	2945	2945	2945	2945	0
367	20231117	140500	439790325	2945	2945	2945	2945	0
368	20231117	140400	439790325	2945	2945	2945	2945	0
369	20231117	140300	439790325	2945	2945	2945	2945	0
370	20231117	140200	439790325	2945	2945	2945	2945	0
371	20231117	140100	439790325	2945	2945	2945	2945	0
372	20231117	140000	439790325	2945	2945	2945	2945	0
373	20231117	135900	439790325	2945	2945	2945	2945	0
374	20231117	135800	439790325	2945	2945	2945	2945	0
375	20231117	135700	439790325	2945	2945	2945	2945	0
376	20231117	135600	439790325	2945	2945	2945	2945	1
377	20231117	135500	439787380	2930	2930	2930	2930	0
378	20231117	135400	439787380	2930	2930	2930	2930	0
379	20231117	135300	439787380	2930	2930	2930	2930	0
380	20231117	135200	439787380	2930	2930	2930	2930	141
381	20231117	135100	439374250	2945	2945	2945	2945	0
382	20231117	135000	439374250	2945	2935	2945	2935	200
383	20231117	134900	438787010	2940	2940	2940	2940	2
384	20231117	134800	438781130	2925	2940	2940	2925	2000
385	20231117	134700	432923470	2945	2945	2945	2945	0
386	20231117	134600	432923470	2945	2945	2945	2945	0
387	20231117	134500	432923470	2945	2945	2945	2945	104
388	20231117	134400	432617190	2945	2945	2945	2945	0
389	20231117	134300	432617190	2945	2945	2945	2945	0
390	20231117	134200	432617190	2945	2945	2945	2945	0
391	20231117	134100	432617190	2945	2945	2945	2945	0
392	20231117	134000	432617190	2945	2945	2945	2945	0
393	20231117	133900	432617190	2945	2945	2945	2945	0
394	20231117	133800	432617190	2945	2945	2945	2945	5
395	20231117	133700	432602465	2945	2945	2945	2945	0
396	20231117	133600	432602465	2945	2945	2945	2945	0
397	20231117	133500	432602465	2945	2945	2945	2945	0
398	20231117	133400	432602465	2945	2945	2945	2945	0
399	20231117	133300	432602465	2945	2945	2945	2945	0
400	20231117	133200	432602465	2945	2945	2945	2945	0
401	20231117	133100	432602465	2945	2945	2945	2945	0
402	20231117	133000	432602465	2945	2945	2945	2945	0
403	20231117	132900	432602465	2945	2945	2945	2945	11
404	20231117	132800	432570070	2945	2945	2945	2945	0
405	20231117	132700	432570070	2945	2945	2945	2945	0
406	20231117	132600	432570070	2945	2945	2945	2945	95
407	20231117	132500	432290295	2945	2945	2945	2945	0
408	20231117	132400	432290295	2945	2945	2945	2945	0
409	20231117	132300	432290295	2945	2945	2945	2945	0
410	20231117	132200	432290295	2945	2945	2945	2945	0
411	20231117	132100	432290295	2945	2945	2945	2945	0
412	20231117	132000	432290295	2945	2945	2945	2945	0
413	20231117	131900	432290295	2945	2945	2945	2945	0
414	20231117	131800	432290295	2945	2945	2945	2945	0
415	20231117	131700	432290295	2945	2945	2945	2945	5
416	20231117	131600	432275570	2945	2945	2945	2945	0
417	20231117	131500	432275570	2945	2945	2945	2945	0
418	20231117	131400	432275570	2945	2945	2945	2945	0
419	20231117	131300	432275570	2945	2945	2945	2945	0
420	20231117	131200	432275570	2945	2945	2945	2945	0
421	20231117	131100	432275570	2945	2945	2945	2945	1
422	20231117	131000	432272625	2945	2945	2945	2945	0
423	20231117	130900	432272625	2945	2945	2945	2945	2
424	20231117	130800	432266735	2935	2935	2935	2935	1
425	20231117	130700	432263800	2945	2945	2945	2945	2
426	20231117	130600	432257910	2940	2940	2940	2940	0
427	20231117	130500	432257910	2940	2940	2940	2940	0
428	20231117	130400	432257910	2940	2940	2940	2940	0
429	20231117	130300	432257910	2940	2940	2940	2940	0
430	20231117	130200	432257910	2940	2940	2940	2940	0
431	20231117	130100	432257910	2940	2940	2940	2940	0
432	20231117	130000	432257910	2940	2940	2940	2940	0
433	20231117	125900	432257910	2940	2940	2940	2940	0
434	20231117	125800	432257910	2940	2940	2940	2940	0
435	20231117	125700	432257910	2940	2940	2940	2940	0
436	20231117	125600	432257910	2940	2945	2945	2940	13
437	20231117	125500	432219630	2945	2945	2945	2945	0
438	20231117	125400	432219630	2945	2940	2945	2935	358
439	20231117	125300	431166955	2945	2945	2945	2945	0
440	20231117	125200	431166955	2945	2945	2945	2945	0
441	20231117	125100	431166955	2945	2945	2945	2945	15
442	20231117	125000	431122780	2940	2940	2940	2940	0
443	20231117	124900	431122780	2940	2940	2940	2940	0
444	20231117	124800	431122780	2940	2940	2940	2940	0
445	20231117	124700	431122780	2940	2940	2940	2940	0
446	20231117	124600	431122780	2940	2940	2940	2940	0
447	20231117	124500	431122780	2940	2940	2940	2940	769
448	20231117	124400	428861920	2940	2940	2940	2940	27
449	20231117	124300	428782540	2940	2940	2940	2940	57
450	20231117	124200	428614960	2940	2940	2940	2940	3
451	20231117	124100	428606140	2940	2940	2940	2940	0
452	20231117	124000	428606140	2940	2940	2940	2940	10
453	20231117	123900	428576740	2940	2940	2940	2935	122
454	20231117	123800	428218110	2940	2940	2940	2940	0
455	20231117	123700	428218110	2940	2930	2940	2930	42
456	20231117	123600	428094930	2940	2940	2940	2940	10
457	20231117	123500	428065530	2930	2930	2930	2930	0
458	20231117	123400	428065530	2930	2930	2930	2930	0
459	20231117	123300	428065530	2930	2930	2930	2930	0
460	20231117	123200	428065530	2930	2930	2930	2930	501
461	20231117	123100	426597600	2920	2920	2920	2920	0
462	20231117	123000	426597600	2920	2920	2920	2920	0
463	20231117	122900	426597600	2920	2920	2920	2920	0
464	20231117	122800	426597600	2920	2920	2920	2920	0
465	20231117	122700	426597600	2920	2920	2920	2920	0
466	20231117	122600	426597600	2920	2920	2920	2920	0
467	20231117	122500	426597600	2920	2920	2920	2920	0
468	20231117	122400	426597600	2920	2920	2920	2920	0
469	20231117	122300	426597600	2920	2920	2920	2920	150
470	20231117	122200	426159600	2920	2920	2920	2920	0
471	20231117	122100	426159600	2920	2920	2920	2920	0
472	20231117	122000	426159600	2920	2920	2920	2920	12
473	20231117	121900	426124560	2920	2920	2920	2920	0
474	20231117	121800	426124560	2920	2920	2920	2920	0
475	20231117	121700	426124560	2920	2920	2920	2920	0
476	20231117	121600	426124560	2920	2925	2925	2920	2998
477	20231117	121500	417359090	2925	2925	2925	2925	919
478	20231117	121400	414671015	2930	2930	2930	2930	1083
479	20231117	121300	411497825	2935	2935	2935	2935	0
480	20231117	121200	411497825	2935	2935	2935	2935	1
481	20231117	121100	411494890	2935	2935	2935	2935	1
482	20231117	121000	411491955	2930	2930	2930	2930	0
483	20231117	120900	411491955	2930	2930	2930	2930	0
484	20231117	120800	411491955	2930	2930	2930	2930	0
485	20231117	120700	411491955	2930	2930	2930	2930	0
486	20231117	120600	411491955	2930	2930	2930	2930	0
487	20231117	120500	411491955	2930	2930	2930	2930	0
488	20231117	120400	411491955	2930	2930	2930	2930	0
489	20231117	120300	411491955	2930	2930	2930	2930	0
490	20231117	120200	411491955	2930	2930	2930	2930	0
491	20231117	120100	411491955	2930	2930	2930	2930	0
492	20231117	120000	411491955	2930	2930	2930	2930	0
493	20231117	115900	411491955	2930	2930	2930	2930	0
494	20231117	115800	411491955	2930	2930	2930	2930	63
495	20231117	115700	411307365	2930	2930	2930	2930	0
496	20231117	115600	411307365	2930	2930	2930	2930	0
497	20231117	115500	411307365	2930	2930	2930	2930	0
498	20231117	115400	411307365	2930	2930	2930	2930	0
499	20231117	115300	411307365	2930	2930	2930	2930	1397
500	20231117	115200	407214155	2935	2935	2935	2935	12
501	20231117	115100	407178935	2930	2930	2930	2930	0
502	20231117	115000	407178935	2930	2930	2930	2930	0
503	20231117	114900	407178935	2930	2930	2930	2930	0
504	20231117	114800	407178935	2930	2930	2930	2930	0
505	20231117	114700	407178935	2930	2930	2930	2930	206
506	20231117	114600	406575355	2930	2930	2930	2930	73
507	20231117	114500	406361465	2930	2930	2930	2930	68
508	20231117	114400	406162225	2930	2930	2930	2930	253
509	20231117	114300	405420935	2930	2935	2935	2930	403
510	20231117	114200	404240130	2930	2930	2930	2930	0
511	20231117	114100	404240130	2930	2930	2930	2930	50
512	20231117	114000	404093630	2930	2930	2930	2930	212
513	20231117	113900	403472470	2930	2930	2930	2930	81
514	20231117	113800	403235140	2930	2935	2935	2930	598
515	20231117	113700	401482965	2930	2930	2930	2930	0
516	20231117	113600	401482965	2930	2930	2930	2930	0
517	20231117	113500	401482965	2930	2930	2930	2930	0
518	20231117	113400	401482965	2930	2930	2930	2930	39
519	20231117	113300	401368695	2935	2935	2935	2935	3
520	20231117	113200	401359890	2935	2930	2935	2930	332
521	20231117	113100	400387115	2930	2930	2930	2930	1145
522	20231117	113000	397032265	2930	2930	2930	2930	1000
523	20231117	112900	394102265	2935	2935	2935	2935	0
524	20231117	112800	394102265	2935	2935	2935	2935	26
525	20231117	112700	394025955	2935	2935	2935	2935	0
526	20231117	112600	394025955	2935	2930	2935	2930	691
527	20231117	112500	391998100	2930	2930	2930	2930	274
528	20231117	112400	391195280	2930	2930	2930	2930	900
529	20231117	112300	388558280	2935	2935	2935	2935	6
530	20231117	112200	388540670	2940	2935	2940	2935	307
531	20231117	112100	387639600	2935	2935	2935	2935	24
532	20231117	112000	387569160	2940	2940	2940	2940	0
533	20231117	111900	387569160	2940	2940	2940	2940	7
534	20231117	111800	387548580	2940	2940	2940	2940	240
535	20231117	111700	386842980	2935	2940	2940	2935	1853
536	20231117	111600	381403660	2940	2940	2940	2940	289
537	20231117	111500	380554000	2940	2940	2940	2940	0
538	20231117	111400	380554000	2940	2945	2945	2940	57
539	20231117	111300	380386140	2945	2940	2945	2940	2
540	20231117	111200	380380255	2940	2940	2940	2940	0
541	20231117	111100	380380255	2940	2940	2940	2940	103
542	20231117	111000	380077435	2940	2940	2940	2940	350
543	20231117	110900	379048435	2940	2940	2940	2940	5
544	20231117	110800	379033735	2935	2935	2940	2935	112
545	20231117	110700	378704995	2940	2940	2940	2940	0
546	20231117	110600	378704995	2940	2940	2940	2940	0
547	20231117	110500	378704995	2940	2940	2940	2940	0
548	20231117	110400	378704995	2940	2940	2940	2940	171
549	20231117	110300	378202255	2945	2945	2945	2945	0
550	20231117	110200	378202255	2945	2945	2945	2945	0
551	20231117	110100	378202255	2945	2945	2945	2945	0
552	20231117	110000	378202255	2945	2945	2945	2945	0
553	20231117	105900	378202255	2945	2945	2945	2945	1
554	20231117	105800	378199310	2940	2935	2940	2935	305
555	20231117	105700	377303135	2935	2940	2940	2935	29
556	20231117	105600	377218015	2940	2940	2940	2940	0
557	20231117	105500	377218015	2940	2940	2940	2940	0
558	20231117	105400	377218015	2940	2940	2940	2940	0
559	20231117	105300	377218015	2940	2940	2940	2940	0
560	20231117	105200	377218015	2940	2940	2940	2940	0
561	20231117	105100	377218015	2940	2940	2940	2940	0
562	20231117	105000	377218015	2940	2940	2940	2940	0
563	20231117	104900	377218015	2940	2940	2940	2940	31
564	20231117	104800	377126875	2945	2945	2945	2945	0
565	20231117	104700	377126875	2945	2945	2945	2945	0
566	20231117	104600	377126875	2945	2945	2945	2945	0
567	20231117	104500	377126875	2945	2945	2945	2945	0
568	20231117	104400	377126875	2945	2945	2945	2945	0
569	20231117	104300	377126875	2945	2945	2945	2945	1
570	20231117	104200	377123930	2940	2940	2940	2940	2
571	20231117	104100	377118050	2940	2935	2945	2935	3219
572	20231117	104000	367648100	2930	2930	2930	2930	0
573	20231117	103900	367648100	2930	2935	2935	2930	38
574	20231117	103800	367536620	2930	2930	2930	2930	0
575	20231117	103700	367536620	2930	2930	2930	2930	1327
576	20231117	103600	363648510	2930	2930	2930	2930	182
577	20231117	103500	363115250	2925	2925	2925	2925	0
578	20231117	103400	363115250	2925	2925	2925	2925	0
579	20231117	103300	363115250	2925	2925	2925	2915	1233
580	20231117	103200	359518240	2930	2930	2930	2930	334
581	20231117	103100	358539620	2930	2935	2935	2930	244
582	20231117	103000	357824340	2940	2930	2940	2930	3223
583	20231117	102900	348363015	2930	2940	2940	2920	8442
584	20231117	102800	323651790	2940	2940	2940	2940	3
585	20231117	102700	323642970	2935	2935	2935	2935	0
586	20231117	102600	323642970	2935	2935	2935	2935	0
587	20231117	102500	323642970	2935	2935	2935	2935	0
588	20231117	102400	323642970	2935	2935	2935	2935	0
589	20231117	102300	323642970	2935	2935	2935	2935	100
590	20231117	102200	323349470	2935	2935	2935	2935	11448
591	20231117	102100	289749590	2940	2920	2940	2920	18419
592	20231117	102000	235919670	2925	2925	2925	2925	1500
593	20231117	101900	231532170	2925	2925	2925	2925	0
594	20231117	101800	231532170	2925	2925	2925	2925	13284
595	20231117	101700	192676470	2925	2925	2925	2920	5035
596	20231117	101600	177964095	2925	2940	2940	2925	3990
597	20231117	101500	166268495	2935	2935	2945	2930	12393
598	20231117	101400	129921850	2940	2950	2950	2940	3682
599	20231117	101300	119076370	2950	2950	2950	2950	0
600	20231117	101200	119076370	2950	2950	2950	2950	0
601	20231117	101100	119076370	2950	2950	2950	2950	118
602	20231117	101000	118728270	2950	2950	2950	2950	0
603	20231117	100900	118728270	2950	2955	2955	2950	2556
604	20231117	100800	111184700	2960	2960	2960	2960	11
605	20231117	100700	111152140	2960	2960	2960	2960	0
606	20231117	100600	111152140	2960	2960	2960	2960	6
607	20231117	100500	111134380	2960	2960	2960	2960	78
608	20231117	100400	110903500	2960	2960	2960	2960	0
609	20231117	100300	110903500	2960	2960	2960	2960	200
610	20231117	100200	110311500	2965	2965	2965	2965	235
611	20231117	100100	109614725	2965	2965	2965	2965	1
612	20231117	100000	109611760	2965	2970	2970	2965	367
613	20231117	095900	108522835	2975	2970	2975	2970	1193
614	20231117	095800	104976620	2970	2965	2970	2965	300
615	20231117	095700	104085865	2965	2965	2965	2965	6
616	20231117	095600	104068075	2965	2960	2965	2960	79
617	20231117	095500	103833985	2960	2960	2960	2960	0
618	20231117	095400	103833985	2960	2960	2960	2960	225
619	20231117	095300	103167985	2960	2960	2960	2960	0
620	20231117	095200	103167985	2960	2960	2960	2960	50
621	20231117	095100	103019985	2960	2960	2960	2960	23
622	20231117	095000	102951905	2960	2960	2960	2960	14
623	20231117	094900	102910465	2960	2960	2960	2960	103
624	20231117	094800	102605585	2960	2960	2960	2960	15
625	20231117	094700	102561185	2960	2960	2960	2960	71
626	20231117	094600	102351025	2960	2960	2960	2960	40
627	20231117	094500	102232625	2965	2965	2965	2965	0
628	20231117	094400	102232625	2965	2965	2965	2965	0
629	20231117	094300	102232625	2965	2965	2965	2965	10
630	20231117	094200	102202975	2965	2965	2965	2965	0
631	20231117	094100	102202975	2965	2965	2965	2965	1
632	20231117	094000	102200010	2965	2960	2965	2960	406
633	20231117	093900	100996255	2960	2960	2960	2960	2
634	20231117	093800	100990335	2960	2965	2965	2960	18975
635	20231117	093700	44735840	2970	2970	2970	2970	100
636	20231117	093600	44438840	2970	2970	2970	2970	1430
637	20231117	093500	40191740	2975	2975	2975	2975	3
638	20231117	093400	40182815	2975	2975	2975	2975	2
639	20231117	093300	40176865	2975	2975	2975	2975	16
640	20231117	093200	40129265	2975	2975	2975	2975	11
641	20231117	093100	40096540	2975	2965	2975	2965	39
642	20231117	093000	39980605	2975	2975	2975	2975	3
643	20231117	092900	39971680	2975	2975	2975	2975	0
644	20231117	092800	39971680	2975	2970	2975	2970	2
645	20231117	092700	39965735	2970	2975	2975	2970	1114
646	20231117	092600	36657150	2975	2975	2975	2975	1
647	20231117	092500	36654175	2975	2975	2975	2975	25
648	20231117	092400	36579800	2970	2975	2975	2970	350
649	20231117	092300	35540120	2985	2975	2985	2975	2001
650	20231117	092200	29587135	2985	2980	2985	2980	909
651	20231117	092100	26878310	2985	2985	2985	2985	5
652	20231117	092000	26863385	2990	2990	2990	2990	505
653	20231117	091900	25353435	2990	2990	2990	2990	0
654	20231117	091800	25353435	2990	2990	2990	2990	0
655	20231117	091700	25353435	2990	2995	2995	2980	140
656	20231117	091600	24935925	2995	2995	2995	2995	0
657	20231117	091500	24935925	2995	2995	2995	2995	0
658	20231117	091400	24935925	2995	2990	2995	2990	2
659	20231117	091300	24929940	2980	2990	2990	2980	175
660	20231117	091200	24407710	2995	2995	2995	2995	11
661	20231117	091100	24374765	2995	2990	2995	2990	28
662	20231117	091000	24291040	2990	2990	2990	2990	101
663	20231117	090900	23989050	2980	2990	2990	2980	638
664	20231117	090800	22084230	2990	2990	2990	2990	100
665	20231117	090700	21785230	2990	2980	2990	2980	672
666	20231117	090600	19775990	2995	2995	2995	2985	687
667	20231117	090500	17722235	2995	2995	2995	2995	1
668	20231117	090400	17719240	2985	2985	2985	2985	7
669	20231117	090300	17698345	2995	2995	2995	2995	10
670	20231117	090200	17668395	2990	2990	2990	2990	5
671	20231117	090100	17653445	3000	2980	3000	2975	1200
672	20231117	090000	14077570	3005	3005	3010	2975	4709