KissMeData/427950/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	211700	180798510	2935	2935	2935	2935	1600
3	20231116	211600	180798510	2935	2935	2935	2935	0
4	20231116	211500	180798510	2935	2935	2935	2935	0
5	20231116	211400	180798510	2935	2935	2935	2935	0
6	20231116	211300	180798510	2935	2935	2935	2935	0
7	20231116	211200	180798510	2935	2935	2935	2935	0
8	20231116	211100	180798510	2935	2935	2935	2935	0
9	20231116	211000	180798510	2935	2935	2935	2935	0
10	20231116	210900	180798510	2935	2935	2935	2935	0
11	20231116	210800	180798510	2935	2935	2935	2935	0
12	20231116	210700	180798510	2935	2935	2935	2935	0
13	20231116	210600	180798510	2935	2935	2935	2935	0
14	20231116	210500	180798510	2935	2935	2935	2935	0
15	20231116	210400	180798510	2935	2935	2935	2935	0
16	20231116	210300	180798510	2935	2935	2935	2935	0
17	20231116	210200	180798510	2935	2935	2935	2935	0
18	20231116	210100	180798510	2935	2935	2935	2935	0
19	20231116	210000	180798510	2935	2935	2935	2935	0
20	20231116	205900	180798510	2935	2935	2935	2935	0
21	20231116	205800	180798510	2935	2935	2935	2935	0
22	20231116	205700	180798510	2935	2935	2935	2935	0
23	20231116	205600	180798510	2935	2935	2935	2935	0
24	20231116	205500	180798510	2935	2935	2935	2935	0
25	20231116	205400	180798510	2935	2935	2935	2935	0
26	20231116	205300	180798510	2935	2935	2935	2935	0
27	20231116	205200	180798510	2935	2935	2935	2935	0
28	20231116	205100	180798510	2935	2935	2935	2935	0
29	20231116	205000	180798510	2935	2935	2935	2935	0
30	20231116	204900	180798510	2935	2935	2935	2935	0
31	20231116	204800	180798510	2935	2935	2935	2935	0
32	20231116	204700	180798510	2935	2935	2935	2935	1600
33	20231116	204600	180798510	2935	2935	2935	2935	0
34	20231116	204500	180798510	2935	2935	2935	2935	0
35	20231116	204400	180798510	2935	2935	2935	2935	0
36	20231116	204300	180798510	2935	2935	2935	2935	0
37	20231116	204200	180798510	2935	2935	2935	2935	0
38	20231116	204100	180798510	2935	2935	2935	2935	0
39	20231116	204000	180798510	2935	2935	2935	2935	0
40	20231116	203900	180798510	2935	2935	2935	2935	0
41	20231116	203800	180798510	2935	2935	2935	2935	0
42	20231116	203700	180798510	2935	2935	2935	2935	0
43	20231116	203600	180798510	2935	2935	2935	2935	0
44	20231116	203500	180798510	2935	2935	2935	2935	0
45	20231116	203400	180798510	2935	2935	2935	2935	0
46	20231116	203300	180798510	2935	2935	2935	2935	0
47	20231116	203200	180798510	2935	2935	2935	2935	0
48	20231116	203100	180798510	2935	2935	2935	2935	0
49	20231116	203000	180798510	2935	2935	2935	2935	0
50	20231116	202900	180798510	2935	2935	2935	2935	0
51	20231116	202800	180798510	2935	2935	2935	2935	0
52	20231116	202700	180798510	2935	2935	2935	2935	0
53	20231116	202600	180798510	2935	2935	2935	2935	0
54	20231116	202500	180798510	2935	2935	2935	2935	0
55	20231116	202400	180798510	2935	2935	2935	2935	0
56	20231116	202300	180798510	2935	2935	2935	2935	0
57	20231116	202200	180798510	2935	2935	2935	2935	0
58	20231116	202100	180798510	2935	2935	2935	2935	0
59	20231116	202000	180798510	2935	2935	2935	2935	0
60	20231116	201900	180798510	2935	2935	2935	2935	0
61	20231116	201800	180798510	2935	2935	2935	2935	0
62	20231116	201700	180798510	2935	2935	2935	2935	1600
63	20231116	201600	180798510	2935	2935	2935	2935	0
64	20231116	201500	180798510	2935	2935	2935	2935	0
65	20231116	201400	180798510	2935	2935	2935	2935	0
66	20231116	201300	180798510	2935	2935	2935	2935	0
67	20231116	201200	180798510	2935	2935	2935	2935	0
68	20231116	201100	180798510	2935	2935	2935	2935	0
69	20231116	201000	180798510	2935	2935	2935	2935	0
70	20231116	200900	180798510	2935	2935	2935	2935	0
71	20231116	200800	180798510	2935	2935	2935	2935	0
72	20231116	200700	180798510	2935	2935	2935	2935	0
73	20231116	200600	180798510	2935	2935	2935	2935	0
74	20231116	200500	180798510	2935	2935	2935	2935	0
75	20231116	200400	180798510	2935	2935	2935	2935	0
76	20231116	200300	180798510	2935	2935	2935	2935	0
77	20231116	200200	180798510	2935	2935	2935	2935	0
78	20231116	200100	180798510	2935	2935	2935	2935	0
79	20231116	200000	180798510	2935	2935	2935	2935	0
80	20231116	195900	180798510	2935	2935	2935	2935	0
81	20231116	195800	180798510	2935	2935	2935	2935	0
82	20231116	195700	180798510	2935	2935	2935	2935	0
83	20231116	195600	180798510	2935	2935	2935	2935	0
84	20231116	195500	180798510	2935	2935	2935	2935	0
85	20231116	195400	180798510	2935	2935	2935	2935	0
86	20231116	195300	180798510	2935	2935	2935	2935	0
87	20231116	195200	180798510	2935	2935	2935	2935	0
88	20231116	195100	180798510	2935	2935	2935	2935	0
89	20231116	195000	180798510	2935	2935	2935	2935	0
90	20231116	194900	180798510	2935	2935	2935	2935	0
91	20231116	194800	180798510	2935	2935	2935	2935	0
92	20231116	194700	180798510	2935	2935	2935	2935	1600
93	20231116	194600	180798510	2935	2935	2935	2935	0
94	20231116	194500	180798510	2935	2935	2935	2935	0
95	20231116	194400	180798510	2935	2935	2935	2935	0
96	20231116	194300	180798510	2935	2935	2935	2935	0
97	20231116	194200	180798510	2935	2935	2935	2935	0
98	20231116	194100	180798510	2935	2935	2935	2935	0
99	20231116	194000	180798510	2935	2935	2935	2935	0
100	20231116	193900	180798510	2935	2935	2935	2935	0
101	20231116	193800	180798510	2935	2935	2935	2935	0
102	20231116	193700	180798510	2935	2935	2935	2935	0
103	20231116	193600	180798510	2935	2935	2935	2935	0
104	20231116	193500	180798510	2935	2935	2935	2935	0
105	20231116	193400	180798510	2935	2935	2935	2935	0
106	20231116	193300	180798510	2935	2935	2935	2935	0
107	20231116	193200	180798510	2935	2935	2935	2935	0
108	20231116	193100	180798510	2935	2935	2935	2935	0
109	20231116	193000	180798510	2935	2935	2935	2935	0
110	20231116	192900	180798510	2935	2935	2935	2935	0
111	20231116	192800	180798510	2935	2935	2935	2935	0
112	20231116	192700	180798510	2935	2935	2935	2935	0
113	20231116	192600	180798510	2935	2935	2935	2935	0
114	20231116	192500	180798510	2935	2935	2935	2935	0
115	20231116	192400	180798510	2935	2935	2935	2935	0
116	20231116	192300	180798510	2935	2935	2935	2935	0
117	20231116	192200	180798510	2935	2935	2935	2935	0
118	20231116	192100	180798510	2935	2935	2935	2935	0
119	20231116	192000	180798510	2935	2935	2935	2935	0
120	20231116	191900	180798510	2935	2935	2935	2935	0
121	20231116	191800	180798510	2935	2935	2935	2935	0
122	20231116	191700	180798510	2935	2935	2935	2935	1600
123	20231116	191600	180798510	2935	2935	2935	2935	0
124	20231116	191500	180798510	2935	2935	2935	2935	0
125	20231116	191400	180798510	2935	2935	2935	2935	0
126	20231116	191300	180798510	2935	2935	2935	2935	0
127	20231116	191200	180798510	2935	2935	2935	2935	0
128	20231116	191100	180798510	2935	2935	2935	2935	0
129	20231116	191000	180798510	2935	2935	2935	2935	0
130	20231116	190900	180798510	2935	2935	2935	2935	0
131	20231116	190800	180798510	2935	2935	2935	2935	0
132	20231116	190700	180798510	2935	2935	2935	2935	0
133	20231116	190600	180798510	2935	2935	2935	2935	0
134	20231116	190500	180798510	2935	2935	2935	2935	0
135	20231116	190400	180798510	2935	2935	2935	2935	0
136	20231116	190300	180798510	2935	2935	2935	2935	0
137	20231116	190200	180798510	2935	2935	2935	2935	0
138	20231116	190100	180798510	2935	2935	2935	2935	0
139	20231116	190000	180798510	2935	2935	2935	2935	0
140	20231116	185900	180798510	2935	2935	2935	2935	0
141	20231116	185800	180798510	2935	2935	2935	2935	0
142	20231116	185700	180798510	2935	2935	2935	2935	0
143	20231116	185600	180798510	2935	2935	2935	2935	0
144	20231116	185500	180798510	2935	2935	2935	2935	0
145	20231116	185400	180798510	2935	2935	2935	2935	0
146	20231116	185300	180798510	2935	2935	2935	2935	0
147	20231116	185200	180798510	2935	2935	2935	2935	0
148	20231116	185100	180798510	2935	2935	2935	2935	0
149	20231116	185000	180798510	2935	2935	2935	2935	0
150	20231116	184900	180798510	2935	2935	2935	2935	0
151	20231116	184800	180798510	2935	2935	2935	2935	0
152	20231116	184700	180798510	2935	2935	2935	2935	1600
153	20231116	184600	180798510	2935	2935	2935	2935	0
154	20231116	184500	180798510	2935	2935	2935	2935	0
155	20231116	184400	180798510	2935	2935	2935	2935	0
156	20231116	184300	180798510	2935	2935	2935	2935	0
157	20231116	184200	180798510	2935	2935	2935	2935	0
158	20231116	184100	180798510	2935	2935	2935	2935	0
159	20231116	184000	180798510	2935	2935	2935	2935	0
160	20231116	183900	180798510	2935	2935	2935	2935	0
161	20231116	183800	180798510	2935	2935	2935	2935	0
162	20231116	183700	180798510	2935	2935	2935	2935	0
163	20231116	183600	180798510	2935	2935	2935	2935	0
164	20231116	183500	180798510	2935	2935	2935	2935	0
165	20231116	183400	180798510	2935	2935	2935	2935	0
166	20231116	183300	180798510	2935	2935	2935	2935	0
167	20231116	183200	180798510	2935	2935	2935	2935	0
168	20231116	183100	180798510	2935	2935	2935	2935	0
169	20231116	183000	180798510	2935	2935	2935	2935	0
170	20231116	182900	180798510	2935	2935	2935	2935	0
171	20231116	182800	180798510	2935	2935	2935	2935	0
172	20231116	182700	180798510	2935	2935	2935	2935	0
173	20231116	182600	180798510	2935	2935	2935	2935	0
174	20231116	182500	180798510	2935	2935	2935	2935	0
175	20231116	182400	180798510	2935	2935	2935	2935	0
176	20231116	182300	180798510	2935	2935	2935	2935	0
177	20231116	182200	180798510	2935	2935	2935	2935	0
178	20231116	182100	180798510	2935	2935	2935	2935	0
179	20231116	182000	180798510	2935	2935	2935	2935	0
180	20231116	181900	180798510	2935	2935	2935	2935	0
181	20231116	181800	180798510	2935	2935	2935	2935	0
182	20231116	181700	180798510	2935	2935	2935	2935	1600
183	20231116	181600	180798510	2935	2935	2935	2935	0
184	20231116	181500	180798510	2935	2935	2935	2935	0
185	20231116	181400	180798510	2935	2935	2935	2935	0
186	20231116	181300	180798510	2935	2935	2935	2935	0
187	20231116	181200	180798510	2935	2935	2935	2935	0
188	20231116	181100	180798510	2935	2935	2935	2935	0
189	20231116	181000	180798510	2935	2935	2935	2935	0
190	20231116	180900	180798510	2935	2935	2935	2935	0
191	20231116	180800	180798510	2935	2935	2935	2935	0
192	20231116	180700	180798510	2935	2935	2935	2935	0
193	20231116	180600	180798510	2935	2935	2935	2935	0
194	20231116	180500	180798510	2935	2935	2935	2935	0
195	20231116	180400	180798510	2935	2935	2935	2935	0
196	20231116	180300	180798510	2935	2935	2935	2935	0
197	20231116	180200	180798510	2935	2935	2935	2935	0
198	20231116	180100	180798510	2935	2935	2935	2935	0
199	20231116	180000	180798510	2935	2935	2935	2935	0
200	20231116	175900	180798510	2935	2935	2935	2935	0
201	20231116	175800	180798510	2935	2935	2935	2935	0
202	20231116	175700	180798510	2935	2935	2935	2935	0
203	20231116	175600	180798510	2935	2935	2935	2935	0
204	20231116	175500	180798510	2935	2935	2935	2935	0
205	20231116	175400	180798510	2935	2935	2935	2935	0
206	20231116	175300	180798510	2935	2935	2935	2935	0
207	20231116	175200	180798510	2935	2935	2935	2935	0
208	20231116	175100	180798510	2935	2935	2935	2935	0
209	20231116	175000	180798510	2935	2935	2935	2935	0
210	20231116	174900	180798510	2935	2935	2935	2935	0
211	20231116	174800	180798510	2935	2935	2935	2935	0
212	20231116	174700	180798510	2935	2935	2935	2935	1600
213	20231116	174600	180798510	2935	2935	2935	2935	0
214	20231116	174500	180798510	2935	2935	2935	2935	0
215	20231116	174400	180798510	2935	2935	2935	2935	0
216	20231116	174300	180798510	2935	2935	2935	2935	0
217	20231116	174200	180798510	2935	2935	2935	2935	0
218	20231116	174100	180798510	2935	2935	2935	2935	0
219	20231116	174000	180798510	2935	2935	2935	2935	0
220	20231116	173900	180798510	2935	2935	2935	2935	0
221	20231116	173800	180798510	2935	2935	2935	2935	0
222	20231116	173700	180798510	2935	2935	2935	2935	0
223	20231116	173600	180798510	2935	2935	2935	2935	0
224	20231116	173500	180798510	2935	2935	2935	2935	0
225	20231116	173400	180798510	2935	2935	2935	2935	0
226	20231116	173300	180798510	2935	2935	2935	2935	0
227	20231116	173200	180798510	2935	2935	2935	2935	0
228	20231116	173100	180798510	2935	2935	2935	2935	0
229	20231116	173000	180798510	2935	2935	2935	2935	0
230	20231116	172900	180798510	2935	2935	2935	2935	0
231	20231116	172800	180798510	2935	2935	2935	2935	0
232	20231116	172700	180798510	2935	2935	2935	2935	0
233	20231116	172600	180798510	2935	2935	2935	2935	0
234	20231116	172500	180798510	2935	2935	2935	2935	0
235	20231116	172400	180798510	2935	2935	2935	2935	0
236	20231116	172300	180798510	2935	2935	2935	2935	0
237	20231116	172200	180798510	2935	2935	2935	2935	0
238	20231116	172100	180798510	2935	2935	2935	2935	0
239	20231116	172000	180798510	2935	2935	2935	2935	0
240	20231116	171900	180798510	2935	2935	2935	2935	0
241	20231116	171800	180798510	2935	2935	2935	2935	0
242	20231116	171700	180798510	2935	2935	2935	2935	1600
243	20231116	171600	180798510	2935	2935	2935	2935	0
244	20231116	171500	180798510	2935	2935	2935	2935	0
245	20231116	171400	180798510	2935	2935	2935	2935	0
246	20231116	171300	180798510	2935	2935	2935	2935	0
247	20231116	171200	180798510	2935	2935	2935	2935	0
248	20231116	171100	180798510	2935	2935	2935	2935	0
249	20231116	171000	180798510	2935	2935	2935	2935	0
250	20231116	170900	180798510	2935	2935	2935	2935	0
251	20231116	170800	180798510	2935	2935	2935	2935	0
252	20231116	170700	180798510	2935	2935	2935	2935	0
253	20231116	170600	180798510	2935	2935	2935	2935	0
254	20231116	170500	180798510	2935	2935	2935	2935	0
255	20231116	170400	180798510	2935	2935	2935	2935	0
256	20231116	170300	180798510	2935	2935	2935	2935	0
257	20231116	170200	180798510	2935	2935	2935	2935	0
258	20231116	170100	180798510	2935	2935	2935	2935	0
259	20231116	170000	180798510	2935	2935	2935	2935	0
260	20231116	165900	180798510	2935	2935	2935	2935	0
261	20231116	165800	180798510	2935	2935	2935	2935	0
262	20231116	165700	180798510	2935	2935	2935	2935	0
263	20231116	165600	180798510	2935	2935	2935	2935	0
264	20231116	165500	180798510	2935	2935	2935	2935	0
265	20231116	165400	180798510	2935	2935	2935	2935	0
266	20231116	165300	180798510	2935	2935	2935	2935	0
267	20231116	165200	180798510	2935	2935	2935	2935	0
268	20231116	165100	180798510	2935	2935	2935	2935	0
269	20231116	165000	180798510	2935	2935	2935	2935	0
270	20231116	164900	180798510	2935	2935	2935	2935	0
271	20231116	164800	180798510	2935	2935	2935	2935	0
272	20231116	164700	180798510	2935	2935	2935	2935	1600
273	20231116	164600	180798510	2935	2935	2935	2935	0
274	20231116	164500	180798510	2935	2935	2935	2935	0
275	20231116	164400	180798510	2935	2935	2935	2935	0
276	20231116	164300	180798510	2935	2935	2935	2935	0
277	20231116	164200	180798510	2935	2935	2935	2935	0
278	20231116	164100	180798510	2935	2935	2935	2935	0
279	20231116	164000	180798510	2935	2935	2935	2935	0
280	20231116	163900	180798510	2935	2935	2935	2935	0
281	20231116	163800	180798510	2935	2935	2935	2935	0
282	20231116	163700	180798510	2935	2935	2935	2935	0
283	20231116	163600	180798510	2935	2935	2935	2935	0
284	20231116	163500	180798510	2935	2935	2935	2935	0
285	20231116	163400	180798510	2935	2935	2935	2935	0
286	20231116	163300	180798510	2935	2935	2935	2935	0
287	20231116	163200	180798510	2935	2935	2935	2935	0
288	20231116	163100	180798510	2935	2935	2935	2935	0
289	20231116	163000	180798510	2935	2935	2935	2935	1600
290	20231116	162900	176102510	2920	2920	2920	2920	0
291	20231116	162800	176102510	2920	2920	2920	2920	0
292	20231116	162700	176102510	2920	2920	2920	2920	0
293	20231116	162600	176102510	2920	2920	2920	2920	0
294	20231116	162500	176102510	2920	2920	2920	2920	0
295	20231116	162400	176102510	2920	2920	2920	2920	0
296	20231116	162300	176102510	2920	2920	2920	2920	0
297	20231116	162200	176102510	2920	2920	2920	2920	0
298	20231116	162100	176102510	2920	2920	2920	2920	0
299	20231116	162000	176102510	2920	2920	2920	2920	0
300	20231116	161900	176102510	2920	2920	2920	2920	0
301	20231116	161800	176102510	2920	2920	2920	2920	203
302	20231116	161700	175509750	2920	2920	2920	2920	0
303	20231116	161600	175509750	2920	2920	2920	2920	0
304	20231116	161500	175509750	2920	2920	2920	2920	500
305	20231116	161400	174049750	2920	2920	2920	2920	0
306	20231116	161300	174049750	2920	2920	2920	2920	0
307	20231116	161200	174049750	2920	2920	2920	2920	0
308	20231116	161100	174049750	2920	2920	2920	2920	0
309	20231116	161000	174049750	2920	2920	2920	2920	0
310	20231116	160900	174049750	2920	2920	2920	2920	0
311	20231116	160800	174049750	2920	2920	2920	2920	0
312	20231116	160700	174049750	2920	2920	2920	2920	0
313	20231116	160600	174049750	2920	2920	2920	2920	0
314	20231116	160500	174049750	2920	2920	2920	2920	0
315	20231116	160400	174049750	2920	2920	2920	2920	0
316	20231116	160300	174049750	2920	2920	2920	2920	0
317	20231116	160200	174049750	2920	2920	2920	2920	0
318	20231116	160100	174049750	2920	2920	2920	2920	0
319	20231116	160000	174049750	2920	2920	2920	2920	0
320	20231116	155900	174049750	2920	2915	2920	2915	251
321	20231116	155800	173317380	2915	2915	2915	2915	0
322	20231116	155700	173317380	2915	2915	2915	2915	0
323	20231116	155600	173317380	2915	2915	2915	2915	0
324	20231116	155500	173317380	2915	2915	2915	2915	0
325	20231116	155400	173317380	2915	2915	2915	2915	0
326	20231116	155300	173317380	2915	2915	2915	2915	0
327	20231116	155200	173317380	2915	2915	2915	2915	0
328	20231116	155100	173317380	2915	2915	2915	2915	0
329	20231116	155000	173317380	2915	2915	2915	2915	0
330	20231116	154900	173317380	2915	2915	2915	2915	0
331	20231116	154800	173317380	2915	2915	2915	2915	30
332	20231116	154700	173229930	2915	2915	2915	2915	0
333	20231116	154600	173229930	2915	2915	2915	2915	0
334	20231116	154500	173229930	2915	2915	2915	2915	0
335	20231116	154400	173229930	2915	2915	2915	2915	0
336	20231116	154300	173229930	2915	2915	2915	2915	0
337	20231116	154200	173229930	2915	2915	2915	2915	0
338	20231116	154100	173229930	2915	2915	2915	2915	0
339	20231116	154000	173229930	2915	2915	2915	2915	20
340	20231116	153900	173171630	2905	2905	2905	2905	0
341	20231116	153800	173171630	2905	2905	2905	2905	0
342	20231116	153700	173171630	2905	2905	2905	2905	0
343	20231116	153600	173171630	2905	2905	2905	2905	0
344	20231116	153500	173171630	2905	2905	2905	2905	0
345	20231116	153400	173171630	2905	2905	2905	2905	0
346	20231116	153300	173171630	2905	2905	2905	2905	0
347	20231116	153200	173171630	2905	2905	2905	2905	256
348	20231116	153100	172427950	2905	2905	2905	2905	0
349	20231116	153000	172427950	2905	2905	2905	2905	0
350	20231116	152900	172427950	2905	2905	2905	2905	0
351	20231116	152800	172427950	2905	2905	2905	2905	0
352	20231116	152700	172427950	2905	2905	2905	2905	0
353	20231116	152600	172427950	2905	2905	2905	2905	0
354	20231116	152500	172427950	2905	2905	2905	2905	0
355	20231116	152400	172427950	2905	2905	2905	2905	136
356	20231116	152300	172032870	2905	2905	2905	2905	500
357	20231116	152200	170580370	2905	2905	2905	2905	0
358	20231116	152100	170580370	2905	2905	2905	2905	252
359	20231116	152000	169848310	2905	2905	2905	2905	0
360	20231116	151900	169848310	2905	2905	2905	2905	3
361	20231116	151800	169839595	2905	2920	2920	2905	305
362	20231116	151700	168951670	2920	2920	2920	2920	0
363	20231116	151600	168951670	2920	2920	2920	2920	16
364	20231116	151500	168904950	2920	2920	2920	2920	6
365	20231116	151400	168887430	2920	2925	2925	2920	272
366	20231116	151300	168091910	2920	2920	2920	2920	10
367	20231116	151200	168062710	2920	2920	2920	2920	6
368	20231116	151100	168045190	2920	2920	2920	2920	6
369	20231116	151000	168027670	2920	2920	2920	2920	255
370	20231116	150900	167283070	2920	2930	2930	2920	2304
371	20231116	150800	160546350	2920	2920	2920	2920	21
372	20231116	150700	160485030	2920	2920	2920	2920	29
373	20231116	150600	160400350	2920	2920	2920	2920	500
374	20231116	150500	158940350	2920	2920	2920	2920	0
375	20231116	150400	158940350	2920	2920	2920	2920	103
376	20231116	150300	158639590	2920	2920	2920	2920	9
377	20231116	150200	158613310	2920	2920	2920	2920	0
378	20231116	150100	158613310	2920	2920	2920	2920	0
379	20231116	150000	158613310	2920	2920	2920	2920	0
380	20231116	145900	158613310	2920	2920	2920	2920	0
381	20231116	145800	158613310	2920	2920	2920	2920	0
382	20231116	145700	158613310	2920	2920	2920	2920	0
383	20231116	145600	158613310	2920	2920	2920	2920	0
384	20231116	145500	158613310	2920	2920	2920	2920	100
385	20231116	145400	158321310	2915	2915	2915	2915	2411
386	20231116	145300	151293245	2910	2910	2910	2910	50
387	20231116	145200	151147745	2905	2905	2905	2905	0
388	20231116	145100	151147745	2905	2905	2905	2905	0
389	20231116	145000	151147745	2905	2905	2905	2905	0
390	20231116	144900	151147745	2905	2905	2905	2905	0
391	20231116	144800	151147745	2905	2905	2905	2905	0
392	20231116	144700	151147745	2905	2905	2905	2905	0
393	20231116	144600	151147745	2905	2905	2905	2905	0
394	20231116	144500	151147745	2905	2905	2905	2905	32
395	20231116	144400	151054785	2905	2905	2905	2905	0
396	20231116	144300	151054785	2905	2910	2910	2905	207
397	20231116	144200	150453070	2915	2915	2915	2915	144
398	20231116	144100	150033310	2915	2915	2915	2915	0
399	20231116	144000	150033310	2915	2915	2915	2915	0
400	20231116	143900	150033310	2915	2915	2915	2915	0
401	20231116	143800	150033310	2915	2915	2915	2915	6
402	20231116	143700	150015820	2915	2915	2915	2915	0
403	20231116	143600	150015820	2915	2915	2915	2915	0
404	20231116	143500	150015820	2915	2915	2915	2915	0
405	20231116	143400	150015820	2915	2915	2915	2915	0
406	20231116	143300	150015820	2915	2915	2915	2915	0
407	20231116	143200	150015820	2915	2915	2915	2915	0
408	20231116	143100	150015820	2915	2915	2915	2915	0
409	20231116	143000	150015820	2915	2915	2915	2915	0
410	20231116	142900	150015820	2915	2910	2915	2910	202
411	20231116	142800	149427020	2915	2915	2915	2910	195
412	20231116	142700	148859370	2915	2915	2915	2915	356
413	20231116	142600	147821630	2915	2915	2915	2915	114
414	20231116	142500	147489320	2910	2910	2910	2910	0
415	20231116	142400	147489320	2910	2910	2910	2910	0
416	20231116	142300	147489320	2910	2915	2920	2910	70
417	20231116	142200	147285320	2920	2920	2920	2920	0
418	20231116	142100	147285320	2920	2920	2920	2920	0
419	20231116	142000	147285320	2920	2920	2920	2920	0
420	20231116	141900	147285320	2920	2905	2920	2905	5000
421	20231116	141800	132700525	2900	2900	2900	2900	0
422	20231116	141700	132700525	2900	2900	2900	2900	0
423	20231116	141600	132700525	2900	2900	2900	2900	0
424	20231116	141500	132700525	2900	2900	2900	2900	0
425	20231116	141400	132700525	2900	2900	2900	2900	0
426	20231116	141300	132700525	2900	2900	2900	2900	0
427	20231116	141200	132700525	2900	2900	2900	2900	0
428	20231116	141100	132700525	2900	2900	2900	2900	20
429	20231116	141000	132642525	2900	2900	2900	2900	4298
430	20231116	140900	120178325	2900	2900	2900	2900	0
431	20231116	140800	120178325	2900	2900	2900	2900	0
432	20231116	140700	120178325	2900	2900	2900	2900	0
433	20231116	140600	120178325	2900	2900	2900	2900	100
434	20231116	140500	119888325	2900	2900	2900	2900	0
435	20231116	140400	119888325	2900	2900	2900	2900	159
436	20231116	140300	119427225	2900	2900	2900	2900	1323
437	20231116	140200	115590525	2900	2905	2905	2900	5
438	20231116	140100	115576005	2905	2905	2905	2905	0
439	20231116	140000	115576005	2905	2905	2905	2905	0
440	20231116	135900	115576005	2905	2905	2905	2905	100
441	20231116	135800	115285505	2905	2905	2905	2905	0
442	20231116	135700	115285505	2905	2905	2905	2905	70
443	20231116	135600	115082155	2900	2900	2900	2900	0
444	20231116	135500	115082155	2900	2910	2910	2900	1200
445	20231116	135400	111597400	2910	2910	2910	2910	162
446	20231116	135300	111125980	2905	2920	2920	2905	400
447	20231116	135200	109961380	2925	2925	2925	2925	0
448	20231116	135100	109961380	2925	2925	2925	2925	0
449	20231116	135000	109961380	2925	2925	2925	2925	0
450	20231116	134900	109961380	2925	2925	2925	2925	222
451	20231116	134800	109312030	2925	2925	2925	2925	0
452	20231116	134700	109312030	2925	2925	2925	2925	0
453	20231116	134600	109312030	2925	2925	2925	2925	0
454	20231116	134500	109312030	2925	2925	2925	2925	50
455	20231116	134400	109165780	2930	2930	2930	2930	0
456	20231116	134300	109165780	2930	2930	2930	2930	0
457	20231116	134200	109165780	2930	2930	2930	2930	0
458	20231116	134100	109165780	2930	2930	2930	2930	0
459	20231116	134000	109165780	2930	2930	2930	2930	0
460	20231116	133900	109165780	2930	2930	2930	2930	0
461	20231116	133800	109165780	2930	2930	2930	2930	212
462	20231116	133700	108544620	2920	2920	2920	2920	0
463	20231116	133600	108544620	2920	2920	2920	2920	36
464	20231116	133500	108439500	2920	2920	2920	2920	0
465	20231116	133400	108439500	2920	2920	2920	2920	0
466	20231116	133300	108439500	2920	2920	2920	2920	0
467	20231116	133200	108439500	2920	2920	2920	2920	0
468	20231116	133100	108439500	2920	2920	2920	2920	240
469	20231116	133000	107738700	2920	2920	2920	2920	230
470	20231116	132900	107067100	2905	2935	2935	2905	7183
471	20231116	132800	86144550	2935	2935	2935	2935	0
472	20231116	132700	86144550	2935	2935	2935	2935	0
473	20231116	132600	86144550	2935	2935	2935	2935	0
474	20231116	132500	86144550	2935	2935	2935	2935	0
475	20231116	132400	86144550	2935	2935	2935	2935	0
476	20231116	132300	86144550	2935	2935	2935	2935	0
477	20231116	132200	86144550	2935	2935	2935	2935	0
478	20231116	132100	86144550	2935	2935	2935	2935	0
479	20231116	132000	86144550	2935	2935	2935	2935	0
480	20231116	131900	86144550	2935	2935	2935	2935	0
481	20231116	131800	86144550	2935	2935	2935	2935	0
482	20231116	131700	86144550	2935	2935	2935	2935	1
483	20231116	131600	86141615	2930	2930	2930	2930	11
484	20231116	131500	86109385	2925	2925	2925	2925	0
485	20231116	131400	86109385	2925	2925	2925	2925	0
486	20231116	131300	86109385	2925	2925	2925	2925	0
487	20231116	131200	86109385	2925	2925	2925	2925	0
488	20231116	131100	86109385	2925	2925	2925	2925	0
489	20231116	131000	86109385	2925	2925	2925	2925	0
490	20231116	130900	86109385	2925	2925	2925	2925	50
491	20231116	130800	85963135	2930	2930	2930	2930	5
492	20231116	130700	85948485	2925	2925	2925	2925	0
493	20231116	130600	85948485	2925	2925	2925	2925	0
494	20231116	130500	85948485	2925	2925	2925	2925	0
495	20231116	130400	85948485	2925	2925	2925	2925	0
496	20231116	130300	85948485	2925	2925	2925	2925	0
497	20231116	130200	85948485	2925	2925	2925	2925	0
498	20231116	130100	85948485	2925	2925	2925	2925	0
499	20231116	130000	85948485	2925	2925	2925	2925	0
500	20231116	125900	85948485	2925	2925	2925	2925	50
501	20231116	125800	85802235	2925	2925	2925	2925	0
502	20231116	125700	85802235	2925	2925	2925	2925	0
503	20231116	125600	85802235	2925	2925	2925	2925	0
504	20231116	125500	85802235	2925	2925	2925	2925	0
505	20231116	125400	85802235	2925	2925	2925	2925	0
506	20231116	125300	85802235	2925	2930	2930	2925	102
507	20231116	125200	85503865	2925	2925	2925	2925	0
508	20231116	125100	85503865	2925	2925	2925	2925	0
509	20231116	125000	85503865	2925	2930	2930	2925	146
510	20231116	124900	85076515	2925	2925	2925	2925	0
511	20231116	124800	85076515	2925	2925	2925	2925	0
512	20231116	124700	85076515	2925	2925	2925	2925	0
513	20231116	124600	85076515	2925	2925	2925	2925	0
514	20231116	124500	85076515	2925	2925	2925	2925	0
515	20231116	124400	85076515	2925	2925	2925	2925	0
516	20231116	124300	85076515	2925	2925	2925	2925	0
517	20231116	124200	85076515	2925	2925	2925	2925	0
518	20231116	124100	85076515	2925	2925	2925	2925	0
519	20231116	124000	85076515	2925	2925	2925	2925	0
520	20231116	123900	85076515	2925	2940	2940	2925	4
521	20231116	123800	85064790	2950	2950	2950	2950	0
522	20231116	123700	85064790	2950	2950	2950	2950	0
523	20231116	123600	85064790	2950	2950	2950	2950	0
524	20231116	123500	85064790	2950	2950	2950	2950	0
525	20231116	123400	85064790	2950	2950	2950	2950	0
526	20231116	123300	85064790	2950	2950	2950	2950	0
527	20231116	123200	85064790	2950	2950	2950	2950	0
528	20231116	123100	85064790	2950	2950	2950	2950	0
529	20231116	123000	85064790	2950	2950	2950	2950	0
530	20231116	122900	85064790	2950	2950	2950	2950	0
531	20231116	122800	85064790	2950	2950	2950	2950	80
532	20231116	122700	84828790	2950	2950	2950	2950	450
533	20231116	122600	83501290	2950	2950	2950	2950	0
534	20231116	122500	83501290	2950	2950	2950	2950	0
535	20231116	122400	83501290	2950	2950	2950	2950	0
536	20231116	122300	83501290	2950	2950	2950	2950	0
537	20231116	122200	83501290	2950	2950	2950	2950	0
538	20231116	122100	83501290	2950	2950	2950	2950	0
539	20231116	122000	83501290	2950	2950	2950	2950	0
540	20231116	121900	83501290	2950	2950	2950	2950	0
541	20231116	121800	83501290	2950	2950	2950	2950	0
542	20231116	121700	83501290	2950	2950	2950	2950	0
543	20231116	121600	83501290	2950	2950	2950	2950	0
544	20231116	121500	83501290	2950	2950	2950	2950	0
545	20231116	121400	83501290	2950	2950	2950	2950	0
546	20231116	121300	83501290	2950	2950	2950	2950	0
547	20231116	121200	83501290	2950	2950	2950	2950	0
548	20231116	121100	83501290	2950	2950	2950	2950	0
549	20231116	121000	83501290	2950	2950	2950	2950	10
550	20231116	120900	83471790	2950	2950	2950	2950	0
551	20231116	120800	83471790	2950	2950	2950	2950	0
552	20231116	120700	83471790	2950	2950	2950	2950	16
553	20231116	120600	83424590	2960	2960	2960	2960	0
554	20231116	120500	83424590	2960	2960	2960	2960	0
555	20231116	120400	83424590	2960	2955	2960	2955	102
556	20231116	120300	83122690	2960	2945	2960	2945	76
557	20231116	120200	82898615	2945	2935	2945	2935	41
558	20231116	120100	82778065	2935	2935	2935	2935	0
559	20231116	120000	82778065	2935	2935	2935	2935	0
560	20231116	115900	82778065	2935	2935	2935	2935	0
561	20231116	115800	82778065	2935	2935	2935	2935	0
562	20231116	115700	82778065	2935	2935	2935	2935	0
563	20231116	115600	82778065	2935	2935	2935	2935	0
564	20231116	115500	82778065	2935	2935	2935	2935	108
565	20231116	115400	82461085	2935	2935	2935	2935	60
566	20231116	115300	82284985	2935	2935	2935	2935	100
567	20231116	115200	81991485	2935	2935	2935	2935	0
568	20231116	115100	81991485	2935	2935	2935	2935	0
569	20231116	115000	81991485	2935	2935	2935	2935	0
570	20231116	114900	81991485	2935	2935	2935	2935	0
571	20231116	114800	81991485	2935	2935	2935	2935	0
572	20231116	114700	81991485	2935	2935	2935	2935	0
573	20231116	114600	81991485	2935	2935	2935	2935	0
574	20231116	114500	81991485	2935	2935	2935	2935	232
575	20231116	114400	81310565	2935	2935	2935	2935	0
576	20231116	114300	81310565	2935	2935	2935	2935	0
577	20231116	114200	81310565	2935	2935	2935	2935	3
578	20231116	114100	81301760	2915	2915	2915	2915	0
579	20231116	114000	81301760	2915	2915	2915	2915	0
580	20231116	113900	81301760	2915	2915	2915	2915	0
581	20231116	113800	81301760	2915	2915	2915	2915	0
582	20231116	113700	81301760	2915	2915	2915	2915	0
583	20231116	113600	81301760	2915	2915	2915	2915	0
584	20231116	113500	81301760	2915	2915	2915	2915	0
585	20231116	113400	81301760	2915	2915	2915	2915	0
586	20231116	113300	81301760	2915	2915	2915	2915	0
587	20231116	113200	81301760	2915	2935	2935	2915	6000
588	20231116	113100	63792280	2920	2920	2920	2920	0
589	20231116	113000	63792280	2920	2935	2935	2920	800
590	20231116	112900	61452380	2935	2935	2935	2935	234
591	20231116	112800	60765590	2935	2935	2935	2935	0
592	20231116	112700	60765590	2935	2935	2935	2935	0
593	20231116	112600	60765590	2935	2935	2935	2935	0
594	20231116	112500	60765590	2935	2935	2935	2935	0
595	20231116	112400	60765590	2935	2935	2935	2935	0
596	20231116	112300	60765590	2935	2935	2935	2935	0
597	20231116	112200	60765590	2935	2935	2935	2935	0
598	20231116	112100	60765590	2935	2935	2935	2935	772
599	20231116	112000	58499770	2935	2935	2935	2935	0
600	20231116	111900	58499770	2935	2935	2935	2935	0
601	20231116	111800	58499770	2935	2935	2935	2935	0
602	20231116	111700	58499770	2935	2935	2935	2935	0
603	20231116	111600	58499770	2935	2945	2945	2935	206
604	20231116	111500	57894175	2980	2980	2980	2980	0
605	20231116	111400	57894175	2980	2980	2980	2980	0
606	20231116	111300	57894175	2980	2980	2980	2980	0
607	20231116	111200	57894175	2980	2980	2980	2980	0
608	20231116	111100	57894175	2980	2925	2980	2925	3935
609	20231116	111000	46300470	2930	2930	2930	2930	2035
610	20231116	110900	40337920	2940	2940	2940	2940	0
611	20231116	110800	40337920	2940	2940	2940	2940	0
612	20231116	110700	40337920	2940	2940	2940	2940	0
613	20231116	110600	40337920	2940	2940	2940	2940	0
614	20231116	110500	40337920	2940	2940	2940	2940	1
615	20231116	110400	40334980	2940	2940	2940	2940	10
616	20231116	110300	40305580	2955	2940	2955	2940	891
617	20231116	110200	37674955	2955	2955	2955	2955	0
618	20231116	110100	37674955	2955	2955	2955	2955	0
619	20231116	110000	37674955	2955	2935	2955	2935	100
620	20231116	105900	37380475	2930	2925	2930	2925	121
621	20231116	105800	37026230	2925	2925	2925	2925	50
622	20231116	105700	36879980	2925	2925	2925	2925	0
623	20231116	105600	36879980	2925	2925	2925	2925	0
624	20231116	105500	36879980	2925	2925	2925	2925	0
625	20231116	105400	36879980	2925	2900	2925	2900	129
626	20231116	105300	36505850	2900	2915	2915	2900	4214
627	20231116	105200	24263125	2930	2930	2930	2930	0
628	20231116	105100	24263125	2930	2930	2930	2930	0
629	20231116	105000	24263125	2930	2930	2930	2930	0
630	20231116	104900	24263125	2930	2915	2930	2915	96
631	20231116	104800	23983270	2915	2920	2920	2915	1122
632	20231116	104700	20711955	2920	2930	2930	2920	2334
633	20231116	104600	13889000	2935	2935	2935	2935	0
634	20231116	104500	13889000	2935	2935	2935	2935	0
635	20231116	104400	13889000	2935	2935	2935	2935	0
636	20231116	104300	13889000	2935	2935	2935	2935	0
637	20231116	104200	13889000	2935	2935	2935	2935	0
638	20231116	104100	13889000	2935	2935	2935	2935	0
639	20231116	104000	13889000	2935	2930	2935	2930	2
640	20231116	103900	13883135	2935	2935	2935	2935	0
641	20231116	103800	13883135	2935	2935	2935	2935	50
642	20231116	103700	13736385	2930	2930	2930	2930	287
643	20231116	103600	12895475	2935	2935	2935	2935	30
644	20231116	103500	12807425	2935	2935	2935	2935	70
645	20231116	103400	12601975	2935	2945	2945	2935	500
646	20231116	103300	11132975	2950	2935	2950	2935	51
647	20231116	103200	10983275	2950	2950	2950	2950	0
648	20231116	103100	10983275	2950	2950	2950	2950	0
649	20231116	103000	10983275	2950	2950	2950	2950	0
650	20231116	102900	10983275	2950	2950	2950	2950	0
651	20231116	102800	10983275	2950	2950	2950	2950	0
652	20231116	102700	10983275	2950	2950	2950	2950	0
653	20231116	102600	10983275	2950	2950	2950	2950	0
654	20231116	102500	10983275	2950	2950	2950	2950	396
655	20231116	102400	9815075	2955	2950	2955	2950	75
656	20231116	102300	9593820	2950	2955	2955	2950	513
657	20231116	102200	8078220	2955	2955	2955	2955	50
658	20231116	102100	7930470	2975	2975	2975	2975	0
659	20231116	102000	7930470	2975	2975	2975	2975	0
660	20231116	101900	7930470	2975	2970	2975	2970	1580
661	20231116	101800	3229985	2975	2975	2975	2975	0
662	20231116	101700	3229985	2975	2950	2975	2950	22
663	20231116	101600	3165030	2970	2970	2970	2970	0
664	20231116	101500	3165030	2970	2970	2970	2970	2
665	20231116	101400	3159090	2975	2975	2975	2975	0
666	20231116	101300	3159090	2975	2975	2975	2975	0
667	20231116	101200	3159090	2975	2975	2975	2975	0
668	20231116	101100	3159090	2975	2975	2975	2975	0
669	20231116	101000	3159090	2975	2975	2975	2975	0
670	20231116	100900	3159090	2975	2975	2975	2975	0
671	20231116	100800	3159090	2975	2975	2975	2975	0
672	20231116	100700	3159090	2975	2975	2975	2975	0
673	20231116	100600	3159090	2975	2975	2975	2975	1
674	20231116	100500	3156115	2980	2980	2980	2980	0
675	20231116	100400	3156115	2980	2980	2980	2980	0
676	20231116	100300	3156115	2980	2980	2980	2980	0
677	20231116	100200	3156115	2980	2980	2980	2980	1
678	20231116	100100	3153135	2980	3005	3015	2980	653
679	20231116	100000	1199740	3015	3015	3015	3010	398