KissMeData/011000/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	185500	417852750	2960	2960	2960	2960	3123
3	20231114	185400	417852750	2960	2960	2960	2960	0
4	20231114	185300	417852750	2960	2960	2960	2960	0
5	20231114	185200	417852750	2960	2960	2960	2960	0
6	20231114	185100	417852750	2960	2960	2960	2960	0
7	20231114	185000	417852750	2960	2960	2960	2960	0
8	20231114	184900	417852750	2960	2960	2960	2960	0
9	20231114	184800	417852750	2960	2960	2960	2960	0
10	20231114	184700	417852750	2960	2960	2960	2960	0
11	20231114	184600	417852750	2960	2960	2960	2960	0
12	20231114	184500	417852750	2960	2960	2960	2960	0
13	20231114	184400	417852750	2960	2960	2960	2960	0
14	20231114	184300	417852750	2960	2960	2960	2960	0
15	20231114	184200	417852750	2960	2960	2960	2960	0
16	20231114	184100	417852750	2960	2960	2960	2960	0
17	20231114	184000	417852750	2960	2960	2960	2960	0
18	20231114	183900	417852750	2960	2960	2960	2960	0
19	20231114	183800	417852750	2960	2960	2960	2960	0
20	20231114	183700	417852750	2960	2960	2960	2960	0
21	20231114	183600	417852750	2960	2960	2960	2960	0
22	20231114	183500	417852750	2960	2960	2960	2960	0
23	20231114	183400	417852750	2960	2960	2960	2960	0
24	20231114	183300	417852750	2960	2960	2960	2960	0
25	20231114	183200	417852750	2960	2960	2960	2960	0
26	20231114	183100	417852750	2960	2960	2960	2960	0
27	20231114	183000	417852750	2960	2960	2960	2960	0
28	20231114	182900	417852750	2960	2960	2960	2960	0
29	20231114	182800	417852750	2960	2960	2960	2960	0
30	20231114	182700	417852750	2960	2960	2960	2960	0
31	20231114	182600	417852750	2960	2960	2960	2960	0
32	20231114	182500	417852750	2960	2960	2960	2960	3123
33	20231114	182400	417852750	2960	2960	2960	2960	0
34	20231114	182300	417852750	2960	2960	2960	2960	0
35	20231114	182200	417852750	2960	2960	2960	2960	0
36	20231114	182100	417852750	2960	2960	2960	2960	0
37	20231114	182000	417852750	2960	2960	2960	2960	0
38	20231114	181900	417852750	2960	2960	2960	2960	0
39	20231114	181800	417852750	2960	2960	2960	2960	0
40	20231114	181700	417852750	2960	2960	2960	2960	0
41	20231114	181600	417852750	2960	2960	2960	2960	0
42	20231114	181500	417852750	2960	2960	2960	2960	0
43	20231114	181400	417852750	2960	2960	2960	2960	0
44	20231114	181300	417852750	2960	2960	2960	2960	0
45	20231114	181200	417852750	2960	2960	2960	2960	0
46	20231114	181100	417852750	2960	2960	2960	2960	0
47	20231114	181000	417852750	2960	2960	2960	2960	0
48	20231114	180900	417852750	2960	2960	2960	2960	0
49	20231114	180800	417852750	2960	2960	2960	2960	0
50	20231114	180700	417852750	2960	2960	2960	2960	0
51	20231114	180600	417852750	2960	2960	2960	2960	0
52	20231114	180500	417852750	2960	2960	2960	2960	0
53	20231114	180400	417852750	2960	2960	2960	2960	0
54	20231114	180300	417852750	2960	2960	2960	2960	0
55	20231114	180200	417852750	2960	2960	2960	2960	0
56	20231114	180100	417852750	2960	2960	2960	2960	0
57	20231114	180000	417852750	2960	2960	2960	2960	0
58	20231114	175900	417852750	2960	2960	2960	2960	0
59	20231114	175800	417852750	2960	2960	2960	2960	0
60	20231114	175700	417852750	2960	2960	2960	2960	0
61	20231114	175600	417852750	2960	2960	2960	2960	0
62	20231114	175500	417852750	2960	2960	2960	2960	3123
63	20231114	175400	417852750	2960	2960	2960	2960	0
64	20231114	175300	417852750	2960	2960	2960	2960	0
65	20231114	175200	417852750	2960	2960	2960	2960	0
66	20231114	175100	417852750	2960	2960	2960	2960	0
67	20231114	175000	417852750	2960	2960	2960	2960	0
68	20231114	174900	417852750	2960	2960	2960	2960	0
69	20231114	174800	417852750	2960	2960	2960	2960	0
70	20231114	174700	417852750	2960	2960	2960	2960	0
71	20231114	174600	417852750	2960	2960	2960	2960	0
72	20231114	174500	417852750	2960	2960	2960	2960	0
73	20231114	174400	417852750	2960	2960	2960	2960	0
74	20231114	174300	417852750	2960	2960	2960	2960	0
75	20231114	174200	417852750	2960	2960	2960	2960	0
76	20231114	174100	417852750	2960	2960	2960	2960	0
77	20231114	174000	417852750	2960	2960	2960	2960	0
78	20231114	173900	417852750	2960	2960	2960	2960	0
79	20231114	173800	417852750	2960	2960	2960	2960	0
80	20231114	173700	417852750	2960	2960	2960	2960	0
81	20231114	173600	417852750	2960	2960	2960	2960	0
82	20231114	173500	417852750	2960	2960	2960	2960	0
83	20231114	173400	417852750	2960	2960	2960	2960	0
84	20231114	173300	417852750	2960	2960	2960	2960	0
85	20231114	173200	417852750	2960	2960	2960	2960	0
86	20231114	173100	417852750	2960	2960	2960	2960	0
87	20231114	173000	417852750	2960	2960	2960	2960	0
88	20231114	172900	417852750	2960	2960	2960	2960	0
89	20231114	172800	417852750	2960	2960	2960	2960	0
90	20231114	172700	417852750	2960	2960	2960	2960	0
91	20231114	172600	417852750	2960	2960	2960	2960	0
92	20231114	172500	417852750	2960	2960	2960	2960	3123
93	20231114	172400	417852750	2960	2960	2960	2960	0
94	20231114	172300	417852750	2960	2960	2960	2960	0
95	20231114	172200	417852750	2960	2960	2960	2960	0
96	20231114	172100	417852750	2960	2960	2960	2960	0
97	20231114	172000	417852750	2960	2960	2960	2960	0
98	20231114	171900	417852750	2960	2960	2960	2960	0
99	20231114	171800	417852750	2960	2960	2960	2960	0
100	20231114	171700	417852750	2960	2960	2960	2960	0
101	20231114	171600	417852750	2960	2960	2960	2960	0
102	20231114	171500	417852750	2960	2960	2960	2960	0
103	20231114	171400	417852750	2960	2960	2960	2960	0
104	20231114	171300	417852750	2960	2960	2960	2960	0
105	20231114	171200	417852750	2960	2960	2960	2960	0
106	20231114	171100	417852750	2960	2960	2960	2960	0
107	20231114	171000	417852750	2960	2960	2960	2960	0
108	20231114	170900	417852750	2960	2960	2960	2960	0
109	20231114	170800	417852750	2960	2960	2960	2960	0
110	20231114	170700	417852750	2960	2960	2960	2960	0
111	20231114	170600	417852750	2960	2960	2960	2960	0
112	20231114	170500	417852750	2960	2960	2960	2960	0
113	20231114	170400	417852750	2960	2960	2960	2960	0
114	20231114	170300	417852750	2960	2960	2960	2960	0
115	20231114	170200	417852750	2960	2960	2960	2960	0
116	20231114	170100	417852750	2960	2960	2960	2960	0
117	20231114	170000	417852750	2960	2960	2960	2960	0
118	20231114	165900	417852750	2960	2960	2960	2960	0
119	20231114	165800	417852750	2960	2960	2960	2960	0
120	20231114	165700	417852750	2960	2960	2960	2960	0
121	20231114	165600	417852750	2960	2960	2960	2960	0
122	20231114	165500	417852750	2960	2960	2960	2960	3123
123	20231114	165400	417852750	2960	2960	2960	2960	0
124	20231114	165300	417852750	2960	2960	2960	2960	0
125	20231114	165200	417852750	2960	2960	2960	2960	0
126	20231114	165100	417852750	2960	2960	2960	2960	0
127	20231114	165000	417852750	2960	2960	2960	2960	0
128	20231114	164900	417852750	2960	2960	2960	2960	0
129	20231114	164800	417852750	2960	2960	2960	2960	0
130	20231114	164700	417852750	2960	2960	2960	2960	0
131	20231114	164600	417852750	2960	2960	2960	2960	0
132	20231114	164500	417852750	2960	2960	2960	2960	0
133	20231114	164400	417852750	2960	2960	2960	2960	0
134	20231114	164300	417852750	2960	2960	2960	2960	0
135	20231114	164200	417852750	2960	2960	2960	2960	0
136	20231114	164100	417852750	2960	2960	2960	2960	0
137	20231114	164000	417852750	2960	2960	2960	2960	0
138	20231114	163900	417852750	2960	2960	2960	2960	0
139	20231114	163800	417852750	2960	2960	2960	2960	0
140	20231114	163700	417852750	2960	2960	2960	2960	0
141	20231114	163600	417852750	2960	2960	2960	2960	0
142	20231114	163500	417852750	2960	2960	2960	2960	0
143	20231114	163400	417852750	2960	2960	2960	2960	0
144	20231114	163300	417852750	2960	2960	2960	2960	0
145	20231114	163200	417852750	2960	2960	2960	2960	0
146	20231114	163100	417852750	2960	2960	2960	2960	0
147	20231114	163000	417852750	2960	2960	2960	2960	0
148	20231114	162900	417852750	2960	2960	2960	2960	0
149	20231114	162800	417852750	2960	2960	2960	2960	0
150	20231114	162700	417852750	2960	2960	2960	2960	0
151	20231114	162600	417852750	2960	2960	2960	2960	0
152	20231114	162500	417852750	2960	2960	2960	2960	3123
153	20231114	162400	417852750	2960	2960	2960	2960	0
154	20231114	162300	417852750	2960	2960	2960	2960	0
155	20231114	162200	417852750	2960	2960	2960	2960	0
156	20231114	162100	417852750	2960	2960	2960	2960	0
157	20231114	162000	417852750	2960	2960	2960	2960	0
158	20231114	161900	417852750	2960	2960	2960	2960	0
159	20231114	161800	417852750	2960	2960	2960	2960	0
160	20231114	161700	417852750	2960	2960	2960	2960	0
161	20231114	161600	417852750	2960	2960	2960	2960	0
162	20231114	161500	417852750	2960	2960	2960	2960	0
163	20231114	161400	417852750	2960	2960	2960	2960	0
164	20231114	161300	417852750	2960	2960	2960	2960	0
165	20231114	161200	417852750	2960	2960	2960	2960	0
166	20231114	161100	417852750	2960	2960	2960	2960	0
167	20231114	161000	417852750	2960	2960	2960	2960	0
168	20231114	160900	417852750	2960	2960	2960	2960	0
169	20231114	160800	417852750	2960	2960	2960	2960	0
170	20231114	160700	417852750	2960	2960	2960	2960	0
171	20231114	160600	417852750	2960	2960	2960	2960	0
172	20231114	160500	417852750	2960	2960	2960	2960	0
173	20231114	160400	417852750	2960	2960	2960	2960	0
174	20231114	160300	417852750	2960	2960	2960	2960	0
175	20231114	160200	417852750	2960	2960	2960	2960	0
176	20231114	160100	417852750	2960	2960	2960	2960	0
177	20231114	160000	417852750	2960	2960	2960	2960	0
178	20231114	155900	417852750	2960	2960	2960	2960	0
179	20231114	155800	417852750	2960	2960	2960	2960	0
180	20231114	155700	417852750	2960	2960	2960	2960	0
181	20231114	155600	417852750	2960	2960	2960	2960	0
182	20231114	155500	417852750	2960	2960	2960	2960	3123
183	20231114	155400	417852750	2960	2960	2960	2960	0
184	20231114	155300	417852750	2960	2960	2960	2960	0
185	20231114	155200	417852750	2960	2960	2960	2960	0
186	20231114	155100	417852750	2960	2960	2960	2960	0
187	20231114	155000	417852750	2960	2960	2960	2960	0
188	20231114	154900	417852750	2960	2960	2960	2960	0
189	20231114	154800	417852750	2960	2960	2960	2960	0
190	20231114	154700	417852750	2960	2960	2960	2960	0
191	20231114	154600	417852750	2960	2960	2960	2960	0
192	20231114	154500	417852750	2960	2960	2960	2960	0
193	20231114	154400	417852750	2960	2960	2960	2960	0
194	20231114	154300	417852750	2960	2960	2960	2960	0
195	20231114	154200	417852750	2960	2960	2960	2960	0
196	20231114	154100	417852750	2960	2960	2960	2960	0
197	20231114	154000	417852750	2960	2960	2960	2960	0
198	20231114	153900	417852750	2960	2960	2960	2960	0
199	20231114	153800	417852750	2960	2960	2960	2960	0
200	20231114	153700	417852750	2960	2960	2960	2960	0
201	20231114	153600	417852750	2960	2960	2960	2960	0
202	20231114	153500	417852750	2960	2960	2960	2960	0
203	20231114	153400	417852750	2960	2960	2960	2960	0
204	20231114	153300	417852750	2960	2960	2960	2960	0
205	20231114	153200	417852750	2960	2960	2960	2960	0
206	20231114	153100	417852750	2960	2960	2960	2960	0
207	20231114	153000	417852750	2960	2960	2960	2960	3123
208	20231114	152900	408608670	2970	2970	2970	2970	0
209	20231114	152800	408608670	2970	2970	2970	2970	0
210	20231114	152700	408608670	2970	2970	2970	2970	0
211	20231114	152600	408608670	2970	2970	2970	2970	0
212	20231114	152500	408608670	2970	2970	2970	2970	0
213	20231114	152400	408608670	2970	2970	2970	2970	0
214	20231114	152300	408608670	2970	2970	2970	2970	0
215	20231114	152200	408608670	2970	2970	2970	2970	0
216	20231114	152100	408608670	2970	2970	2970	2970	0
217	20231114	152000	408608670	2970	2970	2970	2970	0
218	20231114	151900	408608670	2970	2975	2975	2970	790
219	20231114	151800	406261105	2975	2970	2975	2970	641
220	20231114	151700	404357085	2970	2965	2970	2965	72
221	20231114	151600	404143370	2965	2965	2965	2965	199
222	20231114	151500	403553335	2965	2965	2965	2965	413
223	20231114	151400	402328790	2965	2965	2965	2965	2
224	20231114	151300	402322860	2965	2965	2965	2965	39
225	20231114	151200	402207225	2965	2965	2965	2965	501
226	20231114	151100	400721760	2965	2965	2965	2965	3
227	20231114	151000	400712865	2970	2970	2970	2970	10
228	20231114	150900	400683165	2965	2970	2970	2965	2
229	20231114	150800	400677230	2960	2965	2965	2960	2
230	20231114	150700	400671305	2965	2965	2965	2960	8
231	20231114	150600	400647615	2965	2965	2965	2965	1026
232	20231114	150500	397605525	2970	2970	2970	2970	45
233	20231114	150400	397471875	2970	2970	2970	2970	2
234	20231114	150300	397465935	2970	2970	2970	2970	3
235	20231114	150200	397457025	2970	2970	2970	2970	3
236	20231114	150100	397448115	2975	2965	2975	2965	5
237	20231114	150000	397433250	2965	2965	2965	2965	48
238	20231114	145900	397290930	2965	2965	2965	2965	0
239	20231114	145800	397290930	2965	2975	2975	2965	223
240	20231114	145700	396629435	2970	2970	2970	2970	5660
241	20231114	145600	379819235	2970	2970	2970	2970	0
242	20231114	145500	379819235	2970	2970	2970	2970	572
243	20231114	145400	378120395	2970	2965	2970	2965	908
244	20231114	145300	375426415	2960	2960	2960	2960	0
245	20231114	145200	375426415	2960	2960	2960	2960	690
246	20231114	145100	373384015	2965	2965	2965	2965	2
247	20231114	145000	373378085	2960	2960	2960	2960	993
248	20231114	144900	370438805	2965	2965	2965	2965	9
249	20231114	144800	370412120	2965	2965	2965	2965	1
250	20231114	144700	370409155	2965	2965	2965	2965	0
251	20231114	144600	370409155	2965	2965	2965	2965	66
252	20231114	144500	370213465	2965	2965	2965	2965	268
253	20231114	144400	369418845	2970	2970	2970	2970	2
254	20231114	144300	369412905	2970	2970	2970	2970	1
255	20231114	144200	369409935	2970	2970	2970	2970	96
256	20231114	144100	369124815	2970	2970	2970	2970	1
257	20231114	144000	369121845	2970	2970	2970	2970	4
258	20231114	143900	369109965	2970	2970	2970	2970	0
259	20231114	143800	369109965	2970	2965	2970	2965	973
260	20231114	143700	366224560	2960	2965	2965	2960	1533
261	20231114	143600	361679340	2965	2965	2965	2965	103
262	20231114	143500	361373945	2965	2965	2965	2965	1
263	20231114	143400	361370980	2965	2965	2965	2965	51
264	20231114	143300	361219765	2970	2970	2970	2970	0
265	20231114	143200	361219765	2970	2970	2970	2970	1
266	20231114	143100	361216795	2965	2965	2965	2965	0
267	20231114	143000	361216795	2965	2965	2965	2965	54
268	20231114	142900	361056685	2965	2965	2965	2965	272
269	20231114	142800	360250205	2965	2965	2965	2965	3
270	20231114	142700	360241310	2970	2970	2970	2970	2
271	20231114	142600	360235370	2970	2970	2970	2970	0
272	20231114	142500	360235370	2970	2970	2970	2970	10
273	20231114	142400	360205670	2970	2970	2970	2970	3
274	20231114	142300	360196760	2965	2965	2965	2965	863
275	20231114	142200	357637965	2965	2965	2965	2965	5
276	20231114	142100	357623140	2965	2965	2965	2965	0
277	20231114	142000	357623140	2965	2965	2965	2965	0
278	20231114	141900	357623140	2965	2965	2965	2965	45
279	20231114	141800	357489715	2965	2965	2965	2965	1
280	20231114	141700	357486750	2970	2970	2975	2970	160
281	20231114	141600	357011300	2965	2965	2965	2965	212
282	20231114	141500	356382720	2965	2965	2965	2965	500
283	20231114	141400	354900220	2965	2970	2970	2965	131
284	20231114	141300	354511400	2970	2970	2970	2970	46
285	20231114	141200	354374780	2975	2975	2975	2975	0
286	20231114	141100	354374780	2975	2975	2975	2975	10
287	20231114	141000	354345030	2975	2975	2975	2975	30
288	20231114	140900	354255780	2975	2975	2975	2975	40
289	20231114	140800	354136780	2975	2975	2975	2975	14
290	20231114	140700	354095130	2975	2975	2975	2975	10
291	20231114	140600	354065380	2975	2975	2975	2975	20
292	20231114	140500	354005880	2970	2970	2970	2970	0
293	20231114	140400	354005880	2970	2970	2970	2970	0
294	20231114	140300	354005880	2970	2970	2970	2970	41
295	20231114	140200	353884110	2975	2975	2975	2975	70
296	20231114	140100	353675860	2975	2975	2975	2975	1
297	20231114	140000	353672885	2970	2970	2970	2970	0
298	20231114	135900	353672885	2970	2970	2970	2970	0
299	20231114	135800	353672885	2970	2970	2970	2970	1
300	20231114	135700	353669915	2980	2980	2980	2980	2
301	20231114	135600	353663955	2970	2970	2970	2970	0
302	20231114	135500	353663955	2970	2970	2970	2970	0
303	20231114	135400	353663955	2970	2970	2970	2970	0
304	20231114	135300	353663955	2970	2970	2970	2970	0
305	20231114	135200	353663955	2970	2970	2970	2970	50
306	20231114	135100	353515455	2970	2970	2970	2970	0
307	20231114	135000	353515455	2970	2970	2970	2970	0
308	20231114	134900	353515455	2970	2970	2970	2970	0
309	20231114	134800	353515455	2970	2970	2970	2970	0
310	20231114	134700	353515455	2970	2970	2970	2970	0
311	20231114	134600	353515455	2970	2975	2975	2970	600
312	20231114	134500	351733390	2980	2980	2980	2980	0
313	20231114	134400	351733390	2980	2980	2980	2980	0
314	20231114	134300	351733390	2980	2980	2980	2980	53
315	20231114	134200	351575450	2970	2970	2970	2970	205
316	20231114	134100	350966600	2970	2970	2970	2970	219
317	20231114	134000	350316170	2975	2975	2975	2975	422
318	20231114	133900	349060720	2975	2975	2975	2975	0
319	20231114	133800	349060720	2975	2975	2975	2975	0
320	20231114	133700	349060720	2975	2975	2975	2975	2
321	20231114	133600	349054770	2975	2975	2975	2975	0
322	20231114	133500	349054770	2975	2975	2975	2975	14
323	20231114	133400	349013120	2970	2970	2970	2970	400
324	20231114	133300	347825120	2975	2975	2975	2975	50
325	20231114	133200	347676370	2975	2975	2975	2975	0
326	20231114	133100	347676370	2975	2975	2975	2975	86
327	20231114	133000	347420520	2980	2980	2980	2980	0
328	20231114	132900	347420520	2980	2980	2980	2980	280
329	20231114	132800	346586120	2980	2980	2980	2980	241
330	20231114	132700	345867940	2975	2975	2975	2975	0
331	20231114	132600	345867940	2975	2980	2980	2975	71
332	20231114	132500	345656465	2980	2980	2980	2980	51
333	20231114	132400	345504485	2970	2970	2970	2970	0
334	20231114	132300	345504485	2970	2970	2970	2970	50
335	20231114	132200	345355985	2970	2975	2980	2970	230
336	20231114	132100	344672825	2970	2970	2970	2970	0
337	20231114	132000	344672825	2970	2970	2970	2970	1000
338	20231114	131900	341702825	2975	2975	2975	2975	946
339	20231114	131800	338888475	2975	2975	2975	2975	0
340	20231114	131700	338888475	2975	2975	2975	2975	64
341	20231114	131600	338698075	2975	2970	2975	2970	432
342	20231114	131500	337414845	2975	2975	2975	2975	1439
343	20231114	131400	333133820	2970	2970	2970	2970	0
344	20231114	131300	333133820	2970	2970	2970	2970	36
345	20231114	131200	333026900	2975	2975	2975	2975	49
346	20231114	131100	332881125	2975	2975	2975	2975	1
347	20231114	131000	332878150	2975	2975	2975	2975	50
348	20231114	130900	332729400	2975	2975	2975	2975	585
349	20231114	130800	330989025	2975	2975	2975	2975	41
350	20231114	130700	330867050	2975	2975	2975	2975	1
351	20231114	130600	330864075	2975	2975	2975	2975	29
352	20231114	130500	330777800	2975	2975	2975	2975	0
353	20231114	130400	330777800	2975	2975	2975	2975	10
354	20231114	130300	330748050	2975	2975	2975	2975	591
355	20231114	130200	328989825	2975	2975	2975	2975	52
356	20231114	130100	328835125	2975	2975	2975	2975	0
357	20231114	130000	328835125	2975	2975	2975	2975	20
358	20231114	125900	328775625	2975	2975	2975	2975	0
359	20231114	125800	328775625	2975	2975	2975	2975	0
360	20231114	125700	328775625	2975	2980	2980	2975	104
361	20231114	125600	328466175	2980	2980	2980	2980	37
362	20231114	125500	328355915	2980	2980	2980	2980	63
363	20231114	125400	328168175	2980	2975	2980	2975	1359
364	20231114	125300	324119540	2975	2975	2975	2975	194
365	20231114	125200	323542390	2975	2975	2975	2975	0
366	20231114	125100	323542390	2975	2975	2975	2975	0
367	20231114	125000	323542390	2975	2975	2975	2975	25
368	20231114	124900	323468015	2975	2975	2975	2975	185
369	20231114	124800	322917640	2975	2975	2975	2975	156
370	20231114	124700	322453540	2975	2975	2975	2975	0
371	20231114	124600	322453540	2975	2975	2975	2975	412
372	20231114	124500	321227840	2980	2980	2980	2980	115
373	20231114	124400	320885140	2980	2980	2980	2980	10
374	20231114	124300	320855340	2975	2975	2975	2975	0
375	20231114	124200	320855340	2975	2975	2975	2975	0
376	20231114	124100	320855340	2975	2975	2975	2975	0
377	20231114	124000	320855340	2975	2975	2975	2975	0
378	20231114	123900	320855340	2975	2975	2975	2975	20
379	20231114	123800	320795840	2980	2980	2980	2980	150
380	20231114	123700	320348840	2980	2980	2980	2980	0
381	20231114	123600	320348840	2980	2975	2980	2975	2032
382	20231114	123500	314299575	2975	2975	2975	2975	10
383	20231114	123400	314269825	2975	2975	2975	2975	10
384	20231114	123300	314240075	2980	2980	2980	2980	240
385	20231114	123200	313524875	2975	2975	2975	2975	1650
386	20231114	123100	308616125	2975	2980	2980	2975	225
387	20231114	123000	307946375	2980	2980	2980	2980	0
388	20231114	122900	307946375	2980	2980	2980	2980	0
389	20231114	122800	307946375	2980	2980	2980	2980	0
390	20231114	122700	307946375	2980	2980	2980	2980	130
391	20231114	122600	307558975	2980	2980	2980	2980	0
392	20231114	122500	307558975	2980	2980	2980	2980	1
393	20231114	122400	307555995	2985	2985	2985	2985	2
394	20231114	122300	307550025	2980	2980	2980	2980	0
395	20231114	122200	307550025	2980	2980	2980	2980	35
396	20231114	122100	307445725	2980	2980	2980	2975	1140
397	20231114	122000	304049575	2980	2980	2980	2980	0
398	20231114	121900	304049575	2980	2980	2980	2980	0
399	20231114	121800	304049575	2980	2980	2980	2980	0
400	20231114	121700	304049575	2980	2980	2980	2980	0
401	20231114	121600	304049575	2980	2980	2980	2980	1467
402	20231114	121500	299677915	2980	2980	2985	2980	524
403	20231114	121400	298116390	2980	2980	2980	2980	0
404	20231114	121300	298116390	2980	2980	2980	2980	10
405	20231114	121200	298086590	2980	2980	2980	2980	0
406	20231114	121100	298086590	2980	2980	2980	2980	0
407	20231114	121000	298086590	2980	2980	2980	2980	0
408	20231114	120900	298086590	2980	2980	2980	2980	500
409	20231114	120800	296596590	2980	2980	2980	2980	0
410	20231114	120700	296596590	2980	2980	2980	2980	1
411	20231114	120600	296593610	2980	2980	2980	2980	0
412	20231114	120500	296593610	2980	2985	2985	2980	317
413	20231114	120400	295648750	2985	2980	2985	2980	22
414	20231114	120300	295583180	2980	2980	2980	2980	1000
415	20231114	120200	292603180	2980	2980	2980	2980	1
416	20231114	120100	292600200	2980	2980	2980	2980	0
417	20231114	120000	292600200	2980	2980	2980	2980	219
418	20231114	115900	291947580	2980	2985	2985	2980	405
419	20231114	115800	290739580	2985	2985	2985	2985	299
420	20231114	115700	289847065	2985	2985	2985	2985	301
421	20231114	115600	288948580	2985	2985	2985	2985	0
422	20231114	115500	288948580	2985	2985	2985	2985	25
423	20231114	115400	288873955	2985	2985	2985	2985	5
424	20231114	115300	288859030	2985	2985	2985	2985	10
425	20231114	115200	288829180	2990	2990	2990	2990	0
426	20231114	115100	288829180	2990	2980	2990	2980	151
427	20231114	115000	288379190	2980	2985	2985	2980	110
428	20231114	114900	288051265	2985	2985	2985	2985	3
429	20231114	114800	288042310	2985	2990	2990	2985	120
430	20231114	114700	287684010	2990	2990	2990	2990	3
431	20231114	114600	287675040	2990	2990	2990	2990	0
432	20231114	114500	287675040	2990	2990	2990	2990	0
433	20231114	114400	287675040	2990	2990	2990	2990	12
434	20231114	114300	287639160	2990	2990	2990	2990	50
435	20231114	114200	287489660	2990	2990	2990	2990	0
436	20231114	114100	287489660	2990	2990	2990	2990	15
437	20231114	114000	287444810	2995	2990	2995	2990	66
438	20231114	113900	287247290	2985	2995	2995	2980	350
439	20231114	113800	286199390	2980	2980	2980	2980	513
440	20231114	113700	284670650	2980	2980	2980	2980	0
441	20231114	113600	284670650	2980	2990	2990	2980	1292
442	20231114	113500	280807970	2990	2990	2990	2990	18
443	20231114	113400	280754150	2980	2980	2980	2980	16
444	20231114	113300	280706470	2980	2980	2980	2980	40
445	20231114	113200	280587270	2980	2985	2990	2980	115
446	20231114	113100	280243670	2990	2980	2990	2980	112
447	20231114	113000	279909790	2980	2985	2990	2980	2007
448	20231114	112900	273909675	2985	2985	2985	2985	150
449	20231114	112800	273461925	2985	2985	2985	2985	0
450	20231114	112700	273461925	2985	2985	2985	2985	0
451	20231114	112600	273461925	2985	2985	2985	2985	1
452	20231114	112500	273458940	2980	2980	2980	2980	0
453	20231114	112400	273458940	2980	2985	2985	2980	985
454	20231114	112300	270523140	2985	2985	2985	2985	2
455	20231114	112200	270517170	2985	2985	2985	2985	500
456	20231114	112100	269024670	2985	2980	2985	2980	41
457	20231114	112000	268902485	2980	2980	2980	2980	81
458	20231114	111900	268661105	2985	2985	2985	2985	0
459	20231114	111800	268661105	2985	2985	2985	2985	0
460	20231114	111700	268661105	2985	2985	2985	2985	3
461	20231114	111600	268652150	2985	2985	2985	2985	1
462	20231114	111500	268649165	2975	2980	2980	2975	500
463	20231114	111400	267161145	2985	2985	2985	2985	1
464	20231114	111300	267158160	2980	2985	2985	2980	32
465	20231114	111200	267062690	2985	2985	2985	2985	0
466	20231114	111100	267062690	2985	2985	2985	2985	110
467	20231114	111000	266734340	2985	2985	2985	2985	117
468	20231114	110900	266385095	2985	2985	2985	2985	5
469	20231114	110800	266370170	2985	2985	2985	2985	10
470	20231114	110700	266340320	2985	2985	2985	2985	13
471	20231114	110600	266301515	2985	2985	2985	2985	406
472	20231114	110500	265089605	2990	2990	2990	2990	13
473	20231114	110400	265050735	2990	2990	2990	2990	0
474	20231114	110300	265050735	2990	2990	2990	2990	1
475	20231114	110200	265047745	2985	2970	2985	2970	85
476	20231114	110100	264794170	2965	2985	2985	2965	6482
477	20231114	110000	245494265	2985	2985	2985	2985	23
478	20231114	105900	245425610	2980	2985	2985	2980	407
479	20231114	105800	244212715	2985	2985	2985	2985	109
480	20231114	105700	243887350	2985	2985	2985	2985	107
481	20231114	105600	243567955	2985	2985	2985	2985	1800
482	20231114	105500	238194955	2985	2990	2990	2985	808
483	20231114	105400	235783030	2990	2990	2990	2990	0
484	20231114	105300	235783030	2990	2990	2990	2990	2051
485	20231114	105200	229650540	2995	2995	2995	2990	203
486	20231114	105100	229042680	2990	2995	2995	2990	350
487	20231114	105000	227994680	2995	2990	2995	2990	700
488	20231114	104900	225901345	2985	2990	2990	2985	151
489	20231114	104800	225450605	2985	2985	2985	2985	100
490	20231114	104700	225152105	2980	2980	2980	2980	4
491	20231114	104600	225140185	2980	2980	2980	2980	0
492	20231114	104500	225140185	2980	2980	2980	2980	193
493	20231114	104400	224565045	2980	2980	2980	2980	1
494	20231114	104300	224562065	2985	2985	2985	2985	1
495	20231114	104200	224559080	2985	2985	2985	2985	117
496	20231114	104100	224209835	2985	2985	2985	2985	332
497	20231114	104000	223218815	2980	2980	2980	2980	39
498	20231114	103900	223102595	2980	2980	2980	2980	303
499	20231114	103800	222199655	2985	2985	2985	2985	336
500	20231114	103700	221196695	2985	2985	2985	2985	136
501	20231114	103600	220790735	2985	2985	2985	2985	34
502	20231114	103500	220689245	2990	2990	2990	2985	212
503	20231114	103400	220055740	2990	2990	2990	2990	116
504	20231114	103300	219708900	2990	2990	2990	2990	3183
505	20231114	103200	210191730	2985	2985	2985	2985	340
506	20231114	103100	209176830	2985	2985	2985	2985	3
507	20231114	103000	209167875	2980	2980	2980	2980	30
508	20231114	102900	209078475	2985	2985	2985	2985	20
509	20231114	102800	209018775	2985	2980	2985	2980	138
510	20231114	102700	208606995	2985	2985	2985	2985	80
511	20231114	102600	208368195	2985	2985	2985	2985	100
512	20231114	102500	208069695	2980	2985	2985	2980	15
513	20231114	102400	208024940	2985	2985	2985	2985	394
514	20231114	102300	206848850	2980	2980	2980	2980	34
515	20231114	102200	206747530	2980	2975	2980	2975	3905
516	20231114	102100	195130040	2975	2980	2980	2975	34
517	20231114	102000	195028725	2980	2980	2980	2980	0
518	20231114	101900	195028725	2980	2980	2980	2980	123
519	20231114	101800	194662185	2980	2980	2980	2980	1517
520	20231114	101700	190141525	2980	2980	2980	2980	0
521	20231114	101600	190141525	2980	2980	2980	2980	151
522	20231114	101500	189691545	2980	2980	2980	2980	25
523	20231114	101400	189617045	2985	2985	2985	2985	0
524	20231114	101300	189617045	2985	2970	2985	2970	56
525	20231114	101200	189450410	2985	2970	2985	2970	248
526	20231114	101100	188713130	2985	2980	2985	2980	932
527	20231114	101000	185935595	2975	2975	2975	2975	0
528	20231114	100900	185935595	2975	2975	2975	2975	407
529	20231114	100800	184724770	2975	2975	2975	2975	0
530	20231114	100700	184724770	2975	2970	2975	2970	105
531	20231114	100600	184412415	2970	2980	2980	2970	23
532	20231114	100500	184343990	2980	2975	2980	2975	305
533	20231114	100400	183435540	2975	2975	2975	2975	121
534	20231114	100300	183075565	2980	2980	2980	2980	0
535	20231114	100200	183075565	2980	2980	2980	2980	0
536	20231114	100100	183075565	2980	2980	2980	2980	11
537	20231114	100000	183042785	2970	2980	2980	2970	187
538	20231114	095900	182487380	2970	2970	2970	2970	0
539	20231114	095800	182487380	2970	2970	2970	2970	1
540	20231114	095700	182484410	2970	2970	2970	2970	68
541	20231114	095600	182282450	2970	2970	2970	2970	111
542	20231114	095500	181952780	2985	2985	2985	2985	5
543	20231114	095400	181937855	2970	2970	2985	2970	9
544	20231114	095300	181911090	2970	2970	2970	2965	467
545	20231114	095200	180526075	2970	2970	2970	2970	50
546	20231114	095100	180377575	2990	2985	2990	2985	200
547	20231114	095000	179780335	2985	2970	2985	2965	1001
548	20231114	094900	176810655	2970	2970	2970	2970	5
549	20231114	094800	176795805	2970	2970	2970	2970	329
550	20231114	094700	175818675	2980	2985	2985	2980	45
551	20231114	094600	175684565	2980	2980	2980	2970	2035
552	20231114	094500	169635565	2980	2980	2980	2980	30
553	20231114	094400	169546165	2990	2990	2990	2980	196
554	20231114	094300	168961115	2990	2990	2990	2990	220
555	20231114	094200	168303315	2990	2990	2990	2990	146
556	20231114	094100	167866775	2990	2990	2990	2990	271
557	20231114	094000	167056485	2990	2980	2990	2980	3089
558	20231114	093900	157830680	2980	2975	2980	2975	3390
559	20231114	093800	147729480	2975	2980	2980	2975	23
560	20231114	093700	147660965	2980	2980	2980	2975	185
561	20231114	093600	147110525	2980	2980	2980	2980	0
562	20231114	093500	147110525	2980	2980	2980	2980	414
563	20231114	093400	145876805	2980	2980	2980	2980	59
564	20231114	093300	145700985	2980	2980	2985	2980	2223
565	20231114	093200	139075940	2980	2965	2980	2965	4143
566	20231114	093100	126761510	2965	2965	2965	2960	110
567	20231114	093000	126435390	2965	2965	2965	2965	93
568	20231114	092900	126159645	2970	2970	2970	2970	105
569	20231114	092800	125847795	2970	2970	2970	2970	80
570	20231114	092700	125610195	2970	2960	2970	2960	8
571	20231114	092600	125586485	2970	2965	2970	2965	2038
572	20231114	092500	119533725	2965	2960	2965	2960	4626
573	20231114	092400	105817885	2965	2955	2965	2955	2136
574	20231114	092300	99499305	2965	2965	2965	2965	0
575	20231114	092200	99499305	2965	2960	2965	2960	3018
576	20231114	092100	90565935	2965	2965	2965	2965	554
577	20231114	092000	88923325	2965	2965	2965	2960	111
578	20231114	091900	88594260	2965	2965	2965	2965	1
579	20231114	091800	88591295	2965	2965	2965	2965	8
580	20231114	091700	88567575	2960	2960	2960	2960	150
581	20231114	091600	88123575	2940	2955	2955	2940	1086
582	20231114	091500	84928385	2945	2950	2950	2945	1222
583	20231114	091400	81323595	2950	2950	2950	2950	40
584	20231114	091300	81205595	2950	2950	2950	2945	1003
585	20231114	091200	78251710	2970	2965	2970	2965	582
586	20231114	091100	76526025	2945	2965	2970	2945	2520
587	20231114	091000	69054055	2930	2955	2955	2930	2127
588	20231114	090900	62811180	2970	2970	2970	2955	129
589	20231114	090800	62428950	2970	2970	2970	2970	500
590	20231114	090700	60943950	2955	2965	2970	2955	571
591	20231114	090600	59251545	2955	2955	2960	2955	5570
592	20231114	090500	42770150	2950	2935	2950	2935	2835
593	20231114	090400	34417315	2945	2935	2945	2935	1808
594	20231114	090300	29101115	2940	2935	2940	2935	73
595	20231114	090200	28886825	2935	2940	2940	2935	648
596	20231114	090100	26984755	2935	2935	2940	2935	4078
597	20231114	090000	15015455	2935	2900	2935	2900	5175