KissMeData/049180/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192600	567810115	2705	2705	2705	2705	2269
3	20231116	192500	567810115	2705	2705	2705	2705	0
4	20231116	192400	567810115	2705	2705	2705	2705	0
5	20231116	192300	567810115	2705	2705	2705	2705	0
6	20231116	192200	567810115	2705	2705	2705	2705	0
7	20231116	192100	567810115	2705	2705	2705	2705	0
8	20231116	192000	567810115	2705	2705	2705	2705	0
9	20231116	191900	567810115	2705	2705	2705	2705	0
10	20231116	191800	567810115	2705	2705	2705	2705	0
11	20231116	191700	567810115	2705	2705	2705	2705	0
12	20231116	191600	567810115	2705	2705	2705	2705	0
13	20231116	191500	567810115	2705	2705	2705	2705	0
14	20231116	191400	567810115	2705	2705	2705	2705	0
15	20231116	191300	567810115	2705	2705	2705	2705	0
16	20231116	191200	567810115	2705	2705	2705	2705	0
17	20231116	191100	567810115	2705	2705	2705	2705	0
18	20231116	191000	567810115	2705	2705	2705	2705	0
19	20231116	190900	567810115	2705	2705	2705	2705	0
20	20231116	190800	567810115	2705	2705	2705	2705	0
21	20231116	190700	567810115	2705	2705	2705	2705	0
22	20231116	190600	567810115	2705	2705	2705	2705	0
23	20231116	190500	567810115	2705	2705	2705	2705	0
24	20231116	190400	567810115	2705	2705	2705	2705	0
25	20231116	190300	567810115	2705	2705	2705	2705	0
26	20231116	190200	567810115	2705	2705	2705	2705	0
27	20231116	190100	567810115	2705	2705	2705	2705	0
28	20231116	190000	567810115	2705	2705	2705	2705	0
29	20231116	185900	567810115	2705	2705	2705	2705	0
30	20231116	185800	567810115	2705	2705	2705	2705	0
31	20231116	185700	567810115	2705	2705	2705	2705	0
32	20231116	185600	567810115	2705	2705	2705	2705	2269
33	20231116	185500	567810115	2705	2705	2705	2705	0
34	20231116	185400	567810115	2705	2705	2705	2705	0
35	20231116	185300	567810115	2705	2705	2705	2705	0
36	20231116	185200	567810115	2705	2705	2705	2705	0
37	20231116	185100	567810115	2705	2705	2705	2705	0
38	20231116	185000	567810115	2705	2705	2705	2705	0
39	20231116	184900	567810115	2705	2705	2705	2705	0
40	20231116	184800	567810115	2705	2705	2705	2705	0
41	20231116	184700	567810115	2705	2705	2705	2705	0
42	20231116	184600	567810115	2705	2705	2705	2705	0
43	20231116	184500	567810115	2705	2705	2705	2705	0
44	20231116	184400	567810115	2705	2705	2705	2705	0
45	20231116	184300	567810115	2705	2705	2705	2705	0
46	20231116	184200	567810115	2705	2705	2705	2705	0
47	20231116	184100	567810115	2705	2705	2705	2705	0
48	20231116	184000	567810115	2705	2705	2705	2705	0
49	20231116	183900	567810115	2705	2705	2705	2705	0
50	20231116	183800	567810115	2705	2705	2705	2705	0
51	20231116	183700	567810115	2705	2705	2705	2705	0
52	20231116	183600	567810115	2705	2705	2705	2705	0
53	20231116	183500	567810115	2705	2705	2705	2705	0
54	20231116	183400	567810115	2705	2705	2705	2705	0
55	20231116	183300	567810115	2705	2705	2705	2705	0
56	20231116	183200	567810115	2705	2705	2705	2705	0
57	20231116	183100	567810115	2705	2705	2705	2705	0
58	20231116	183000	567810115	2705	2705	2705	2705	0
59	20231116	182900	567810115	2705	2705	2705	2705	0
60	20231116	182800	567810115	2705	2705	2705	2705	0
61	20231116	182700	567810115	2705	2705	2705	2705	0
62	20231116	182600	567810115	2705	2705	2705	2705	2269
63	20231116	182500	567810115	2705	2705	2705	2705	0
64	20231116	182400	567810115	2705	2705	2705	2705	0
65	20231116	182300	567810115	2705	2705	2705	2705	0
66	20231116	182200	567810115	2705	2705	2705	2705	0
67	20231116	182100	567810115	2705	2705	2705	2705	0
68	20231116	182000	567810115	2705	2705	2705	2705	0
69	20231116	181900	567810115	2705	2705	2705	2705	0
70	20231116	181800	567810115	2705	2705	2705	2705	0
71	20231116	181700	567810115	2705	2705	2705	2705	0
72	20231116	181600	567810115	2705	2705	2705	2705	0
73	20231116	181500	567810115	2705	2705	2705	2705	0
74	20231116	181400	567810115	2705	2705	2705	2705	0
75	20231116	181300	567810115	2705	2705	2705	2705	0
76	20231116	181200	567810115	2705	2705	2705	2705	0
77	20231116	181100	567810115	2705	2705	2705	2705	0
78	20231116	181000	567810115	2705	2705	2705	2705	0
79	20231116	180900	567810115	2705	2705	2705	2705	0
80	20231116	180800	567810115	2705	2705	2705	2705	0
81	20231116	180700	567810115	2705	2705	2705	2705	0
82	20231116	180600	567810115	2705	2705	2705	2705	0
83	20231116	180500	567810115	2705	2705	2705	2705	0
84	20231116	180400	567810115	2705	2705	2705	2705	0
85	20231116	180300	567810115	2705	2705	2705	2705	0
86	20231116	180200	567810115	2705	2705	2705	2705	0
87	20231116	180100	567810115	2705	2705	2705	2705	0
88	20231116	180000	567810115	2705	2705	2705	2705	0
89	20231116	175900	567810115	2705	2705	2705	2705	0
90	20231116	175800	567810115	2705	2705	2705	2705	0
91	20231116	175700	567810115	2705	2705	2705	2705	0
92	20231116	175600	567810115	2705	2705	2705	2705	2269
93	20231116	175500	567810115	2705	2705	2705	2705	0
94	20231116	175400	567810115	2705	2705	2705	2705	0
95	20231116	175300	567810115	2705	2705	2705	2705	0
96	20231116	175200	567810115	2705	2705	2705	2705	0
97	20231116	175100	567810115	2705	2705	2705	2705	0
98	20231116	175000	567810115	2705	2705	2705	2705	0
99	20231116	174900	567810115	2705	2705	2705	2705	0
100	20231116	174800	567810115	2705	2705	2705	2705	0
101	20231116	174700	567810115	2705	2705	2705	2705	0
102	20231116	174600	567810115	2705	2705	2705	2705	0
103	20231116	174500	567810115	2705	2705	2705	2705	0
104	20231116	174400	567810115	2705	2705	2705	2705	0
105	20231116	174300	567810115	2705	2705	2705	2705	0
106	20231116	174200	567810115	2705	2705	2705	2705	0
107	20231116	174100	567810115	2705	2705	2705	2705	0
108	20231116	174000	567810115	2705	2705	2705	2705	0
109	20231116	173900	567810115	2705	2705	2705	2705	0
110	20231116	173800	567810115	2705	2705	2705	2705	0
111	20231116	173700	567810115	2705	2705	2705	2705	0
112	20231116	173600	567810115	2705	2705	2705	2705	0
113	20231116	173500	567810115	2705	2705	2705	2705	0
114	20231116	173400	567810115	2705	2705	2705	2705	0
115	20231116	173300	567810115	2705	2705	2705	2705	0
116	20231116	173200	567810115	2705	2705	2705	2705	0
117	20231116	173100	567810115	2705	2705	2705	2705	0
118	20231116	173000	567810115	2705	2705	2705	2705	0
119	20231116	172900	567810115	2705	2705	2705	2705	0
120	20231116	172800	567810115	2705	2705	2705	2705	0
121	20231116	172700	567810115	2705	2705	2705	2705	0
122	20231116	172600	567810115	2705	2705	2705	2705	2269
123	20231116	172500	567810115	2705	2705	2705	2705	0
124	20231116	172400	567810115	2705	2705	2705	2705	0
125	20231116	172300	567810115	2705	2705	2705	2705	0
126	20231116	172200	567810115	2705	2705	2705	2705	0
127	20231116	172100	567810115	2705	2705	2705	2705	0
128	20231116	172000	567810115	2705	2705	2705	2705	0
129	20231116	171900	567810115	2705	2705	2705	2705	0
130	20231116	171800	567810115	2705	2705	2705	2705	0
131	20231116	171700	567810115	2705	2705	2705	2705	0
132	20231116	171600	567810115	2705	2705	2705	2705	0
133	20231116	171500	567810115	2705	2705	2705	2705	0
134	20231116	171400	567810115	2705	2705	2705	2705	0
135	20231116	171300	567810115	2705	2705	2705	2705	0
136	20231116	171200	567810115	2705	2705	2705	2705	0
137	20231116	171100	567810115	2705	2705	2705	2705	0
138	20231116	171000	567810115	2705	2705	2705	2705	0
139	20231116	170900	567810115	2705	2705	2705	2705	0
140	20231116	170800	567810115	2705	2705	2705	2705	0
141	20231116	170700	567810115	2705	2705	2705	2705	0
142	20231116	170600	567810115	2705	2705	2705	2705	0
143	20231116	170500	567810115	2705	2705	2705	2705	0
144	20231116	170400	567810115	2705	2705	2705	2705	0
145	20231116	170300	567810115	2705	2705	2705	2705	0
146	20231116	170200	567810115	2705	2705	2705	2705	0
147	20231116	170100	567810115	2705	2705	2705	2705	0
148	20231116	170000	567810115	2705	2705	2705	2705	0
149	20231116	165900	567810115	2705	2705	2705	2705	0
150	20231116	165800	567810115	2705	2705	2705	2705	0
151	20231116	165700	567810115	2705	2705	2705	2705	0
152	20231116	165600	567810115	2705	2705	2705	2705	2269
153	20231116	165500	567810115	2705	2705	2705	2705	0
154	20231116	165400	567810115	2705	2705	2705	2705	0
155	20231116	165300	567810115	2705	2705	2705	2705	0
156	20231116	165200	567810115	2705	2705	2705	2705	0
157	20231116	165100	567810115	2705	2705	2705	2705	0
158	20231116	165000	567810115	2705	2705	2705	2705	0
159	20231116	164900	567810115	2705	2705	2705	2705	0
160	20231116	164800	567810115	2705	2705	2705	2705	0
161	20231116	164700	567810115	2705	2705	2705	2705	0
162	20231116	164600	567810115	2705	2705	2705	2705	0
163	20231116	164500	567810115	2705	2705	2705	2705	0
164	20231116	164400	567810115	2705	2705	2705	2705	0
165	20231116	164300	567810115	2705	2705	2705	2705	0
166	20231116	164200	567810115	2705	2705	2705	2705	0
167	20231116	164100	567810115	2705	2705	2705	2705	0
168	20231116	164000	567810115	2705	2705	2705	2705	0
169	20231116	163900	567810115	2705	2705	2705	2705	0
170	20231116	163800	567810115	2705	2705	2705	2705	0
171	20231116	163700	567810115	2705	2705	2705	2705	0
172	20231116	163600	567810115	2705	2705	2705	2705	0
173	20231116	163500	567810115	2705	2705	2705	2705	0
174	20231116	163400	567810115	2705	2705	2705	2705	0
175	20231116	163300	567810115	2705	2705	2705	2705	0
176	20231116	163200	567810115	2705	2705	2705	2705	0
177	20231116	163100	567810115	2705	2705	2705	2705	0
178	20231116	163000	567810115	2705	2705	2705	2705	2269
179	20231116	162900	561672470	2695	2695	2695	2695	0
180	20231116	162800	561672470	2695	2695	2695	2695	0
181	20231116	162700	561672470	2695	2695	2695	2695	0
182	20231116	162600	561672470	2695	2695	2695	2695	0
183	20231116	162500	561672470	2695	2695	2695	2695	0
184	20231116	162400	561672470	2695	2695	2695	2695	0
185	20231116	162300	561672470	2695	2695	2695	2695	0
186	20231116	162200	561672470	2695	2695	2695	2695	0
187	20231116	162100	561672470	2695	2695	2695	2695	0
188	20231116	162000	561672470	2695	2695	2695	2695	0
189	20231116	161900	561672470	2695	2695	2695	2695	306
190	20231116	161800	560847800	2685	2690	2695	2685	2372
191	20231116	161700	554476260	2695	2695	2695	2695	0
192	20231116	161600	554476260	2695	2695	2695	2695	905
193	20231116	161500	552037285	2690	2690	2690	2690	682
194	20231116	161400	550202705	2690	2690	2690	2690	0
195	20231116	161300	550202705	2690	2690	2690	2690	1
196	20231116	161200	550200015	2695	2695	2695	2695	287
197	20231116	161100	549426550	2700	2700	2700	2700	0
198	20231116	161000	549426550	2700	2700	2700	2700	0
199	20231116	160900	549426550	2700	2700	2700	2700	0
200	20231116	160800	549426550	2700	2700	2700	2700	0
201	20231116	160700	549426550	2700	2700	2700	2700	0
202	20231116	160600	549426550	2700	2700	2700	2700	0
203	20231116	160500	549426550	2700	2700	2700	2700	0
204	20231116	160400	549426550	2700	2700	2700	2700	0
205	20231116	160300	549426550	2700	2700	2700	2700	0
206	20231116	160200	549426550	2700	2700	2700	2700	10
207	20231116	160100	549399550	2700	2700	2700	2700	100
208	20231116	160000	549129550	2700	2700	2700	2700	8
209	20231116	155900	549107950	2700	2700	2700	2700	10
210	20231116	155800	549080950	2700	2700	2700	2700	0
211	20231116	155700	549080950	2700	2700	2700	2700	0
212	20231116	155600	549080950	2700	2700	2700	2700	1
213	20231116	155500	549078250	2695	2695	2695	2695	89
214	20231116	155400	548838395	2695	2695	2695	2695	0
215	20231116	155300	548838395	2695	2695	2695	2695	0
216	20231116	155200	548838395	2695	2695	2695	2695	1
217	20231116	155100	548835700	2700	2700	2700	2700	0
218	20231116	155000	548835700	2700	2700	2700	2700	32
219	20231116	154900	548749300	2700	2700	2700	2700	0
220	20231116	154800	548749300	2700	2700	2700	2700	0
221	20231116	154700	548749300	2700	2700	2700	2700	0
222	20231116	154600	548749300	2700	2700	2700	2700	0
223	20231116	154500	548749300	2700	2700	2700	2700	0
224	20231116	154400	548749300	2700	2700	2700	2700	0
225	20231116	154300	548749300	2700	2700	2700	2700	29
226	20231116	154200	548671000	2700	2700	2700	2700	0
227	20231116	154100	548671000	2700	2700	2700	2700	0
228	20231116	154000	548671000	2700	2700	2700	2700	0
229	20231116	153900	548671000	2700	2700	2700	2700	0
230	20231116	153800	548671000	2700	2700	2700	2700	0
231	20231116	153700	548671000	2700	2700	2700	2700	2
232	20231116	153600	548665600	2705	2705	2705	2705	0
233	20231116	153500	548665600	2705	2705	2705	2705	0
234	20231116	153400	548665600	2705	2705	2705	2705	0
235	20231116	153300	548665600	2705	2705	2705	2705	0
236	20231116	153200	548665600	2705	2705	2705	2705	0
237	20231116	153100	548665600	2705	2705	2705	2705	0
238	20231116	153000	548665600	2705	2705	2705	2705	0
239	20231116	152900	548665600	2705	2705	2705	2705	0
240	20231116	152800	548665600	2705	2705	2705	2705	0
241	20231116	152700	548665600	2705	2705	2705	2705	0
242	20231116	152600	548665600	2705	2705	2705	2705	0
243	20231116	152500	548665600	2705	2705	2705	2705	3
244	20231116	152400	548657485	2705	2705	2705	2705	14
245	20231116	152300	548619615	2700	2695	2700	2695	5
246	20231116	152200	548606135	2695	2695	2695	2695	0
247	20231116	152100	548606135	2695	2695	2695	2695	2
248	20231116	152000	548600745	2695	2690	2695	2690	11
249	20231116	151900	548571105	2690	2690	2690	2690	1
250	20231116	151800	548568415	2695	2695	2695	2695	50
251	20231116	151700	548433665	2695	2695	2695	2695	20
252	20231116	151600	548379765	2695	2685	2695	2685	12
253	20231116	151500	548347535	2690	2695	2695	2690	706
254	20231116	151400	546444875	2690	2690	2690	2690	1
255	20231116	151300	546442185	2690	2690	2690	2690	0
256	20231116	151200	546442185	2690	2690	2690	2690	0
257	20231116	151100	546442185	2690	2685	2690	2685	607
258	20231116	151000	544812355	2685	2690	2690	2685	813
259	20231116	150900	542629385	2690	2690	2690	2690	31
260	20231116	150800	542545995	2690	2695	2695	2690	1368
261	20231116	150700	538865755	2695	2695	2695	2695	20
262	20231116	150600	538811855	2695	2695	2695	2695	0
263	20231116	150500	538811855	2695	2695	2695	2695	0
264	20231116	150400	538811855	2695	2695	2695	2695	200
265	20231116	150300	538272855	2695	2695	2695	2695	0
266	20231116	150200	538272855	2695	2695	2695	2695	0
267	20231116	150100	538272855	2695	2695	2695	2695	0
268	20231116	150000	538272855	2695	2695	2695	2695	0
269	20231116	145900	538272855	2695	2695	2695	2695	0
270	20231116	145800	538272855	2695	2695	2695	2695	3
271	20231116	145700	538264770	2690	2690	2690	2690	0
272	20231116	145600	538264770	2690	2690	2690	2690	0
273	20231116	145500	538264770	2690	2690	2690	2690	505
274	20231116	145400	536906320	2690	2690	2690	2690	643
275	20231116	145300	535176650	2690	2690	2690	2690	0
276	20231116	145200	535176650	2690	2695	2695	2690	300
277	20231116	145100	534369350	2695	2695	2695	2695	0
278	20231116	145000	534369350	2695	2695	2695	2695	209
279	20231116	144900	533806095	2695	2695	2695	2695	243
280	20231116	144800	533151210	2710	2710	2710	2710	0
281	20231116	144700	533151210	2710	2710	2710	2710	8
282	20231116	144600	533129530	2710	2705	2710	2705	101
283	20231116	144500	532856035	2710	2710	2710	2710	0
284	20231116	144400	532856035	2710	2700	2710	2700	12
285	20231116	144300	532823620	2695	2695	2695	2695	1
286	20231116	144200	532820925	2700	2700	2700	2700	354
287	20231116	144100	531865125	2700	2700	2700	2700	17
288	20231116	144000	531819225	2695	2695	2695	2695	0
289	20231116	143900	531819225	2695	2695	2695	2695	0
290	20231116	143800	531819225	2695	2695	2695	2695	0
291	20231116	143700	531819225	2695	2695	2695	2695	0
292	20231116	143600	531819225	2695	2695	2695	2695	0
293	20231116	143500	531819225	2695	2695	2695	2695	0
294	20231116	143400	531819225	2695	2695	2695	2695	0
295	20231116	143300	531819225	2695	2695	2695	2695	0
296	20231116	143200	531819225	2695	2695	2695	2695	2
297	20231116	143100	531813835	2700	2700	2700	2700	10
298	20231116	143000	531786835	2695	2695	2695	2695	28
299	20231116	142900	531711375	2695	2695	2695	2695	2
300	20231116	142800	531705985	2705	2705	2705	2705	0
301	20231116	142700	531705985	2705	2685	2705	2685	405
302	20231116	142600	530618475	2690	2690	2690	2690	0
303	20231116	142500	530618475	2690	2690	2690	2690	465
304	20231116	142400	529367625	2690	2690	2690	2690	72
305	20231116	142300	529173945	2695	2695	2695	2695	0
306	20231116	142200	529173945	2695	2695	2695	2695	0
307	20231116	142100	529173945	2695	2695	2695	2695	0
308	20231116	142000	529173945	2695	2695	2695	2695	0
309	20231116	141900	529173945	2695	2695	2695	2695	1
310	20231116	141800	529171250	2700	2700	2700	2700	0
311	20231116	141700	529171250	2700	2700	2700	2700	0
312	20231116	141600	529171250	2700	2700	2700	2700	309
313	20231116	141500	528336950	2700	2695	2700	2690	688
314	20231116	141400	526482470	2690	2695	2695	2690	1913
315	20231116	141300	521334240	2695	2695	2695	2695	0
316	20231116	141200	521334240	2695	2695	2695	2695	0
317	20231116	141100	521334240	2695	2695	2695	2695	0
318	20231116	141000	521334240	2695	2695	2695	2695	11
319	20231116	140900	521304595	2695	2695	2695	2695	0
320	20231116	140800	521304595	2695	2695	2695	2695	0
321	20231116	140700	521304595	2695	2695	2695	2690	520
322	20231116	140600	519905695	2695	2695	2695	2695	58
323	20231116	140500	519749385	2700	2700	2700	2695	101
324	20231116	140400	519476690	2690	2690	2690	2690	179
325	20231116	140300	518995180	2700	2700	2700	2700	4
326	20231116	140200	518984380	2695	2700	2700	2695	171
327	20231116	140100	518522685	2700	2700	2700	2700	1100
328	20231116	140000	515552685	2700	2695	2700	2695	163
329	20231116	135900	515113350	2695	2695	2695	2695	50
330	20231116	135800	514978600	2695	2695	2695	2695	0
331	20231116	135700	514978600	2695	2695	2695	2695	46
332	20231116	135600	514854630	2695	2695	2695	2695	1
333	20231116	135500	514851935	2695	2695	2695	2695	0
334	20231116	135400	514851935	2695	2695	2695	2695	0
335	20231116	135300	514851935	2695	2695	2695	2695	1
336	20231116	135200	514849240	2700	2700	2700	2700	3
337	20231116	135100	514841140	2695	2695	2695	2695	0
338	20231116	135000	514841140	2695	2695	2695	2695	0
339	20231116	134900	514841140	2695	2695	2695	2695	150
340	20231116	134800	514436890	2695	2695	2695	2695	0
341	20231116	134700	514436890	2695	2695	2695	2695	1
342	20231116	134600	514434195	2695	2695	2695	2695	0
343	20231116	134500	514434195	2695	2695	2695	2695	0
344	20231116	134400	514434195	2695	2695	2695	2695	50
345	20231116	134300	514299445	2705	2695	2705	2695	200
346	20231116	134200	513759245	2695	2695	2695	2695	0
347	20231116	134100	513759245	2695	2695	2695	2695	1
348	20231116	134000	513756550	2690	2690	2690	2690	0
349	20231116	133900	513756550	2690	2690	2690	2690	0
350	20231116	133800	513756550	2690	2695	2695	2690	294
351	20231116	133700	512965080	2700	2700	2700	2700	31
352	20231116	133600	512881380	2695	2695	2695	2695	0
353	20231116	133500	512881380	2695	2695	2695	2695	0
354	20231116	133400	512881380	2695	2695	2695	2695	2403
355	20231116	133300	506405295	2710	2710	2710	2710	0
356	20231116	133200	506405295	2710	2710	2710	2710	0
357	20231116	133100	506405295	2710	2700	2710	2700	649
358	20231116	133000	504651510	2700	2700	2700	2700	0
359	20231116	132900	504651510	2700	2700	2700	2700	0
360	20231116	132800	504651510	2700	2700	2700	2700	40
361	20231116	132700	504543510	2710	2710	2710	2710	184
362	20231116	132600	504044870	2710	2710	2710	2710	1
363	20231116	132500	504042160	2700	2700	2700	2700	0
364	20231116	132400	504042160	2700	2700	2700	2700	0
365	20231116	132300	504042160	2700	2700	2700	2700	0
366	20231116	132200	504042160	2700	2700	2700	2700	406
367	20231116	132100	502945960	2710	2710	2710	2710	0
368	20231116	132000	502945960	2710	2710	2710	2710	0
369	20231116	131900	502945960	2710	2710	2710	2710	100
370	20231116	131800	502674960	2710	2710	2710	2710	0
371	20231116	131700	502674960	2710	2710	2710	2710	0
372	20231116	131600	502674960	2710	2710	2710	2710	0
373	20231116	131500	502674960	2710	2710	2710	2710	1
374	20231116	131400	502672250	2710	2710	2710	2710	0
375	20231116	131300	502672250	2710	2710	2710	2710	10
376	20231116	131200	502645150	2710	2710	2710	2710	0
377	20231116	131100	502645150	2710	2710	2710	2710	100
378	20231116	131000	502374150	2710	2710	2710	2710	46
379	20231116	130900	502249490	2710	2710	2710	2710	0
380	20231116	130800	502249490	2710	2710	2710	2710	63
381	20231116	130700	502078760	2710	2710	2710	2710	152
382	20231116	130600	501666840	2710	2710	2710	2710	85
383	20231116	130500	501436490	2715	2710	2715	2705	11
384	20231116	130400	501406705	2710	2710	2710	2710	820
385	20231116	130300	499184505	2700	2700	2700	2700	0
386	20231116	130200	499184505	2700	2710	2710	2700	3001
387	20231116	130100	491079235	2710	2710	2710	2710	1
388	20231116	130000	491076525	2705	2705	2705	2705	0
389	20231116	125900	491076525	2705	2705	2705	2705	0
390	20231116	125800	491076525	2705	2710	2710	2705	400
391	20231116	125700	489994345	2710	2715	2715	2710	377
392	20231116	125600	488972295	2715	2715	2715	2715	0
393	20231116	125500	488972295	2715	2715	2715	2715	0
394	20231116	125400	488972295	2715	2715	2715	2715	0
395	20231116	125300	488972295	2715	2715	2715	2715	0
396	20231116	125200	488972295	2715	2715	2715	2715	0
397	20231116	125100	488972295	2715	2710	2715	2710	371
398	20231116	125000	487966505	2710	2710	2710	2710	99
399	20231116	124900	487698215	2710	2710	2710	2710	0
400	20231116	124800	487698215	2710	2710	2710	2710	0
401	20231116	124700	487698215	2710	2710	2710	2710	6
402	20231116	124600	487681955	2705	2705	2705	2705	0
403	20231116	124500	487681955	2705	2705	2705	2705	0
404	20231116	124400	487681955	2705	2705	2705	2705	0
405	20231116	124300	487681955	2705	2705	2705	2705	3
406	20231116	124200	487673840	2705	2705	2705	2705	14
407	20231116	124100	487635970	2710	2710	2710	2710	0
408	20231116	124000	487635970	2710	2710	2710	2710	122
409	20231116	123900	487305350	2715	2715	2715	2715	0
410	20231116	123800	487305350	2715	2715	2715	2715	0
411	20231116	123700	487305350	2715	2715	2715	2715	0
412	20231116	123600	487305350	2715	2715	2715	2715	209
413	20231116	123500	486737915	2715	2715	2715	2715	0
414	20231116	123400	486737915	2715	2715	2715	2715	0
415	20231116	123300	486737915	2715	2715	2715	2715	0
416	20231116	123200	486737915	2715	2715	2715	2715	3
417	20231116	123100	486729770	2715	2715	2715	2715	75
418	20231116	123000	486526145	2720	2720	2720	2720	0
419	20231116	122900	486526145	2720	2720	2720	2720	0
420	20231116	122800	486526145	2720	2720	2720	2720	0
421	20231116	122700	486526145	2720	2720	2720	2720	33
422	20231116	122600	486436385	2710	2710	2710	2710	409
423	20231116	122500	485327995	2710	2710	2710	2710	0
424	20231116	122400	485327995	2710	2715	2715	2710	728
425	20231116	122300	483353765	2715	2715	2715	2715	0
426	20231116	122200	483353765	2715	2715	2715	2715	0
427	20231116	122100	483353765	2715	2715	2715	2715	0
428	20231116	122000	483353765	2715	2715	2715	2715	736
429	20231116	121900	481355525	2720	2720	2720	2720	1864
430	20231116	121800	476285445	2720	2720	2720	2720	0
431	20231116	121700	476285445	2720	2720	2720	2720	0
432	20231116	121600	476285445	2720	2720	2720	2720	0
433	20231116	121500	476285445	2720	2720	2720	2720	0
434	20231116	121400	476285445	2720	2720	2720	2720	10
435	20231116	121300	476258245	2720	2720	2720	2720	150
436	20231116	121200	475850245	2725	2725	2725	2725	79
437	20231116	121100	475634970	2725	2725	2725	2725	0
438	20231116	121000	475634970	2725	2720	2725	2720	732
439	20231116	120900	473640290	2725	2725	2725	2725	0
440	20231116	120800	473640290	2725	2725	2725	2725	6
441	20231116	120700	473623940	2730	2730	2730	2730	1
442	20231116	120600	473621210	2730	2725	2730	2725	1243
443	20231116	120500	470230580	2725	2725	2725	2725	1
444	20231116	120400	470227855	2720	2720	2720	2720	200
445	20231116	120300	469683855	2720	2720	2720	2720	0
446	20231116	120200	469683855	2720	2720	2720	2720	0
447	20231116	120100	469683855	2720	2720	2720	2720	0
448	20231116	120000	469683855	2720	2720	2720	2720	49
449	20231116	115900	469550575	2720	2720	2720	2720	114
450	20231116	115800	469240495	2725	2725	2725	2725	31
451	20231116	115700	469156020	2720	2720	2720	2720	1484
452	20231116	115600	465119540	2720	2720	2720	2720	0
453	20231116	115500	465119540	2720	2720	2720	2720	0
454	20231116	115400	465119540	2720	2720	2720	2720	1
455	20231116	115300	465116820	2710	2710	2710	2710	1
456	20231116	115200	465114110	2710	2710	2710	2710	0
457	20231116	115100	465114110	2710	2710	2710	2710	0
458	20231116	115000	465114110	2710	2715	2715	2710	109
459	20231116	114900	464818205	2720	2720	2720	2720	0
460	20231116	114800	464818205	2720	2720	2720	2720	5
461	20231116	114700	464804605	2720	2720	2720	2720	109
462	20231116	114600	464508125	2715	2710	2715	2710	1016
463	20231116	114500	461749715	2705	2705	2705	2705	502
464	20231116	114400	460391805	2700	2705	2705	2700	16
465	20231116	114300	460348590	2710	2710	2710	2710	0
466	20231116	114200	460348590	2710	2700	2710	2695	1051
467	20231116	114100	457512620	2700	2700	2700	2695	3992
468	20231116	114000	446750230	2700	2700	2700	2700	0
469	20231116	113900	446750230	2700	2710	2710	2700	59
470	20231116	113800	446590810	2695	2710	2710	2695	2047
471	20231116	113700	441067710	2710	2710	2710	2710	137
472	20231116	113600	440696440	2720	2720	2720	2720	0
473	20231116	113500	440696440	2720	2720	2720	2720	0
474	20231116	113400	440696440	2720	2720	2720	2720	0
475	20231116	113300	440696440	2720	2720	2720	2720	0
476	20231116	113200	440696440	2720	2720	2720	2720	0
477	20231116	113100	440696440	2720	2720	2720	2720	10
478	20231116	113000	440669240	2715	2720	2720	2715	12
479	20231116	112900	440636655	2715	2715	2715	2715	0
480	20231116	112800	440636655	2715	2715	2715	2715	53
481	20231116	112700	440492760	2710	2710	2710	2710	0
482	20231116	112600	440492760	2710	2710	2710	2710	0
483	20231116	112500	440492760	2710	2710	2710	2710	400
484	20231116	112400	439408760	2710	2710	2710	2710	0
485	20231116	112300	439408760	2710	2710	2710	2710	0
486	20231116	112200	439408760	2710	2710	2710	2710	0
487	20231116	112100	439408760	2710	2715	2715	2705	1393
488	20231116	112000	435637870	2715	2715	2715	2715	3
489	20231116	111900	435629725	2715	2715	2715	2715	500
490	20231116	111800	434272225	2705	2705	2705	2705	25
491	20231116	111700	434204600	2700	2700	2700	2700	705
492	20231116	111600	432301100	2700	2700	2700	2700	0
493	20231116	111500	432301100	2700	2700	2700	2700	216
494	20231116	111400	431717900	2700	2700	2700	2700	0
495	20231116	111300	431717900	2700	2700	2700	2700	1067
496	20231116	111200	428837000	2700	2700	2700	2700	91
497	20231116	111100	428591300	2715	2715	2715	2715	0
498	20231116	111000	428591300	2715	2715	2715	2715	0
499	20231116	110900	428591300	2715	2725	2725	2715	40
500	20231116	110800	428482310	2725	2695	2725	2695	4636
501	20231116	110700	415967415	2695	2695	2695	2695	610
502	20231116	110600	414323465	2695	2700	2700	2695	2103
503	20231116	110500	408648030	2700	2705	2705	2700	2581
504	20231116	110400	401678375	2705	2705	2705	2705	0
505	20231116	110300	401678375	2705	2705	2705	2705	384
506	20231116	110200	400639655	2725	2725	2725	2705	165
507	20231116	110100	400193090	2725	2725	2725	2725	384
508	20231116	110000	399146690	2725	2720	2725	2720	170
509	20231116	105900	398683835	2720	2720	2720	2720	0
510	20231116	105800	398683835	2720	2720	2720	2720	3
511	20231116	105700	398675675	2715	2715	2715	2715	307
512	20231116	105600	397842170	2715	2715	2715	2710	2257
513	20231116	105500	391722735	2715	2715	2715	2715	115
514	20231116	105400	391410510	2710	2710	2710	2710	336
515	20231116	105300	390499950	2705	2705	2705	2705	66
516	20231116	105200	390321420	2700	2700	2700	2700	30
517	20231116	105100	390240420	2700	2700	2700	2700	0
518	20231116	105000	390240420	2700	2700	2700	2700	998
519	20231116	104900	387545820	2700	2705	2705	2695	829
520	20231116	104800	385307895	2700	2705	2705	2695	2323
521	20231116	104700	379028615	2710	2710	2710	2710	1
522	20231116	104600	379025905	2710	2710	2710	2710	176
523	20231116	104500	378548945	2710	2710	2710	2710	3212
524	20231116	104400	369844425	2715	2720	2720	2715	1540
525	20231116	104300	365662465	2730	2730	2730	2730	0
526	20231116	104200	365662465	2730	2730	2730	2730	0
527	20231116	104100	365662465	2730	2730	2730	2730	0
528	20231116	104000	365662465	2730	2730	2730	2730	0
529	20231116	103900	365662465	2730	2730	2730	2730	0
530	20231116	103800	365662465	2730	2730	2730	2730	36
531	20231116	103700	365564185	2720	2720	2720	2720	1402
532	20231116	103600	361750745	2730	2720	2730	2720	105
533	20231116	103500	361464145	2720	2725	2725	2720	1343
534	20231116	103400	357806305	2725	2720	2725	2720	613
535	20231116	103300	356137105	2715	2725	2725	2715	581
536	20231116	103200	354556850	2720	2725	2725	2720	52
537	20231116	103100	354415400	2720	2725	2725	2720	2094
538	20231116	103000	348717210	2725	2730	2730	2720	4420
539	20231116	102900	336674035	2730	2735	2735	2725	1117
540	20231116	102800	333624790	2735	2735	2735	2735	28
541	20231116	102700	333548210	2740	2735	2740	2735	878
542	20231116	102600	331146875	2735	2735	2735	2735	101
543	20231116	102500	330870640	2730	2740	2740	2730	377
544	20231116	102400	329839230	2740	2735	2740	2735	95
545	20231116	102300	329579220	2735	2740	2750	2735	1058
546	20231116	102200	326685075	2740	2745	2750	2735	348
547	20231116	102100	325732035	2750	2745	2750	2740	828
548	20231116	102000	323460635	2740	2745	2750	2740	1459
549	20231116	101900	319456530	2745	2745	2745	2745	0
550	20231116	101800	319456530	2745	2730	2745	2730	1260
551	20231116	101700	316005645	2730	2730	2735	2730	274
552	20231116	101600	315257620	2725	2725	2725	2725	310
553	20231116	101500	314412870	2725	2725	2725	2725	237
554	20231116	101400	313767045	2725	2740	2740	2720	56
555	20231116	101300	313614455	2720	2720	2745	2720	511
556	20231116	101200	312224230	2710	2715	2750	2710	3222
557	20231116	101100	303469760	2720	2730	2735	2715	5140
558	20231116	101000	289479665	2730	2750	2750	2730	7911
559	20231116	100900	267825795	2750	2750	2750	2745	1448
560	20231116	100800	263843890	2760	2765	2765	2750	1977
561	20231116	100700	258389220	2765	2760	2765	2760	1245
562	20231116	100600	254949120	2770	2765	2770	2735	6147
563	20231116	100500	238057475	2765	2785	2785	2760	3987
564	20231116	100400	227027640	2790	2780	2800	2770	6047
565	20231116	100300	210208535	2800	2775	2800	2770	11378
566	20231116	100200	178526440	2775	2820	2830	2775	15215
567	20231116	100100	135889390	2775	2740	2830	2740	17118
568	20231116	100000	88098560	2740	2730	2845	2730	31855