KissMeData/128820/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	201000	474907970	3585	3585	3585	3585	9172
3	20231116	200900	474907970	3585	3585	3585	3585	0
4	20231116	200800	474907970	3585	3585	3585	3585	0
5	20231116	200700	474907970	3585	3585	3585	3585	0
6	20231116	200600	474907970	3585	3585	3585	3585	0
7	20231116	200500	474907970	3585	3585	3585	3585	0
8	20231116	200400	474907970	3585	3585	3585	3585	0
9	20231116	200300	474907970	3585	3585	3585	3585	0
10	20231116	200200	474907970	3585	3585	3585	3585	0
11	20231116	200100	474907970	3585	3585	3585	3585	0
12	20231116	200000	474907970	3585	3585	3585	3585	0
13	20231116	195900	474907970	3585	3585	3585	3585	0
14	20231116	195800	474907970	3585	3585	3585	3585	0
15	20231116	195700	474907970	3585	3585	3585	3585	0
16	20231116	195600	474907970	3585	3585	3585	3585	0
17	20231116	195500	474907970	3585	3585	3585	3585	0
18	20231116	195400	474907970	3585	3585	3585	3585	0
19	20231116	195300	474907970	3585	3585	3585	3585	0
20	20231116	195200	474907970	3585	3585	3585	3585	0
21	20231116	195100	474907970	3585	3585	3585	3585	0
22	20231116	195000	474907970	3585	3585	3585	3585	0
23	20231116	194900	474907970	3585	3585	3585	3585	0
24	20231116	194800	474907970	3585	3585	3585	3585	0
25	20231116	194700	474907970	3585	3585	3585	3585	0
26	20231116	194600	474907970	3585	3585	3585	3585	0
27	20231116	194500	474907970	3585	3585	3585	3585	0
28	20231116	194400	474907970	3585	3585	3585	3585	0
29	20231116	194300	474907970	3585	3585	3585	3585	0
30	20231116	194200	474907970	3585	3585	3585	3585	0
31	20231116	194100	474907970	3585	3585	3585	3585	0
32	20231116	194000	474907970	3585	3585	3585	3585	9172
33	20231116	193900	474907970	3585	3585	3585	3585	0
34	20231116	193800	474907970	3585	3585	3585	3585	0
35	20231116	193700	474907970	3585	3585	3585	3585	0
36	20231116	193600	474907970	3585	3585	3585	3585	0
37	20231116	193500	474907970	3585	3585	3585	3585	0
38	20231116	193400	474907970	3585	3585	3585	3585	0
39	20231116	193300	474907970	3585	3585	3585	3585	0
40	20231116	193200	474907970	3585	3585	3585	3585	0
41	20231116	193100	474907970	3585	3585	3585	3585	0
42	20231116	193000	474907970	3585	3585	3585	3585	0
43	20231116	192900	474907970	3585	3585	3585	3585	0
44	20231116	192800	474907970	3585	3585	3585	3585	0
45	20231116	192700	474907970	3585	3585	3585	3585	0
46	20231116	192600	474907970	3585	3585	3585	3585	0
47	20231116	192500	474907970	3585	3585	3585	3585	0
48	20231116	192400	474907970	3585	3585	3585	3585	0
49	20231116	192300	474907970	3585	3585	3585	3585	0
50	20231116	192200	474907970	3585	3585	3585	3585	0
51	20231116	192100	474907970	3585	3585	3585	3585	0
52	20231116	192000	474907970	3585	3585	3585	3585	0
53	20231116	191900	474907970	3585	3585	3585	3585	0
54	20231116	191800	474907970	3585	3585	3585	3585	0
55	20231116	191700	474907970	3585	3585	3585	3585	0
56	20231116	191600	474907970	3585	3585	3585	3585	0
57	20231116	191500	474907970	3585	3585	3585	3585	0
58	20231116	191400	474907970	3585	3585	3585	3585	0
59	20231116	191300	474907970	3585	3585	3585	3585	0
60	20231116	191200	474907970	3585	3585	3585	3585	0
61	20231116	191100	474907970	3585	3585	3585	3585	0
62	20231116	191000	474907970	3585	3585	3585	3585	9172
63	20231116	190900	474907970	3585	3585	3585	3585	0
64	20231116	190800	474907970	3585	3585	3585	3585	0
65	20231116	190700	474907970	3585	3585	3585	3585	0
66	20231116	190600	474907970	3585	3585	3585	3585	0
67	20231116	190500	474907970	3585	3585	3585	3585	0
68	20231116	190400	474907970	3585	3585	3585	3585	0
69	20231116	190300	474907970	3585	3585	3585	3585	0
70	20231116	190200	474907970	3585	3585	3585	3585	0
71	20231116	190100	474907970	3585	3585	3585	3585	0
72	20231116	190000	474907970	3585	3585	3585	3585	0
73	20231116	185900	474907970	3585	3585	3585	3585	0
74	20231116	185800	474907970	3585	3585	3585	3585	0
75	20231116	185700	474907970	3585	3585	3585	3585	0
76	20231116	185600	474907970	3585	3585	3585	3585	0
77	20231116	185500	474907970	3585	3585	3585	3585	0
78	20231116	185400	474907970	3585	3585	3585	3585	0
79	20231116	185300	474907970	3585	3585	3585	3585	0
80	20231116	185200	474907970	3585	3585	3585	3585	0
81	20231116	185100	474907970	3585	3585	3585	3585	0
82	20231116	185000	474907970	3585	3585	3585	3585	0
83	20231116	184900	474907970	3585	3585	3585	3585	0
84	20231116	184800	474907970	3585	3585	3585	3585	0
85	20231116	184700	474907970	3585	3585	3585	3585	0
86	20231116	184600	474907970	3585	3585	3585	3585	0
87	20231116	184500	474907970	3585	3585	3585	3585	0
88	20231116	184400	474907970	3585	3585	3585	3585	0
89	20231116	184300	474907970	3585	3585	3585	3585	0
90	20231116	184200	474907970	3585	3585	3585	3585	0
91	20231116	184100	474907970	3585	3585	3585	3585	0
92	20231116	184000	474907970	3585	3585	3585	3585	9172
93	20231116	183900	474907970	3585	3585	3585	3585	0
94	20231116	183800	474907970	3585	3585	3585	3585	0
95	20231116	183700	474907970	3585	3585	3585	3585	0
96	20231116	183600	474907970	3585	3585	3585	3585	0
97	20231116	183500	474907970	3585	3585	3585	3585	0
98	20231116	183400	474907970	3585	3585	3585	3585	0
99	20231116	183300	474907970	3585	3585	3585	3585	0
100	20231116	183200	474907970	3585	3585	3585	3585	0
101	20231116	183100	474907970	3585	3585	3585	3585	0
102	20231116	183000	474907970	3585	3585	3585	3585	0
103	20231116	182900	474907970	3585	3585	3585	3585	0
104	20231116	182800	474907970	3585	3585	3585	3585	0
105	20231116	182700	474907970	3585	3585	3585	3585	0
106	20231116	182600	474907970	3585	3585	3585	3585	0
107	20231116	182500	474907970	3585	3585	3585	3585	0
108	20231116	182400	474907970	3585	3585	3585	3585	0
109	20231116	182300	474907970	3585	3585	3585	3585	0
110	20231116	182200	474907970	3585	3585	3585	3585	0
111	20231116	182100	474907970	3585	3585	3585	3585	0
112	20231116	182000	474907970	3585	3585	3585	3585	0
113	20231116	181900	474907970	3585	3585	3585	3585	0
114	20231116	181800	474907970	3585	3585	3585	3585	0
115	20231116	181700	474907970	3585	3585	3585	3585	0
116	20231116	181600	474907970	3585	3585	3585	3585	0
117	20231116	181500	474907970	3585	3585	3585	3585	0
118	20231116	181400	474907970	3585	3585	3585	3585	0
119	20231116	181300	474907970	3585	3585	3585	3585	0
120	20231116	181200	474907970	3585	3585	3585	3585	0
121	20231116	181100	474907970	3585	3585	3585	3585	0
122	20231116	181000	474907970	3585	3585	3585	3585	9172
123	20231116	180900	474907970	3585	3585	3585	3585	0
124	20231116	180800	474907970	3585	3585	3585	3585	0
125	20231116	180700	474907970	3585	3585	3585	3585	0
126	20231116	180600	474907970	3585	3585	3585	3585	0
127	20231116	180500	474907970	3585	3585	3585	3585	0
128	20231116	180400	474907970	3585	3585	3585	3585	0
129	20231116	180300	474907970	3585	3585	3585	3585	0
130	20231116	180200	474907970	3585	3585	3585	3585	0
131	20231116	180100	474907970	3585	3585	3585	3585	0
132	20231116	180000	474907970	3585	3585	3585	3585	0
133	20231116	175900	474907970	3585	3585	3585	3585	0
134	20231116	175800	474907970	3585	3585	3585	3585	0
135	20231116	175700	474907970	3585	3585	3585	3585	0
136	20231116	175600	474907970	3585	3585	3585	3585	0
137	20231116	175500	474907970	3585	3585	3585	3585	0
138	20231116	175400	474907970	3585	3585	3585	3585	0
139	20231116	175300	474907970	3585	3585	3585	3585	0
140	20231116	175200	474907970	3585	3585	3585	3585	0
141	20231116	175100	474907970	3585	3585	3585	3585	0
142	20231116	175000	474907970	3585	3585	3585	3585	0
143	20231116	174900	474907970	3585	3585	3585	3585	0
144	20231116	174800	474907970	3585	3585	3585	3585	0
145	20231116	174700	474907970	3585	3585	3585	3585	0
146	20231116	174600	474907970	3585	3585	3585	3585	0
147	20231116	174500	474907970	3585	3585	3585	3585	0
148	20231116	174400	474907970	3585	3585	3585	3585	0
149	20231116	174300	474907970	3585	3585	3585	3585	0
150	20231116	174200	474907970	3585	3585	3585	3585	0
151	20231116	174100	474907970	3585	3585	3585	3585	0
152	20231116	174000	474907970	3585	3585	3585	3585	9172
153	20231116	173900	474907970	3585	3585	3585	3585	0
154	20231116	173800	474907970	3585	3585	3585	3585	0
155	20231116	173700	474907970	3585	3585	3585	3585	0
156	20231116	173600	474907970	3585	3585	3585	3585	0
157	20231116	173500	474907970	3585	3585	3585	3585	0
158	20231116	173400	474907970	3585	3585	3585	3585	0
159	20231116	173300	474907970	3585	3585	3585	3585	0
160	20231116	173200	474907970	3585	3585	3585	3585	0
161	20231116	173100	474907970	3585	3585	3585	3585	0
162	20231116	173000	474907970	3585	3585	3585	3585	0
163	20231116	172900	474907970	3585	3585	3585	3585	0
164	20231116	172800	474907970	3585	3585	3585	3585	0
165	20231116	172700	474907970	3585	3585	3585	3585	0
166	20231116	172600	474907970	3585	3585	3585	3585	0
167	20231116	172500	474907970	3585	3585	3585	3585	0
168	20231116	172400	474907970	3585	3585	3585	3585	0
169	20231116	172300	474907970	3585	3585	3585	3585	0
170	20231116	172200	474907970	3585	3585	3585	3585	0
171	20231116	172100	474907970	3585	3585	3585	3585	0
172	20231116	172000	474907970	3585	3585	3585	3585	0
173	20231116	171900	474907970	3585	3585	3585	3585	0
174	20231116	171800	474907970	3585	3585	3585	3585	0
175	20231116	171700	474907970	3585	3585	3585	3585	0
176	20231116	171600	474907970	3585	3585	3585	3585	0
177	20231116	171500	474907970	3585	3585	3585	3585	0
178	20231116	171400	474907970	3585	3585	3585	3585	0
179	20231116	171300	474907970	3585	3585	3585	3585	0
180	20231116	171200	474907970	3585	3585	3585	3585	0
181	20231116	171100	474907970	3585	3585	3585	3585	0
182	20231116	171000	474907970	3585	3585	3585	3585	9172
183	20231116	170900	474907970	3585	3585	3585	3585	0
184	20231116	170800	474907970	3585	3585	3585	3585	0
185	20231116	170700	474907970	3585	3585	3585	3585	0
186	20231116	170600	474907970	3585	3585	3585	3585	0
187	20231116	170500	474907970	3585	3585	3585	3585	0
188	20231116	170400	474907970	3585	3585	3585	3585	0
189	20231116	170300	474907970	3585	3585	3585	3585	0
190	20231116	170200	474907970	3585	3585	3585	3585	0
191	20231116	170100	474907970	3585	3585	3585	3585	0
192	20231116	170000	474907970	3585	3585	3585	3585	0
193	20231116	165900	474907970	3585	3585	3585	3585	0
194	20231116	165800	474907970	3585	3585	3585	3585	0
195	20231116	165700	474907970	3585	3585	3585	3585	0
196	20231116	165600	474907970	3585	3585	3585	3585	0
197	20231116	165500	474907970	3585	3585	3585	3585	0
198	20231116	165400	474907970	3585	3585	3585	3585	0
199	20231116	165300	474907970	3585	3585	3585	3585	0
200	20231116	165200	474907970	3585	3585	3585	3585	0
201	20231116	165100	474907970	3585	3585	3585	3585	0
202	20231116	165000	474907970	3585	3585	3585	3585	0
203	20231116	164900	474907970	3585	3585	3585	3585	0
204	20231116	164800	474907970	3585	3585	3585	3585	0
205	20231116	164700	474907970	3585	3585	3585	3585	0
206	20231116	164600	474907970	3585	3585	3585	3585	0
207	20231116	164500	474907970	3585	3585	3585	3585	0
208	20231116	164400	474907970	3585	3585	3585	3585	0
209	20231116	164300	474907970	3585	3585	3585	3585	0
210	20231116	164200	474907970	3585	3585	3585	3585	0
211	20231116	164100	474907970	3585	3585	3585	3585	0
212	20231116	164000	474907970	3585	3585	3585	3585	9172
213	20231116	163900	474907970	3585	3585	3585	3585	0
214	20231116	163800	474907970	3585	3585	3585	3585	0
215	20231116	163700	474907970	3585	3585	3585	3585	0
216	20231116	163600	474907970	3585	3585	3585	3585	0
217	20231116	163500	474907970	3585	3585	3585	3585	0
218	20231116	163400	474907970	3585	3585	3585	3585	0
219	20231116	163300	474907970	3585	3585	3585	3585	0
220	20231116	163200	474907970	3585	3585	3585	3585	0
221	20231116	163100	474907970	3585	3585	3585	3585	0
222	20231116	163000	474907970	3585	3585	3585	3585	9172
223	20231116	162900	442026350	3580	3580	3580	3580	0
224	20231116	162800	442026350	3580	3580	3580	3580	0
225	20231116	162700	442026350	3580	3580	3580	3580	0
226	20231116	162600	442026350	3580	3580	3580	3580	0
227	20231116	162500	442026350	3580	3580	3580	3580	0
228	20231116	162400	442026350	3580	3580	3580	3580	0
229	20231116	162300	442026350	3580	3580	3580	3580	0
230	20231116	162200	442026350	3580	3580	3580	3580	0
231	20231116	162100	442026350	3580	3580	3580	3580	0
232	20231116	162000	442026350	3580	3580	3580	3580	0
233	20231116	161900	442026350	3580	3575	3580	3575	954
234	20231116	161800	438611280	3580	3575	3580	3575	1290
235	20231116	161700	433999525	3575	3575	3575	3575	0
236	20231116	161600	433999525	3575	3575	3575	3575	2
237	20231116	161500	433992375	3575	3570	3575	3565	521
238	20231116	161400	432132500	3565	3565	3565	3565	1
239	20231116	161300	432128935	3565	3565	3565	3565	0
240	20231116	161200	432128935	3565	3565	3565	3565	0
241	20231116	161100	432128935	3565	3565	3565	3565	267
242	20231116	161000	431177080	3570	3570	3570	3570	44
243	20231116	160900	431020000	3570	3570	3570	3570	0
244	20231116	160800	431020000	3570	3570	3570	3570	0
245	20231116	160700	431020000	3570	3570	3570	3570	163
246	20231116	160600	430438090	3575	3575	3575	3575	81
247	20231116	160500	430148515	3575	3575	3575	3575	0
248	20231116	160400	430148515	3575	3565	3575	3565	873
249	20231116	160300	427031675	3570	3570	3570	3570	300
250	20231116	160200	425960675	3570	3570	3570	3570	0
251	20231116	160100	425960675	3570	3570	3570	3570	8
252	20231116	160000	425932115	3565	3565	3565	3565	1000
253	20231116	155900	422367115	3570	3570	3570	3570	0
254	20231116	155800	422367115	3570	3570	3570	3570	100
255	20231116	155700	422010115	3570	3570	3570	3570	1086
256	20231116	155600	418133095	3570	3570	3570	3570	138
257	20231116	155500	417640435	3575	3575	3575	3575	21
258	20231116	155400	417565360	3570	3570	3570	3570	0
259	20231116	155300	417565360	3570	3570	3570	3570	100
260	20231116	155200	417208360	3575	3575	3575	3575	0
261	20231116	155100	417208360	3575	3575	3575	3575	0
262	20231116	155000	417208360	3575	3575	3575	3575	0
263	20231116	154900	417208360	3575	3575	3575	3575	1
264	20231116	154800	417204785	3575	3575	3575	3575	0
265	20231116	154700	417204785	3575	3575	3575	3575	0
266	20231116	154600	417204785	3575	3575	3575	3575	1
267	20231116	154500	417201210	3570	3570	3570	3570	0
268	20231116	154400	417201210	3570	3570	3570	3570	1000
269	20231116	154300	413631210	3575	3575	3575	3575	0
270	20231116	154200	413631210	3575	3575	3575	3575	0
271	20231116	154100	413631210	3575	3575	3575	3575	0
272	20231116	154000	413631210	3575	3575	3575	3575	0
273	20231116	153900	413631210	3575	3575	3575	3575	0
274	20231116	153800	413631210	3575	3570	3575	3570	2
275	20231116	153700	413624065	3575	3575	3575	3575	1
276	20231116	153600	413620490	3570	3570	3570	3570	855
277	20231116	153500	410568140	3575	3575	3575	3575	114
278	20231116	153400	410160590	3570	3570	3570	3570	1027
279	20231116	153300	406494200	3570	3570	3570	3570	20
280	20231116	153200	406422800	3570	3570	3570	3570	86
281	20231116	153100	406115780	3570	3570	3570	3570	100
282	20231116	153000	405758780	3565	3565	3565	3565	0
283	20231116	152900	405758780	3565	3565	3565	3565	10
284	20231116	152800	405723130	3565	3565	3565	3565	80
285	20231116	152700	405437930	3565	3570	3570	3565	123
286	20231116	152600	404999430	3570	3570	3570	3570	0
287	20231116	152500	404999430	3570	3570	3570	3570	265
288	20231116	152400	404053380	3570	3570	3570	3570	1
289	20231116	152300	404049810	3565	3565	3565	3565	113
290	20231116	152200	403646965	3570	3570	3570	3570	1
291	20231116	152100	403643395	3570	3570	3570	3570	20
292	20231116	152000	403571995	3570	3570	3570	3570	0
293	20231116	151900	403571995	3570	3570	3570	3570	233
294	20231116	151800	402740185	3570	3565	3570	3565	82
295	20231116	151700	402447845	3570	3565	3570	3565	260
296	20231116	151600	401520445	3570	3570	3570	3570	490
297	20231116	151500	399771145	3575	3575	3575	3575	0
298	20231116	151400	399771145	3575	3575	3575	3575	0
299	20231116	151300	399771145	3575	3575	3575	3575	0
300	20231116	151200	399771145	3575	3575	3575	3575	65
301	20231116	151100	399538770	3570	3575	3575	3570	426
302	20231116	151000	398017925	3575	3575	3575	3575	0
303	20231116	150900	398017925	3575	3575	3575	3575	0
304	20231116	150800	398017925	3575	3575	3575	3575	0
305	20231116	150700	398017925	3575	3575	3575	3575	337
306	20231116	150600	396813150	3570	3570	3570	3570	47
307	20231116	150500	396645360	3565	3565	3565	3565	2
308	20231116	150400	396638230	3565	3565	3565	3565	0
309	20231116	150300	396638230	3565	3570	3570	3565	6
310	20231116	150200	396616815	3570	3570	3570	3570	0
311	20231116	150100	396616815	3570	3570	3570	3570	110
312	20231116	150000	396224115	3570	3570	3570	3570	0
313	20231116	145900	396224115	3570	3570	3570	3570	300
314	20231116	145800	395153115	3565	3565	3565	3565	0
315	20231116	145700	395153115	3565	3565	3565	3565	0
316	20231116	145600	395153115	3565	3565	3565	3565	1
317	20231116	145500	395149550	3565	3565	3570	3565	275
318	20231116	145400	394168925	3570	3570	3570	3570	0
319	20231116	145300	394168925	3570	3570	3570	3570	33
320	20231116	145200	394051115	3570	3570	3570	3570	0
321	20231116	145100	394051115	3570	3570	3570	3570	22
322	20231116	145000	393972575	3570	3570	3570	3570	18
323	20231116	144900	393908315	3575	3575	3575	3570	41
324	20231116	144800	393761790	3575	3575	3575	3575	0
325	20231116	144700	393761790	3575	3575	3575	3575	0
326	20231116	144600	393761790	3575	3575	3575	3575	0
327	20231116	144500	393761790	3575	3575	3575	3575	1
328	20231116	144400	393758215	3570	3570	3570	3570	16
329	20231116	144300	393701095	3570	3570	3570	3570	15
330	20231116	144200	393647545	3570	3570	3570	3570	0
331	20231116	144100	393647545	3570	3570	3570	3570	0
332	20231116	144000	393647545	3570	3570	3570	3570	10
333	20231116	143900	393611845	3570	3570	3570	3570	0
334	20231116	143800	393611845	3570	3570	3570	3570	1
335	20231116	143700	393608275	3570	3570	3570	3570	20
336	20231116	143600	393536875	3570	3570	3570	3570	0
337	20231116	143500	393536875	3570	3565	3570	3565	1189
338	20231116	143400	389298075	3565	3565	3570	3565	21
339	20231116	143300	389223205	3565	3565	3565	3565	10
340	20231116	143200	389187555	3575	3565	3575	3565	4
341	20231116	143100	389173285	3575	3575	3575	3555	12184
342	20231116	143000	345766935	3570	3570	3570	3570	0
343	20231116	142900	345766935	3570	3570	3570	3570	0
344	20231116	142800	345766935	3570	3570	3570	3570	1313
345	20231116	142700	341079525	3575	3575	3575	3575	0
346	20231116	142600	341079525	3575	3570	3575	3570	1113
347	20231116	142500	337105550	3575	3575	3575	3575	0
348	20231116	142400	337105550	3575	3575	3575	3575	0
349	20231116	142300	337105550	3575	3575	3575	3575	276
350	20231116	142200	336118850	3575	3575	3575	3575	0
351	20231116	142100	336118850	3575	3575	3575	3575	2501
352	20231116	142000	327177775	3575	3585	3585	3575	3
353	20231116	141900	327167040	3575	3575	3575	3575	101
354	20231116	141800	326805965	3580	3580	3580	3580	0
355	20231116	141700	326805965	3580	3580	3580	3580	0
356	20231116	141600	326805965	3580	3580	3580	3580	0
357	20231116	141500	326805965	3580	3580	3580	3580	781
358	20231116	141400	324009985	3585	3585	3585	3585	1
359	20231116	141300	324006400	3580	3580	3580	3580	23
360	20231116	141200	323924060	3580	3580	3585	3580	628
361	20231116	141100	321675815	3585	3585	3585	3585	0
362	20231116	141000	321675815	3585	3585	3585	3585	0
363	20231116	140900	321675815	3585	3585	3585	3585	16
364	20231116	140800	321618455	3585	3585	3585	3585	1
365	20231116	140700	321614870	3580	3570	3580	3570	92
366	20231116	140600	321286410	3580	3580	3580	3580	0
367	20231116	140500	321286410	3580	3580	3580	3580	0
368	20231116	140400	321286410	3580	3580	3580	3580	0
369	20231116	140300	321286410	3580	3580	3580	3580	10
370	20231116	140200	321250610	3580	3570	3580	3570	650
371	20231116	140100	318927810	3570	3570	3570	3570	500
372	20231116	140000	317142810	3580	3580	3580	3580	58
373	20231116	135900	316935170	3570	3570	3570	3570	1500
374	20231116	135800	311580170	3570	3570	3570	3570	100
375	20231116	135700	311223170	3570	3570	3570	3570	42
376	20231116	135600	311073230	3570	3575	3575	3570	3100
377	20231116	135500	300003245	3580	3580	3580	3580	1
378	20231116	135400	299999665	3575	3575	3575	3575	0
379	20231116	135300	299999665	3575	3575	3575	3575	0
380	20231116	135200	299999665	3575	3575	3575	3575	0
381	20231116	135100	299999665	3575	3575	3575	3575	0
382	20231116	135000	299999665	3575	3580	3580	3575	3000
383	20231116	134900	289270110	3580	3580	3580	3580	0
384	20231116	134800	289270110	3580	3585	3585	3580	146
385	20231116	134700	288747055	3585	3580	3585	3580	148
386	20231116	134600	288216825	3580	3580	3580	3580	10
387	20231116	134500	288181025	3585	3585	3585	3585	9
388	20231116	134400	288148760	3585	3585	3585	3585	0
389	20231116	134300	288148760	3585	3585	3585	3585	0
390	20231116	134200	288148760	3585	3585	3585	3585	10
391	20231116	134100	288112910	3585	3585	3585	3585	0
392	20231116	134000	288112910	3585	3580	3585	3580	71
393	20231116	133900	287858725	3580	3580	3580	3580	66
394	20231116	133800	287622445	3580	3580	3580	3580	0
395	20231116	133700	287622445	3580	3580	3580	3580	864
396	20231116	133600	284529325	3585	3585	3585	3585	0
397	20231116	133500	284529325	3585	3585	3585	3585	0
398	20231116	133400	284529325	3585	3585	3585	3585	10
399	20231116	133300	284493475	3585	3585	3585	3585	370
400	20231116	133200	283167025	3585	3585	3585	3585	1500
401	20231116	133100	277789525	3590	3585	3590	3585	214
402	20231116	133000	277022330	3585	3585	3585	3585	0
403	20231116	132900	277022330	3585	3585	3585	3585	0
404	20231116	132800	277022330	3585	3585	3585	3585	20
405	20231116	132700	276950630	3585	3585	3585	3585	10
406	20231116	132600	276914780	3585	3580	3585	3580	194
407	20231116	132500	276220245	3580	3580	3580	3580	26
408	20231116	132400	276127165	3580	3580	3580	3580	0
409	20231116	132300	276127165	3580	3580	3580	3580	0
410	20231116	132200	276127165	3580	3585	3585	3580	60
411	20231116	132100	275912070	3590	3590	3590	3590	1
412	20231116	132000	275908480	3585	3585	3585	3585	10
413	20231116	131900	275872630	3585	3585	3585	3585	10
414	20231116	131800	275836780	3585	3585	3585	3585	0
415	20231116	131700	275836780	3585	3585	3585	3585	0
416	20231116	131600	275836780	3585	3585	3585	3585	11
417	20231116	131500	275797345	3580	3580	3580	3580	0
418	20231116	131400	275797345	3580	3580	3580	3580	0
419	20231116	131300	275797345	3580	3580	3580	3580	0
420	20231116	131200	275797345	3580	3585	3585	3580	158
421	20231116	131100	275231515	3590	3590	3590	3590	0
422	20231116	131000	275231515	3590	3590	3590	3590	2
423	20231116	130900	275224335	3585	3585	3585	3585	37
424	20231116	130800	275091690	3585	3585	3585	3585	20
425	20231116	130700	275019990	3585	3585	3585	3585	109
426	20231116	130600	274629225	3585	3585	3585	3585	0
427	20231116	130500	274629225	3585	3585	3585	3585	100
428	20231116	130400	274270725	3585	3585	3585	3585	57
429	20231116	130300	274066380	3585	3585	3585	3585	1005
430	20231116	130200	270463455	3585	3590	3590	3585	296
431	20231116	130100	269400825	3590	3590	3590	3590	872
432	20231116	130000	266270345	3590	3595	3595	3590	376
433	20231116	125900	264920255	3595	3595	3595	3595	39
434	20231116	125800	264780050	3590	3590	3590	3590	31
435	20231116	125700	264668760	3590	3590	3590	3590	48
436	20231116	125600	264496440	3590	3590	3590	3590	119
437	20231116	125500	264069230	3595	3585	3595	3585	2370
438	20231116	125400	255561435	3580	3580	3580	3580	5
439	20231116	125300	255543535	3585	3585	3585	3580	1823
440	20231116	125200	249013080	3585	3585	3585	3585	1
441	20231116	125100	249009495	3580	3580	3580	3580	4
442	20231116	125000	248995175	3590	3590	3590	3590	0
443	20231116	124900	248995175	3590	3580	3590	3575	3669
444	20231116	124800	235854570	3580	3580	3580	3580	39
445	20231116	124700	235714950	3580	3575	3580	3575	52
446	20231116	124600	235529045	3580	3580	3580	3580	40
447	20231116	124500	235385845	3580	3580	3580	3580	40
448	20231116	124400	235242645	3580	3580	3580	3580	0
449	20231116	124300	235242645	3580	3580	3580	3580	58
450	20231116	124200	235035005	3580	3580	3580	3580	165
451	20231116	124100	234444305	3580	3580	3580	3580	21
452	20231116	124000	234369125	3580	3580	3580	3580	10
453	20231116	123900	234333325	3575	3580	3580	3575	39
454	20231116	123800	234193710	3575	3575	3575	3575	0
455	20231116	123700	234193710	3575	3580	3580	3575	241
456	20231116	123600	233330940	3580	3580	3580	3580	0
457	20231116	123500	233330940	3580	3580	3580	3580	38
458	20231116	123400	233194900	3580	3580	3580	3580	39
459	20231116	123300	233055280	3580	3580	3580	3580	615
460	20231116	123200	230853580	3585	3585	3585	3585	38
461	20231116	123100	230717350	3585	3585	3585	3585	0
462	20231116	123000	230717350	3585	3585	3585	3585	45
463	20231116	122900	230556025	3585	3585	3585	3585	1
464	20231116	122800	230552440	3585	3580	3585	3580	50
465	20231116	122700	230373245	3585	3585	3585	3585	0
466	20231116	122600	230373245	3585	3585	3585	3585	38
467	20231116	122500	230237015	3580	3585	3585	3580	41
468	20231116	122400	230090040	3585	3585	3585	3585	0
469	20231116	122300	230090040	3585	3585	3585	3585	38
470	20231116	122200	229953810	3580	3580	3580	3580	6
471	20231116	122100	229932330	3585	3585	3585	3585	39
472	20231116	122000	229792515	3585	3585	3585	3585	0
473	20231116	121900	229792515	3585	3585	3585	3585	38
474	20231116	121800	229656285	3585	3585	3585	3585	0
475	20231116	121700	229656285	3585	3585	3585	3585	77
476	20231116	121600	229380240	3580	3580	3580	3580	328
477	20231116	121500	228206000	3580	3575	3580	3575	5330
478	20231116	121400	209124615	3575	3575	3575	3575	642
479	20231116	121300	206829465	3575	3575	3575	3575	0
480	20231116	121200	206829465	3575	3575	3575	3575	339
481	20231116	121100	205617540	3575	3575	3575	3575	0
482	20231116	121000	205617540	3575	3575	3575	3575	38
483	20231116	120900	205481690	3565	3570	3570	3565	200
484	20231116	120800	204768285	3575	3575	3575	3575	0
485	20231116	120700	204768285	3575	3575	3575	3575	42
486	20231116	120600	204618135	3575	3575	3575	3575	58
487	20231116	120500	204410785	3575	3575	3575	3575	0
488	20231116	120400	204410785	3575	3570	3575	3570	1237
489	20231116	120300	199994620	3565	3575	3580	3565	418
490	20231116	120200	198502530	3580	3580	3580	3580	72
491	20231116	120100	198244770	3580	3580	3580	3580	76
492	20231116	120000	197972690	3575	3575	3575	3575	1
493	20231116	115900	197969115	3580	3580	3580	3580	1
494	20231116	115800	197965535	3580	3570	3580	3565	856
495	20231116	115700	194910360	3570	3575	3575	3570	1930
496	20231116	115600	188020255	3575	3580	3580	3575	63
497	20231116	115500	187794835	3580	3580	3580	3580	0
498	20231116	115400	187794835	3580	3580	3580	3580	40
499	20231116	115300	187651635	3580	3580	3580	3580	9
500	20231116	115200	187619415	3580	3575	3580	3575	40
501	20231116	115100	187476220	3580	3580	3580	3580	608
502	20231116	115000	185299580	3580	3580	3580	3580	51
503	20231116	114900	185117000	3580	3580	3580	3580	0
504	20231116	114800	185117000	3580	3575	3580	3575	40
505	20231116	114700	184973805	3580	3580	3580	3580	77
506	20231116	114600	184698145	3580	3580	3580	3580	0
507	20231116	114500	184698145	3580	3580	3580	3580	2
508	20231116	114400	184690985	3580	3580	3580	3580	0
509	20231116	114300	184690985	3580	3570	3580	3570	7584
510	20231116	114200	157612345	3570	3570	3570	3570	0
511	20231116	114100	157612345	3570	3570	3570	3570	39
512	20231116	114000	157473115	3570	3570	3570	3570	0
513	20231116	113900	157473115	3570	3570	3570	3570	788
514	20231116	113800	154659955	3570	3570	3570	3570	0
515	20231116	113700	154659955	3570	3565	3570	3565	297
516	20231116	113600	153600955	3570	3565	3570	3565	139
517	20231116	113500	153105225	3570	3570	3570	3570	0
518	20231116	113400	153105225	3570	3570	3570	3570	38
519	20231116	113300	152969565	3565	3565	3565	3565	31
520	20231116	113200	152859050	3560	3565	3565	3560	171
521	20231116	113100	152250095	3565	3570	3570	3565	2435
522	20231116	113000	143569295	3570	3570	3570	3570	38
523	20231116	112900	143433635	3570	3570	3570	3570	0
524	20231116	112800	143433635	3570	3570	3570	3570	2870
525	20231116	112700	133187735	3575	3575	3575	3570	49
526	20231116	112600	133012610	3575	3575	3575	3575	1
527	20231116	112500	133009035	3575	3575	3575	3575	39
528	20231116	112400	132869610	3570	3570	3570	3570	19
529	20231116	112300	132801780	3570	3570	3570	3570	146
530	20231116	112200	132280560	3570	3570	3570	3570	4
531	20231116	112100	132266280	3570	3570	3570	3570	53
532	20231116	112000	132077070	3570	3570	3570	3570	5
533	20231116	111900	132059220	3570	3570	3570	3570	70
534	20231116	111800	131809320	3570	3570	3570	3570	41
535	20231116	111700	131662950	3565	3565	3565	3565	100
536	20231116	111600	131306450	3565	3570	3570	3565	179
537	20231116	111500	130668120	3570	3570	3570	3570	0
538	20231116	111400	130668120	3570	3570	3570	3570	38
539	20231116	111300	130532460	3565	3565	3565	3565	50
540	20231116	111200	130354210	3570	3565	3570	3565	105
541	20231116	111100	129979660	3570	3570	3570	3570	1
542	20231116	111000	129976090	3560	3565	3565	3560	379
543	20231116	110900	128626805	3570	3570	3570	3570	0
544	20231116	110800	128626805	3570	3570	3570	3570	89
545	20231116	110700	128309075	3560	3565	3565	3560	201
546	20231116	110600	127593260	3560	3560	3560	3560	10
547	20231116	110500	127557660	3565	3570	3570	3565	1925
548	20231116	110400	120694265	3575	3575	3575	3575	1
549	20231116	110300	120690690	3570	3575	3575	3570	2381
550	20231116	110200	112190255	3575	3575	3575	3575	0
551	20231116	110100	112190255	3575	3575	3575	3575	85
552	20231116	110000	111886380	3575	3575	3575	3575	67
553	20231116	105900	111646855	3575	3575	3580	3575	264
554	20231116	105800	110702360	3580	3575	3580	3575	839
555	20231116	105700	107701605	3580	3580	3580	3580	5
556	20231116	105600	107683705	3580	3580	3580	3580	57
557	20231116	105500	107479645	3575	3575	3575	3575	0
558	20231116	105400	107479645	3575	3575	3575	3575	1147
559	20231116	105300	103379120	3570	3570	3570	3570	0
560	20231116	105200	103379120	3570	3575	3575	3570	80
561	20231116	105100	103093325	3575	3575	3575	3575	1000
562	20231116	105000	99518325	3575	3575	3575	3575	38
563	20231116	104900	99382475	3575	3575	3575	3575	200
564	20231116	104800	98667475	3575	3575	3575	3575	80
565	20231116	104700	98381475	3575	3575	3575	3575	38
566	20231116	104600	98245625	3575	3575	3575	3575	1
567	20231116	104500	98242050	3575	3575	3575	3575	153
568	20231116	104400	97695075	3575	3575	3575	3575	0
569	20231116	104300	97695075	3575	3575	3575	3575	39
570	20231116	104200	97555650	3570	3570	3570	3570	55
571	20231116	104100	97359300	3575	3575	3575	3570	1378
572	20231116	104000	92438585	3575	3575	3575	3575	20
573	20231116	103900	92367085	3575	3575	3575	3575	96
574	20231116	103800	92023885	3580	3580	3580	3580	0
575	20231116	103700	92023885	3580	3580	3580	3580	113
576	20231116	103600	91619345	3575	3580	3580	3575	538
577	20231116	103500	89695805	3580	3580	3580	3580	114
578	20231116	103400	89287685	3575	3575	3575	3575	35
579	20231116	103300	89162560	3565	3570	3570	3565	8867
580	20231116	103200	57542370	3570	3570	3570	3570	2515
581	20231116	103100	48563820	3570	3575	3575	3570	102
582	20231116	103000	48199675	3575	3580	3580	3575	115
583	20231116	102900	47788540	3575	3575	3575	3575	794
584	20231116	102800	44949990	3575	3575	3575	3575	170
585	20231116	102700	44342240	3575	3580	3580	3575	373
586	20231116	102600	43008760	3575	3575	3575	3575	91
587	20231116	102500	42683435	3580	3575	3580	3575	66
588	20231116	102400	42447210	3575	3575	3575	3575	11
589	20231116	102300	42407885	3580	3570	3580	3570	2
590	20231116	102200	42400735	3575	3575	3580	3575	539
591	20231116	102100	40473805	3580	3580	3580	3580	0
592	20231116	102000	40473805	3580	3580	3580	3580	0
593	20231116	101900	40473805	3580	3575	3580	3575	77
594	20231116	101800	40198160	3580	3580	3580	3580	1
595	20231116	101700	40194580	3570	3575	3585	3570	3231
596	20231116	101600	28654795	3575	3575	3575	3575	39
597	20231116	101500	28515370	3570	3575	3575	3570	601
598	20231116	101400	26367295	3575	3575	3575	3575	737
599	20231116	101300	23732520	3575	3575	3575	3575	0
600	20231116	101200	23732520	3575	3575	3575	3575	50
601	20231116	101100	23553770	3570	3570	3570	3570	0
602	20231116	101000	23553770	3570	3575	3575	3570	411
603	20231116	100900	22086210	3575	3575	3575	3575	99
604	20231116	100800	21732285	3575	3570	3575	3570	655
605	20231116	100700	19393160	3575	3575	3575	3570	987
606	20231116	100600	15864755	3575	3575	3585	3575	1027
607	20231116	100500	12193220	3570	3565	3570	3565	3
608	20231116	100400	12182515	3560	3570	3570	3560	1000
609	20231116	100300	8621900	3575	3565	3575	3565	3
610	20231116	100200	8611195	3565	3570	3570	3565	1028
611	20231116	100100	4946320	3575	3585	3585	3575	39
612	20231116	100000	4806885	3560	3580	3585	3560	1311