KissMeData/100130/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200300	194557610	2970	2970	2970	2970	5432
3	20231117	200200	194557610	2970	2970	2970	2970	0
4	20231117	200100	194557610	2970	2970	2970	2970	0
5	20231117	200000	194557610	2970	2970	2970	2970	0
6	20231117	195900	194557610	2970	2970	2970	2970	0
7	20231117	195800	194557610	2970	2970	2970	2970	0
8	20231117	195700	194557610	2970	2970	2970	2970	0
9	20231117	195600	194557610	2970	2970	2970	2970	0
10	20231117	195500	194557610	2970	2970	2970	2970	0
11	20231117	195400	194557610	2970	2970	2970	2970	0
12	20231117	195300	194557610	2970	2970	2970	2970	0
13	20231117	195200	194557610	2970	2970	2970	2970	0
14	20231117	195100	194557610	2970	2970	2970	2970	0
15	20231117	195000	194557610	2970	2970	2970	2970	0
16	20231117	194900	194557610	2970	2970	2970	2970	0
17	20231117	194800	194557610	2970	2970	2970	2970	0
18	20231117	194700	194557610	2970	2970	2970	2970	0
19	20231117	194600	194557610	2970	2970	2970	2970	0
20	20231117	194500	194557610	2970	2970	2970	2970	0
21	20231117	194400	194557610	2970	2970	2970	2970	0
22	20231117	194300	194557610	2970	2970	2970	2970	0
23	20231117	194200	194557610	2970	2970	2970	2970	0
24	20231117	194100	194557610	2970	2970	2970	2970	0
25	20231117	194000	194557610	2970	2970	2970	2970	0
26	20231117	193900	194557610	2970	2970	2970	2970	0
27	20231117	193800	194557610	2970	2970	2970	2970	0
28	20231117	193700	194557610	2970	2970	2970	2970	0
29	20231117	193600	194557610	2970	2970	2970	2970	0
30	20231117	193500	194557610	2970	2970	2970	2970	0
31	20231117	193400	194557610	2970	2970	2970	2970	0
32	20231117	193300	194557610	2970	2970	2970	2970	5432
33	20231117	193200	194557610	2970	2970	2970	2970	0
34	20231117	193100	194557610	2970	2970	2970	2970	0
35	20231117	193000	194557610	2970	2970	2970	2970	0
36	20231117	192900	194557610	2970	2970	2970	2970	0
37	20231117	192800	194557610	2970	2970	2970	2970	0
38	20231117	192700	194557610	2970	2970	2970	2970	0
39	20231117	192600	194557610	2970	2970	2970	2970	0
40	20231117	192500	194557610	2970	2970	2970	2970	0
41	20231117	192400	194557610	2970	2970	2970	2970	0
42	20231117	192300	194557610	2970	2970	2970	2970	0
43	20231117	192200	194557610	2970	2970	2970	2970	0
44	20231117	192100	194557610	2970	2970	2970	2970	0
45	20231117	192000	194557610	2970	2970	2970	2970	0
46	20231117	191900	194557610	2970	2970	2970	2970	0
47	20231117	191800	194557610	2970	2970	2970	2970	0
48	20231117	191700	194557610	2970	2970	2970	2970	0
49	20231117	191600	194557610	2970	2970	2970	2970	0
50	20231117	191500	194557610	2970	2970	2970	2970	0
51	20231117	191400	194557610	2970	2970	2970	2970	0
52	20231117	191300	194557610	2970	2970	2970	2970	0
53	20231117	191200	194557610	2970	2970	2970	2970	0
54	20231117	191100	194557610	2970	2970	2970	2970	0
55	20231117	191000	194557610	2970	2970	2970	2970	0
56	20231117	190900	194557610	2970	2970	2970	2970	0
57	20231117	190800	194557610	2970	2970	2970	2970	0
58	20231117	190700	194557610	2970	2970	2970	2970	0
59	20231117	190600	194557610	2970	2970	2970	2970	0
60	20231117	190500	194557610	2970	2970	2970	2970	0
61	20231117	190400	194557610	2970	2970	2970	2970	0
62	20231117	190300	194557610	2970	2970	2970	2970	5432
63	20231117	190200	194557610	2970	2970	2970	2970	0
64	20231117	190100	194557610	2970	2970	2970	2970	0
65	20231117	190000	194557610	2970	2970	2970	2970	0
66	20231117	185900	194557610	2970	2970	2970	2970	0
67	20231117	185800	194557610	2970	2970	2970	2970	0
68	20231117	185700	194557610	2970	2970	2970	2970	0
69	20231117	185600	194557610	2970	2970	2970	2970	0
70	20231117	185500	194557610	2970	2970	2970	2970	0
71	20231117	185400	194557610	2970	2970	2970	2970	0
72	20231117	185300	194557610	2970	2970	2970	2970	0
73	20231117	185200	194557610	2970	2970	2970	2970	0
74	20231117	185100	194557610	2970	2970	2970	2970	0
75	20231117	185000	194557610	2970	2970	2970	2970	0
76	20231117	184900	194557610	2970	2970	2970	2970	0
77	20231117	184800	194557610	2970	2970	2970	2970	0
78	20231117	184700	194557610	2970	2970	2970	2970	0
79	20231117	184600	194557610	2970	2970	2970	2970	0
80	20231117	184500	194557610	2970	2970	2970	2970	0
81	20231117	184400	194557610	2970	2970	2970	2970	0
82	20231117	184300	194557610	2970	2970	2970	2970	0
83	20231117	184200	194557610	2970	2970	2970	2970	0
84	20231117	184100	194557610	2970	2970	2970	2970	0
85	20231117	184000	194557610	2970	2970	2970	2970	0
86	20231117	183900	194557610	2970	2970	2970	2970	0
87	20231117	183800	194557610	2970	2970	2970	2970	0
88	20231117	183700	194557610	2970	2970	2970	2970	0
89	20231117	183600	194557610	2970	2970	2970	2970	0
90	20231117	183500	194557610	2970	2970	2970	2970	0
91	20231117	183400	194557610	2970	2970	2970	2970	0
92	20231117	183300	194557610	2970	2970	2970	2970	5432
93	20231117	183200	194557610	2970	2970	2970	2970	0
94	20231117	183100	194557610	2970	2970	2970	2970	0
95	20231117	183000	194557610	2970	2970	2970	2970	0
96	20231117	182900	194557610	2970	2970	2970	2970	0
97	20231117	182800	194557610	2970	2970	2970	2970	0
98	20231117	182700	194557610	2970	2970	2970	2970	0
99	20231117	182600	194557610	2970	2970	2970	2970	0
100	20231117	182500	194557610	2970	2970	2970	2970	0
101	20231117	182400	194557610	2970	2970	2970	2970	0
102	20231117	182300	194557610	2970	2970	2970	2970	0
103	20231117	182200	194557610	2970	2970	2970	2970	0
104	20231117	182100	194557610	2970	2970	2970	2970	0
105	20231117	182000	194557610	2970	2970	2970	2970	0
106	20231117	181900	194557610	2970	2970	2970	2970	0
107	20231117	181800	194557610	2970	2970	2970	2970	0
108	20231117	181700	194557610	2970	2970	2970	2970	0
109	20231117	181600	194557610	2970	2970	2970	2970	0
110	20231117	181500	194557610	2970	2970	2970	2970	0
111	20231117	181400	194557610	2970	2970	2970	2970	0
112	20231117	181300	194557610	2970	2970	2970	2970	0
113	20231117	181200	194557610	2970	2970	2970	2970	0
114	20231117	181100	194557610	2970	2970	2970	2970	0
115	20231117	181000	194557610	2970	2970	2970	2970	0
116	20231117	180900	194557610	2970	2970	2970	2970	0
117	20231117	180800	194557610	2970	2970	2970	2970	0
118	20231117	180700	194557610	2970	2970	2970	2970	0
119	20231117	180600	194557610	2970	2970	2970	2970	0
120	20231117	180500	194557610	2970	2970	2970	2970	0
121	20231117	180400	194557610	2970	2970	2970	2970	0
122	20231117	180300	194557610	2970	2970	2970	2970	5432
123	20231117	180200	194557610	2970	2970	2970	2970	0
124	20231117	180100	194557610	2970	2970	2970	2970	0
125	20231117	180000	194557610	2970	2970	2970	2970	0
126	20231117	175900	194557610	2970	2970	2970	2970	0
127	20231117	175800	194557610	2970	2970	2970	2970	0
128	20231117	175700	194557610	2970	2970	2970	2970	0
129	20231117	175600	194557610	2970	2970	2970	2970	0
130	20231117	175500	194557610	2970	2970	2970	2970	0
131	20231117	175400	194557610	2970	2970	2970	2970	0
132	20231117	175300	194557610	2970	2970	2970	2970	0
133	20231117	175200	194557610	2970	2970	2970	2970	0
134	20231117	175100	194557610	2970	2970	2970	2970	0
135	20231117	175000	194557610	2970	2970	2970	2970	0
136	20231117	174900	194557610	2970	2970	2970	2970	0
137	20231117	174800	194557610	2970	2970	2970	2970	0
138	20231117	174700	194557610	2970	2970	2970	2970	0
139	20231117	174600	194557610	2970	2970	2970	2970	0
140	20231117	174500	194557610	2970	2970	2970	2970	0
141	20231117	174400	194557610	2970	2970	2970	2970	0
142	20231117	174300	194557610	2970	2970	2970	2970	0
143	20231117	174200	194557610	2970	2970	2970	2970	0
144	20231117	174100	194557610	2970	2970	2970	2970	0
145	20231117	174000	194557610	2970	2970	2970	2970	0
146	20231117	173900	194557610	2970	2970	2970	2970	0
147	20231117	173800	194557610	2970	2970	2970	2970	0
148	20231117	173700	194557610	2970	2970	2970	2970	0
149	20231117	173600	194557610	2970	2970	2970	2970	0
150	20231117	173500	194557610	2970	2970	2970	2970	0
151	20231117	173400	194557610	2970	2970	2970	2970	0
152	20231117	173300	194557610	2970	2970	2970	2970	5432
153	20231117	173200	194557610	2970	2970	2970	2970	0
154	20231117	173100	194557610	2970	2970	2970	2970	0
155	20231117	173000	194557610	2970	2970	2970	2970	0
156	20231117	172900	194557610	2970	2970	2970	2970	0
157	20231117	172800	194557610	2970	2970	2970	2970	0
158	20231117	172700	194557610	2970	2970	2970	2970	0
159	20231117	172600	194557610	2970	2970	2970	2970	0
160	20231117	172500	194557610	2970	2970	2970	2970	0
161	20231117	172400	194557610	2970	2970	2970	2970	0
162	20231117	172300	194557610	2970	2970	2970	2970	0
163	20231117	172200	194557610	2970	2970	2970	2970	0
164	20231117	172100	194557610	2970	2970	2970	2970	0
165	20231117	172000	194557610	2970	2970	2970	2970	0
166	20231117	171900	194557610	2970	2970	2970	2970	0
167	20231117	171800	194557610	2970	2970	2970	2970	0
168	20231117	171700	194557610	2970	2970	2970	2970	0
169	20231117	171600	194557610	2970	2970	2970	2970	0
170	20231117	171500	194557610	2970	2970	2970	2970	0
171	20231117	171400	194557610	2970	2970	2970	2970	0
172	20231117	171300	194557610	2970	2970	2970	2970	0
173	20231117	171200	194557610	2970	2970	2970	2970	0
174	20231117	171100	194557610	2970	2970	2970	2970	0
175	20231117	171000	194557610	2970	2970	2970	2970	0
176	20231117	170900	194557610	2970	2970	2970	2970	0
177	20231117	170800	194557610	2970	2970	2970	2970	0
178	20231117	170700	194557610	2970	2970	2970	2970	0
179	20231117	170600	194557610	2970	2970	2970	2970	0
180	20231117	170500	194557610	2970	2970	2970	2970	0
181	20231117	170400	194557610	2970	2970	2970	2970	0
182	20231117	170300	194557610	2970	2970	2970	2970	5432
183	20231117	170200	194557610	2970	2970	2970	2970	0
184	20231117	170100	194557610	2970	2970	2970	2970	0
185	20231117	170000	194557610	2970	2970	2970	2970	0
186	20231117	165900	194557610	2970	2970	2970	2970	0
187	20231117	165800	194557610	2970	2970	2970	2970	0
188	20231117	165700	194557610	2970	2970	2970	2970	0
189	20231117	165600	194557610	2970	2970	2970	2970	0
190	20231117	165500	194557610	2970	2970	2970	2970	0
191	20231117	165400	194557610	2970	2970	2970	2970	0
192	20231117	165300	194557610	2970	2970	2970	2970	0
193	20231117	165200	194557610	2970	2970	2970	2970	0
194	20231117	165100	194557610	2970	2970	2970	2970	0
195	20231117	165000	194557610	2970	2970	2970	2970	0
196	20231117	164900	194557610	2970	2970	2970	2970	0
197	20231117	164800	194557610	2970	2970	2970	2970	0
198	20231117	164700	194557610	2970	2970	2970	2970	0
199	20231117	164600	194557610	2970	2970	2970	2970	0
200	20231117	164500	194557610	2970	2970	2970	2970	0
201	20231117	164400	194557610	2970	2970	2970	2970	0
202	20231117	164300	194557610	2970	2970	2970	2970	0
203	20231117	164200	194557610	2970	2970	2970	2970	0
204	20231117	164100	194557610	2970	2970	2970	2970	0
205	20231117	164000	194557610	2970	2970	2970	2970	0
206	20231117	163900	194557610	2970	2970	2970	2970	0
207	20231117	163800	194557610	2970	2970	2970	2970	0
208	20231117	163700	194557610	2970	2970	2970	2970	0
209	20231117	163600	194557610	2970	2970	2970	2970	0
210	20231117	163500	194557610	2970	2970	2970	2970	0
211	20231117	163400	194557610	2970	2970	2970	2970	0
212	20231117	163300	194557610	2970	2970	2970	2970	5432
213	20231117	163200	194557610	2970	2970	2970	2970	0
214	20231117	163100	194557610	2970	2970	2970	2970	0
215	20231117	163000	194557610	2970	2970	2970	2970	0
216	20231117	162900	194557610	2970	2970	2970	2970	0
217	20231117	162800	194557610	2970	2970	2970	2970	0
218	20231117	162700	194557610	2970	2970	2970	2970	0
219	20231117	162600	194557610	2970	2970	2970	2970	0
220	20231117	162500	194557610	2970	2970	2970	2970	0
221	20231117	162400	194557610	2970	2970	2970	2970	0
222	20231117	162300	194557610	2970	2970	2970	2970	0
223	20231117	162200	194557610	2970	2970	2970	2970	0
224	20231117	162100	194557610	2970	2970	2970	2970	0
225	20231117	162000	194557610	2970	2970	2970	2970	0
226	20231117	161900	194557610	2970	2970	2970	2970	0
227	20231117	161800	194557610	2970	2970	2970	2970	0
228	20231117	161700	194557610	2970	2970	2970	2970	0
229	20231117	161600	194557610	2970	2970	2970	2970	0
230	20231117	161500	194557610	2970	2970	2970	2970	0
231	20231117	161400	194557610	2970	2970	2970	2970	0
232	20231117	161300	194557610	2970	2970	2970	2970	0
233	20231117	161200	194557610	2970	2970	2970	2970	0
234	20231117	161100	194557610	2970	2970	2970	2970	0
235	20231117	161000	194557610	2970	2970	2970	2970	0
236	20231117	160900	194557610	2970	2970	2970	2970	0
237	20231117	160800	194557610	2970	2970	2970	2970	0
238	20231117	160700	194557610	2970	2970	2970	2970	0
239	20231117	160600	194557610	2970	2970	2970	2970	0
240	20231117	160500	194557610	2970	2970	2970	2970	0
241	20231117	160400	194557610	2970	2970	2970	2970	0
242	20231117	160300	194557610	2970	2970	2970	2970	5432
243	20231117	160200	194557610	2970	2970	2970	2970	0
244	20231117	160100	194557610	2970	2970	2970	2970	0
245	20231117	160000	194557610	2970	2970	2970	2970	0
246	20231117	155900	194557610	2970	2970	2970	2970	0
247	20231117	155800	194557610	2970	2970	2970	2970	0
248	20231117	155700	194557610	2970	2970	2970	2970	0
249	20231117	155600	194557610	2970	2970	2970	2970	0
250	20231117	155500	194557610	2970	2970	2970	2970	0
251	20231117	155400	194557610	2970	2970	2970	2970	0
252	20231117	155300	194557610	2970	2970	2970	2970	0
253	20231117	155200	194557610	2970	2970	2970	2970	0
254	20231117	155100	194557610	2970	2970	2970	2970	0
255	20231117	155000	194557610	2970	2970	2970	2970	0
256	20231117	154900	194557610	2970	2970	2970	2970	0
257	20231117	154800	194557610	2970	2970	2970	2970	0
258	20231117	154700	194557610	2970	2970	2970	2970	0
259	20231117	154600	194557610	2970	2970	2970	2970	0
260	20231117	154500	194557610	2970	2970	2970	2970	0
261	20231117	154400	194557610	2970	2970	2970	2970	0
262	20231117	154300	194557610	2970	2970	2970	2970	0
263	20231117	154200	194557610	2970	2970	2970	2970	0
264	20231117	154100	194557610	2970	2970	2970	2970	0
265	20231117	154000	194557610	2970	2970	2970	2970	0
266	20231117	153900	194557610	2970	2970	2970	2970	0
267	20231117	153800	194557610	2970	2970	2970	2970	0
268	20231117	153700	194557610	2970	2970	2970	2970	0
269	20231117	153600	194557610	2970	2970	2970	2970	0
270	20231117	153500	194557610	2970	2970	2970	2970	0
271	20231117	153400	194557610	2970	2970	2970	2970	0
272	20231117	153300	194557610	2970	2970	2970	2970	5432
273	20231117	153200	194557610	2970	2970	2970	2970	0
274	20231117	153100	194557610	2970	2970	2970	2970	0
275	20231117	153000	194557610	2970	2970	2970	2970	5432
276	20231117	152900	178424570	2980	2980	2980	2980	0
277	20231117	152800	178424570	2980	2980	2980	2980	0
278	20231117	152700	178424570	2980	2980	2980	2980	0
279	20231117	152600	178424570	2980	2980	2980	2980	0
280	20231117	152500	178424570	2980	2980	2980	2980	0
281	20231117	152400	178424570	2980	2980	2980	2980	0
282	20231117	152300	178424570	2980	2980	2980	2980	0
283	20231117	152200	178424570	2980	2980	2980	2980	0
284	20231117	152100	178424570	2980	2980	2980	2980	0
285	20231117	152000	178424570	2980	2980	2980	2980	0
286	20231117	151900	178424570	2980	2970	2980	2970	218
287	20231117	151800	177775350	2980	2970	2980	2970	99
288	20231117	151700	177481210	2970	2970	2970	2965	706
289	20231117	151600	175387665	2970	2965	2970	2965	140
290	20231117	151500	174972370	2970	2970	2970	2970	54
291	20231117	151400	174811990	2970	2970	2970	2965	39
292	20231117	151300	174696265	2975	2975	2975	2975	0
293	20231117	151200	174696265	2975	2975	2975	2970	72
294	20231117	151100	174482400	2975	2970	2975	2970	63
295	20231117	151000	174295105	2975	2970	2975	2970	118
296	20231117	150900	173944635	2975	2975	2975	2975	17
297	20231117	150800	173894060	2975	2975	2975	2965	43
298	20231117	150700	173766405	2975	2975	2975	2970	12
299	20231117	150600	173730755	2970	2970	2970	2970	100
300	20231117	150500	173433755	2975	2970	2975	2970	654
301	20231117	150400	171491360	2975	2970	2975	2970	23
302	20231117	150300	171423035	2970	2970	2970	2970	0
303	20231117	150200	171423035	2970	2970	2970	2970	0
304	20231117	150100	171423035	2970	2970	2970	2970	17
305	20231117	150000	171372545	2965	2965	2965	2965	0
306	20231117	145900	171372545	2965	2970	2970	2965	40
307	20231117	145800	171253795	2975	2975	2975	2975	0
308	20231117	145700	171253795	2975	2975	2975	2975	1
309	20231117	145600	171250820	2970	2970	2970	2970	1
310	20231117	145500	171247850	2965	2965	2965	2965	0
311	20231117	145400	171247850	2965	2965	2965	2965	0
312	20231117	145300	171247850	2965	2965	2965	2960	83
313	20231117	145200	171001785	2965	2975	2975	2965	6752
314	20231117	145100	150952055	2970	2980	2980	2970	905
315	20231117	145000	148264155	2980	2980	2980	2980	50
316	20231117	144900	148115155	2970	2970	2970	2970	0
317	20231117	144800	148115155	2970	2970	2970	2970	15
318	20231117	144700	148070605	2980	2980	2980	2980	8
319	20231117	144600	148046765	2980	2980	2980	2980	23
320	20231117	144500	147978225	2980	2980	2980	2980	30
321	20231117	144400	147888825	2980	2980	2980	2980	0
322	20231117	144300	147888825	2980	2980	2980	2980	0
323	20231117	144200	147888825	2980	2980	2980	2980	3
324	20231117	144100	147879885	2970	2970	2970	2970	38
325	20231117	144000	147767025	2970	2970	2970	2970	1
326	20231117	143900	147764055	2975	2975	2975	2975	50
327	20231117	143800	147615305	2970	2970	2970	2970	1
328	20231117	143700	147612335	2975	2975	2975	2975	50
329	20231117	143600	147463585	2980	2980	2980	2980	4
330	20231117	143500	147451665	2975	2975	2975	2975	400
331	20231117	143400	146261665	2980	2980	2980	2980	2
332	20231117	143300	146255705	2985	2985	2985	2985	500
333	20231117	143200	144763205	2985	2985	2985	2985	3
334	20231117	143100	144754250	2975	2985	2985	2975	50
335	20231117	143000	144605010	2985	2985	2985	2985	16
336	20231117	142900	144557250	2975	2975	2975	2975	0
337	20231117	142800	144557250	2975	2975	2975	2975	0
338	20231117	142700	144557250	2975	2980	2980	2975	4
339	20231117	142600	144545340	2975	2975	2975	2975	178
340	20231117	142500	144015790	2980	2980	2980	2980	0
341	20231117	142400	144015790	2980	2980	2980	2980	0
342	20231117	142300	144015790	2980	2980	2980	2980	0
343	20231117	142200	144015790	2980	2980	2980	2980	0
344	20231117	142100	144015790	2980	2980	2980	2980	0
345	20231117	142000	144015790	2980	2980	2980	2980	0
346	20231117	141900	144015790	2980	2980	2980	2980	50
347	20231117	141800	143866790	2980	2980	2980	2980	0
348	20231117	141700	143866790	2980	2980	2980	2980	0
349	20231117	141600	143866790	2980	2980	2980	2980	6
350	20231117	141500	143848910	2970	2975	2975	2970	299
351	20231117	141400	142960795	2975	2975	2975	2975	0
352	20231117	141300	142960795	2975	2980	2980	2975	920
353	20231117	141200	140223770	2980	2980	2980	2980	0
354	20231117	141100	140223770	2980	2980	2980	2980	0
355	20231117	141000	140223770	2980	2980	2980	2980	626
356	20231117	140900	138358290	2980	2980	2980	2980	0
357	20231117	140800	138358290	2980	2980	2980	2980	0
358	20231117	140700	138358290	2980	2980	2980	2980	0
359	20231117	140600	138358290	2980	2980	2980	2980	0
360	20231117	140500	138358290	2980	2980	2980	2980	0
361	20231117	140400	138358290	2980	2980	2980	2980	0
362	20231117	140300	138358290	2980	2980	2980	2980	50
363	20231117	140200	138209290	2980	2980	2980	2980	0
364	20231117	140100	138209290	2980	2980	2980	2980	50
365	20231117	140000	138060290	2980	2980	2980	2980	0
366	20231117	135900	138060290	2980	2985	2985	2980	120
367	20231117	135800	137702430	2990	2990	2990	2990	0
368	20231117	135700	137702430	2990	2990	2990	2990	0
369	20231117	135600	137702430	2990	2990	2990	2990	20
370	20231117	135500	137642630	2990	2990	2990	2990	0
371	20231117	135400	137642630	2990	2990	2990	2990	0
372	20231117	135300	137642630	2990	2990	2990	2990	2
373	20231117	135200	137636650	2980	2980	2980	2980	0
374	20231117	135100	137636650	2980	2980	2980	2980	0
375	20231117	135000	137636650	2980	2980	2980	2980	0
376	20231117	134900	137636650	2980	2980	2980	2980	0
377	20231117	134800	137636650	2980	2980	2980	2980	0
378	20231117	134700	137636650	2980	2985	2985	2980	100
379	20231117	134600	137338630	2995	2995	2995	2995	0
380	20231117	134500	137338630	2995	2995	2995	2995	17
381	20231117	134400	137287715	2995	2995	2995	2995	0
382	20231117	134300	137287715	2995	2995	2995	2995	1
383	20231117	134200	137284720	2980	2980	2980	2980	175
384	20231117	134100	136763220	2980	2980	2980	2980	0
385	20231117	134000	136763220	2980	2980	2980	2980	0
386	20231117	133900	136763220	2980	2980	2980	2980	0
387	20231117	133800	136763220	2980	2980	2980	2980	30
388	20231117	133700	136673820	2980	2980	2980	2980	1
389	20231117	133600	136670840	2980	2980	2980	2980	0
390	20231117	133500	136670840	2980	2980	2980	2980	33
391	20231117	133400	136572500	2980	2980	2980	2980	0
392	20231117	133300	136572500	2980	2980	2980	2980	16
393	20231117	133200	136524820	2980	2980	2980	2980	50
394	20231117	133100	136375820	2980	2980	2980	2980	0
395	20231117	133000	136375820	2980	2980	2980	2980	8
396	20231117	132900	136351980	2980	2980	2980	2980	0
397	20231117	132800	136351980	2980	2980	2980	2980	200
398	20231117	132700	135755980	2975	2975	2975	2975	661
399	20231117	132600	133789505	2980	2980	2980	2980	0
400	20231117	132500	133789505	2980	2980	2980	2980	0
401	20231117	132400	133789505	2980	2980	2980	2980	0
402	20231117	132300	133789505	2980	2980	2980	2980	0
403	20231117	132200	133789505	2980	2980	2980	2980	0
404	20231117	132100	133789505	2980	2980	2980	2980	333
405	20231117	132000	132797165	2980	2980	2980	2980	0
406	20231117	131900	132797165	2980	2980	2980	2980	0
407	20231117	131800	132797165	2980	2980	2980	2980	0
408	20231117	131700	132797165	2980	2985	2985	2975	275
409	20231117	131600	131978070	2985	2985	2985	2985	0
410	20231117	131500	131978070	2985	2985	2985	2985	0
411	20231117	131400	131978070	2985	2985	2985	2985	0
412	20231117	131300	131978070	2985	2985	2985	2985	0
413	20231117	131200	131978070	2985	2985	2985	2985	0
414	20231117	131100	131978070	2985	2985	2985	2985	0
415	20231117	131000	131978070	2985	2985	2985	2985	5
416	20231117	130900	131963145	2990	2990	2990	2990	0
417	20231117	130800	131963145	2990	2990	2990	2990	17
418	20231117	130700	131912315	2990	2990	2990	2990	1
419	20231117	130600	131909325	2995	2995	2995	2995	0
420	20231117	130500	131909325	2995	2995	2995	2995	1
421	20231117	130400	131906330	2995	2995	2995	2995	0
422	20231117	130300	131906330	2995	2995	2995	2995	0
423	20231117	130200	131906330	2995	2995	2995	2975	1302
424	20231117	130100	128031290	2995	2995	2995	2995	0
425	20231117	130000	128031290	2995	2995	2995	2995	0
426	20231117	125900	128031290	2995	2995	2995	2995	1
427	20231117	125800	128028295	2975	2975	2975	2975	243
428	20231117	125700	127305370	2980	2980	2980	2980	3
429	20231117	125600	127296430	2980	2980	2980	2980	227
430	20231117	125500	126619970	2980	2980	2980	2980	0
431	20231117	125400	126619970	2980	2980	2980	2980	0
432	20231117	125300	126619970	2980	2980	2980	2980	0
433	20231117	125200	126619970	2980	2980	2980	2980	0
434	20231117	125100	126619970	2980	2980	2980	2980	0
435	20231117	125000	126619970	2980	2980	2980	2980	200
436	20231117	124900	126023970	2980	2980	2980	2980	0
437	20231117	124800	126023970	2980	2980	2980	2980	0
438	20231117	124700	126023970	2980	2980	2980	2980	0
439	20231117	124600	126023970	2980	2980	2980	2980	0
440	20231117	124500	126023970	2980	2980	2980	2980	0
441	20231117	124400	126023970	2980	2980	2980	2980	0
442	20231117	124300	126023970	2980	2980	2980	2980	0
443	20231117	124200	126023970	2980	2980	2980	2980	0
444	20231117	124100	126023970	2980	2980	2980	2980	0
445	20231117	124000	126023970	2980	2980	2980	2980	0
446	20231117	123900	126023970	2980	2980	2980	2980	0
447	20231117	123800	126023970	2980	2980	2980	2980	0
448	20231117	123700	126023970	2980	2980	2980	2980	0
449	20231117	123600	126023970	2980	2980	2980	2980	0
450	20231117	123500	126023970	2980	2980	2980	2980	27
451	20231117	123400	125943510	2980	2980	2980	2980	48
452	20231117	123300	125800470	2980	2980	2980	2980	134
453	20231117	123200	125401150	2980	2980	2980	2980	0
454	20231117	123100	125401150	2980	2990	2990	2980	210
455	20231117	123000	124775220	2990	2990	2990	2990	0
456	20231117	122900	124775220	2990	2990	2990	2990	18
457	20231117	122800	124721400	2990	2990	2990	2990	31
458	20231117	122700	124628710	2990	2990	2990	2990	0
459	20231117	122600	124628710	2990	2990	2990	2990	3
460	20231117	122500	124619740	2990	2990	2990	2990	72
461	20231117	122400	124404460	2995	2995	2995	2995	0
462	20231117	122300	124404460	2995	2980	2995	2980	300
463	20231117	122200	123508960	2980	2980	2980	2980	276
464	20231117	122100	122686480	2980	2980	2980	2980	0
465	20231117	122000	122686480	2980	2980	2980	2980	0
466	20231117	121900	122686480	2980	2980	2980	2980	0
467	20231117	121800	122686480	2980	2980	2980	2980	0
468	20231117	121700	122686480	2980	2980	2980	2980	0
469	20231117	121600	122686480	2980	2980	2980	2980	171
470	20231117	121500	122176900	2995	2995	2995	2995	0
471	20231117	121400	122176900	2995	2995	2995	2995	17
472	20231117	121300	122125985	2995	2995	2995	2995	44
473	20231117	121200	121994205	2995	2995	2995	2995	0
474	20231117	121100	121994205	2995	2995	2995	2995	0
475	20231117	121000	121994205	2995	2995	2995	2995	2
476	20231117	120900	121988215	2990	2995	2995	2990	100
477	20231117	120800	121688965	2995	2995	2995	2995	8
478	20231117	120700	121665005	2980	2980	2980	2980	0
479	20231117	120600	121665005	2980	2980	2980	2980	350
480	20231117	120500	120622005	2995	2995	2995	2995	0
481	20231117	120400	120622005	2995	2995	2995	2995	1
482	20231117	120300	120619010	2995	2995	2995	2995	0
483	20231117	120200	120619010	2995	2995	2995	2995	0
484	20231117	120100	120619010	2995	2995	2995	2995	0
485	20231117	120000	120619010	2995	2995	2995	2995	0
486	20231117	115900	120619010	2995	2985	2995	2985	40
487	20231117	115800	120499590	2985	2985	2985	2985	32
488	20231117	115700	120404070	2985	2985	2985	2985	20
489	20231117	115600	120344370	2980	2980	2980	2980	0
490	20231117	115500	120344370	2980	2980	2980	2980	0
491	20231117	115400	120344370	2980	2980	2980	2980	0
492	20231117	115300	120344370	2980	2980	2980	2980	120
493	20231117	115200	119986770	2985	2985	2985	2985	113
494	20231117	115100	119649465	2985	2985	2985	2985	0
495	20231117	115000	119649465	2985	2985	2985	2985	0
496	20231117	114900	119649465	2985	2985	2985	2985	9
497	20231117	114800	119622600	2985	2985	2985	2985	34
498	20231117	114700	119521110	2985	2985	2985	2985	0
499	20231117	114600	119521110	2985	2985	2985	2985	36
500	20231117	114500	119413650	2985	2985	2985	2985	0
501	20231117	114400	119413650	2985	2985	2985	2985	0
502	20231117	114300	119413650	2985	2985	2985	2985	3
503	20231117	114200	119404695	2985	2985	2985	2985	0
504	20231117	114100	119404695	2985	2985	2985	2985	0
505	20231117	114000	119404695	2985	2985	2985	2985	0
506	20231117	113900	119404695	2985	2985	2985	2985	0
507	20231117	113800	119404695	2985	2985	2985	2985	33
508	20231117	113700	119306190	2985	2985	2985	2985	10
509	20231117	113600	119276340	2985	2985	2985	2985	0
510	20231117	113500	119276340	2985	2985	2985	2985	10
511	20231117	113400	119246490	2975	2975	2975	2975	0
512	20231117	113300	119246490	2975	2975	2975	2975	0
513	20231117	113200	119246490	2975	2975	2975	2975	0
514	20231117	113100	119246490	2975	2975	2975	2975	0
515	20231117	113000	119246490	2975	2975	2975	2975	0
516	20231117	112900	119246490	2975	2975	2975	2975	0
517	20231117	112800	119246490	2975	2975	2975	2975	0
518	20231117	112700	119246490	2975	2975	2975	2975	0
519	20231117	112600	119246490	2975	2975	2975	2975	0
520	20231117	112500	119246490	2975	2975	2975	2975	0
521	20231117	112400	119246490	2975	2975	2975	2975	0
522	20231117	112300	119246490	2975	2975	2975	2975	0
523	20231117	112200	119246490	2975	2975	2975	2975	0
524	20231117	112100	119246490	2975	2975	2975	2975	1
525	20231117	112000	119243515	2975	2975	2975	2975	0
526	20231117	111900	119243515	2975	2975	2975	2975	0
527	20231117	111800	119243515	2975	2975	2975	2975	463
528	20231117	111700	117866090	2985	2985	2985	2985	0
529	20231117	111600	117866090	2985	2985	2985	2985	0
530	20231117	111500	117866090	2985	2985	2985	2985	202
531	20231117	111400	117263120	2985	2985	2985	2985	3
532	20231117	111300	117254165	2970	2970	2970	2970	0
533	20231117	111200	117254165	2970	2970	2970	2970	1
534	20231117	111100	117251195	2970	2980	2980	2970	2085
535	20231117	111000	111051605	2975	2975	2975	2975	0
536	20231117	110900	111051605	2975	2975	2975	2975	0
537	20231117	110800	111051605	2975	2975	2975	2975	0
538	20231117	110700	111051605	2975	2975	2975	2975	0
539	20231117	110600	111051605	2975	2975	2975	2975	0
540	20231117	110500	111051605	2975	2975	2975	2975	0
541	20231117	110400	111051605	2975	2975	2975	2975	0
542	20231117	110300	111051605	2975	2975	2975	2975	0
543	20231117	110200	111051605	2975	2975	2975	2975	150
544	20231117	110100	110605355	2975	2975	2975	2975	100
545	20231117	110000	110307855	2975	2975	2975	2975	0
546	20231117	105900	110307855	2975	2980	2980	2975	868
547	20231117	105800	107722770	2985	2985	2985	2985	0
548	20231117	105700	107722770	2985	2990	2990	2985	5606
549	20231117	105600	90961925	3000	3000	3000	3000	0
550	20231117	105500	90961925	3000	3000	3000	3000	30
551	20231117	105400	90871925	3000	3005	3005	2995	523
552	20231117	105300	89305525	3000	2995	3005	2995	106
553	20231117	105200	88988020	2995	2995	2995	2995	410
554	20231117	105100	87760070	2995	3000	3000	2995	214
555	20231117	105000	87119070	3000	3000	3000	3000	35
556	20231117	104900	87014070	3000	3000	3000	3000	0
557	20231117	104800	87014070	3000	3000	3000	3000	2
558	20231117	104700	87008070	3005	3005	3005	2995	31
559	20231117	104600	86915205	2990	2990	2990	2990	0
560	20231117	104500	86915205	2990	2990	2990	2990	0
561	20231117	104400	86915205	2990	2990	2990	2990	0
562	20231117	104300	86915205	2990	2995	2995	2990	355
563	20231117	104200	85853420	2990	2990	2990	2990	0
564	20231117	104100	85853420	2990	2995	2995	2990	50
565	20231117	104000	85703755	2990	3000	3000	2990	911
566	20231117	103900	82974645	3005	3005	3005	3005	0
567	20231117	103800	82974645	3005	3005	3005	3005	0
568	20231117	103700	82974645	3005	3005	3005	3005	0
569	20231117	103600	82974645	3005	3005	3005	3005	13
570	20231117	103500	82935580	3005	3005	3005	3005	0
571	20231117	103400	82935580	3005	3005	3005	3005	0
572	20231117	103300	82935580	3005	3005	3005	3005	0
573	20231117	103200	82935580	3005	3000	3005	3000	101
574	20231117	103100	82632575	3005	3005	3005	3005	5
575	20231117	103000	82617550	3005	3005	3005	3005	1
576	20231117	102900	82614545	3000	3000	3000	3000	0
577	20231117	102800	82614545	3000	3000	3000	3000	0
578	20231117	102700	82614545	3000	3000	3000	3000	500
579	20231117	102600	81114545	3005	3005	3005	3005	0
580	20231117	102500	81114545	3005	3005	3005	3005	1
581	20231117	102400	81111540	3000	3000	3000	3000	0
582	20231117	102300	81111540	3000	3000	3000	3000	12
583	20231117	102200	81075540	3000	3000	3000	3000	2
584	20231117	102100	81069540	3000	3000	3000	3000	0
585	20231117	102000	81069540	3000	3000	3000	3000	500
586	20231117	101900	79569540	2995	2995	2995	2995	0
587	20231117	101800	79569540	2995	2995	2995	2995	54
588	20231117	101700	79407810	2995	3000	3000	2995	1293
589	20231117	101600	75533390	3000	3000	3000	3000	66
590	20231117	101500	75335390	3005	3015	3020	3005	126
591	20231117	101400	74956300	3020	3020	3020	3020	3
592	20231117	101300	74947240	3020	3020	3020	3020	0
593	20231117	101200	74947240	3020	3020	3020	3020	0
594	20231117	101100	74947240	3020	3020	3020	3020	0
595	20231117	101000	74947240	3020	3020	3020	3020	0
596	20231117	100900	74947240	3020	3020	3020	3020	0
597	20231117	100800	74947240	3020	3020	3020	3020	19
598	20231117	100700	74889860	3025	3025	3025	3025	0
599	20231117	100600	74889860	3025	3025	3025	3025	0
600	20231117	100500	74889860	3025	3025	3025	3025	100
601	20231117	100400	74587360	3025	3000	3025	3000	1701
602	20231117	100300	69484335	3000	3025	3025	3000	770
603	20231117	100200	67170510	3025	3025	3025	3025	0
604	20231117	100100	67170510	3025	3025	3025	3025	44
605	20231117	100000	67037410	3025	3020	3025	3020	144
606	20231117	095900	66602415	3020	3015	3020	3015	1279
607	20231117	095800	62744835	3020	3020	3020	3020	0
608	20231117	095700	62744835	3020	3020	3020	3020	66
609	20231117	095600	62545515	3020	3020	3020	3020	0
610	20231117	095500	62545515	3020	3020	3020	3020	0
611	20231117	095400	62545515	3020	3020	3020	3020	68
612	20231117	095300	62340155	3020	3020	3020	3020	386
613	20231117	095200	61174435	3020	3020	3020	3020	0
614	20231117	095100	61174435	3020	3020	3020	3020	0
615	20231117	095000	61174435	3020	3015	3020	3015	217
616	20231117	094900	60520025	3015	3015	3015	3015	2
617	20231117	094800	60513995	3015	3015	3015	3015	0
618	20231117	094700	60513995	3015	3015	3015	3015	0
619	20231117	094600	60513995	3015	3015	3015	3015	0
620	20231117	094500	60513995	3015	3000	3015	3000	78
621	20231117	094400	60279880	3020	3020	3020	3020	44
622	20231117	094300	60147000	3025	3025	3025	3025	0
623	20231117	094200	60147000	3025	3025	3025	3025	1
624	20231117	094100	60143975	3000	3020	3025	3000	3914
625	20231117	094000	48385180	3020	3010	3020	3010	9
626	20231117	093900	48358080	3020	3020	3020	3005	203
627	20231117	093800	47745115	3020	3020	3020	3010	7
628	20231117	093700	47724015	3025	3005	3025	3000	1562
629	20231117	093600	43030960	3025	3005	3025	3005	181
630	20231117	093500	42486975	3010	3025	3025	3010	50
631	20231117	093400	42336375	3025	3025	3025	3025	17
632	20231117	093300	42284950	3030	3035	3035	3030	3
633	20231117	093200	42275850	3040	3025	3040	3025	104
634	20231117	093100	41961115	3025	3015	3025	3005	583
635	20231117	093000	40207600	3025	3015	3025	3015	6
636	20231117	092900	40189460	3025	3010	3025	3010	240
637	20231117	092800	39466205	3025	3020	3025	3020	208
638	20231117	092700	38837245	3020	3020	3020	3020	0
639	20231117	092600	38837245	3020	3020	3020	3005	349
640	20231117	092500	37784130	3020	3020	3020	3020	195
641	20231117	092400	37195230	3020	3020	3020	3005	1078
642	20231117	092300	33946495	3020	3015	3020	3015	1202
643	20231117	092200	30322440	3015	3010	3015	3005	428
644	20231117	092100	29035065	3015	3015	3015	3015	100
645	20231117	092000	28733565	3015	3015	3015	3015	50
646	20231117	091900	28582815	3015	3015	3015	3015	252
647	20231117	091800	27823035	3025	3025	3025	3025	10
648	20231117	091700	27792785	3025	3025	3025	3025	0
649	20231117	091600	27792785	3025	3025	3025	3025	217
650	20231117	091500	27136360	3025	3020	3025	3020	483
651	20231117	091400	25677695	3020	3015	3020	3015	749
652	20231117	091300	23417050	3015	3010	3015	3010	31
653	20231117	091200	23323735	3015	3010	3015	3010	155
654	20231117	091100	22856785	3010	3010	3010	3010	0
655	20231117	091000	22856785	3010	2995	3010	2995	184
656	20231117	090900	22305195	3005	3010	3010	2990	604
657	20231117	090800	20498370	2995	3015	3015	2995	678
658	20231117	090700	18464385	3015	3005	3015	3005	352
659	20231117	090600	17406605	3015	3015	3015	3005	399
660	20231117	090500	16204290	3020	3020	3020	3020	15
661	20231117	090400	16158990	3020	3015	3020	3000	3075
662	20231117	090300	6913510	3020	3025	3025	3020	215
663	20231117	090200	6264190	3025	3045	3045	3025	543
664	20231117	090100	4619245	3030	3050	3050	3030	136
665	20231117	090000	4206445	3050	3040	3055	3035	1384