KissMeData/383930/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	211000	12888375605	4770	4770	4770	4770	84
3	20231116	210900	12888375605	4770	4770	4770	4770	0
4	20231116	210800	12888375605	4770	4770	4770	4770	0
5	20231116	210700	12888375605	4770	4770	4770	4770	0
6	20231116	210600	12888375605	4770	4770	4770	4770	0
7	20231116	210500	12888375605	4770	4770	4770	4770	0
8	20231116	210400	12888375605	4770	4770	4770	4770	0
9	20231116	210300	12888375605	4770	4770	4770	4770	0
10	20231116	210200	12888375605	4770	4770	4770	4770	0
11	20231116	210100	12888375605	4770	4770	4770	4770	0
12	20231116	210000	12888375605	4770	4770	4770	4770	0
13	20231116	205900	12888375605	4770	4770	4770	4770	0
14	20231116	205800	12888375605	4770	4770	4770	4770	0
15	20231116	205700	12888375605	4770	4770	4770	4770	0
16	20231116	205600	12888375605	4770	4770	4770	4770	0
17	20231116	205500	12888375605	4770	4770	4770	4770	0
18	20231116	205400	12888375605	4770	4770	4770	4770	0
19	20231116	205300	12888375605	4770	4770	4770	4770	0
20	20231116	205200	12888375605	4770	4770	4770	4770	0
21	20231116	205100	12888375605	4770	4770	4770	4770	0
22	20231116	205000	12888375605	4770	4770	4770	4770	0
23	20231116	204900	12888375605	4770	4770	4770	4770	0
24	20231116	204800	12888375605	4770	4770	4770	4770	0
25	20231116	204700	12888375605	4770	4770	4770	4770	0
26	20231116	204600	12888375605	4770	4770	4770	4770	0
27	20231116	204500	12888375605	4770	4770	4770	4770	0
28	20231116	204400	12888375605	4770	4770	4770	4770	0
29	20231116	204300	12888375605	4770	4770	4770	4770	0
30	20231116	204200	12888375605	4770	4770	4770	4770	0
31	20231116	204100	12888375605	4770	4770	4770	4770	0
32	20231116	204000	12888375605	4770	4770	4770	4770	84
33	20231116	203900	12888375605	4770	4770	4770	4770	0
34	20231116	203800	12888375605	4770	4770	4770	4770	0
35	20231116	203700	12888375605	4770	4770	4770	4770	0
36	20231116	203600	12888375605	4770	4770	4770	4770	0
37	20231116	203500	12888375605	4770	4770	4770	4770	0
38	20231116	203400	12888375605	4770	4770	4770	4770	0
39	20231116	203300	12888375605	4770	4770	4770	4770	0
40	20231116	203200	12888375605	4770	4770	4770	4770	0
41	20231116	203100	12888375605	4770	4770	4770	4770	0
42	20231116	203000	12888375605	4770	4770	4770	4770	0
43	20231116	202900	12888375605	4770	4770	4770	4770	0
44	20231116	202800	12888375605	4770	4770	4770	4770	0
45	20231116	202700	12888375605	4770	4770	4770	4770	0
46	20231116	202600	12888375605	4770	4770	4770	4770	0
47	20231116	202500	12888375605	4770	4770	4770	4770	0
48	20231116	202400	12888375605	4770	4770	4770	4770	0
49	20231116	202300	12888375605	4770	4770	4770	4770	0
50	20231116	202200	12888375605	4770	4770	4770	4770	0
51	20231116	202100	12888375605	4770	4770	4770	4770	0
52	20231116	202000	12888375605	4770	4770	4770	4770	0
53	20231116	201900	12888375605	4770	4770	4770	4770	0
54	20231116	201800	12888375605	4770	4770	4770	4770	0
55	20231116	201700	12888375605	4770	4770	4770	4770	0
56	20231116	201600	12888375605	4770	4770	4770	4770	0
57	20231116	201500	12888375605	4770	4770	4770	4770	0
58	20231116	201400	12888375605	4770	4770	4770	4770	0
59	20231116	201300	12888375605	4770	4770	4770	4770	0
60	20231116	201200	12888375605	4770	4770	4770	4770	0
61	20231116	201100	12888375605	4770	4770	4770	4770	0
62	20231116	201000	12888375605	4770	4770	4770	4770	84
63	20231116	200900	12888375605	4770	4770	4770	4770	0
64	20231116	200800	12888375605	4770	4770	4770	4770	0
65	20231116	200700	12888375605	4770	4770	4770	4770	0
66	20231116	200600	12888375605	4770	4770	4770	4770	0
67	20231116	200500	12888375605	4770	4770	4770	4770	0
68	20231116	200400	12888375605	4770	4770	4770	4770	0
69	20231116	200300	12888375605	4770	4770	4770	4770	0
70	20231116	200200	12888375605	4770	4770	4770	4770	0
71	20231116	200100	12888375605	4770	4770	4770	4770	0
72	20231116	200000	12888375605	4770	4770	4770	4770	0
73	20231116	195900	12888375605	4770	4770	4770	4770	0
74	20231116	195800	12888375605	4770	4770	4770	4770	0
75	20231116	195700	12888375605	4770	4770	4770	4770	0
76	20231116	195600	12888375605	4770	4770	4770	4770	0
77	20231116	195500	12888375605	4770	4770	4770	4770	0
78	20231116	195400	12888375605	4770	4770	4770	4770	0
79	20231116	195300	12888375605	4770	4770	4770	4770	0
80	20231116	195200	12888375605	4770	4770	4770	4770	0
81	20231116	195100	12888375605	4770	4770	4770	4770	0
82	20231116	195000	12888375605	4770	4770	4770	4770	0
83	20231116	194900	12888375605	4770	4770	4770	4770	0
84	20231116	194800	12888375605	4770	4770	4770	4770	0
85	20231116	194700	12888375605	4770	4770	4770	4770	0
86	20231116	194600	12888375605	4770	4770	4770	4770	0
87	20231116	194500	12888375605	4770	4770	4770	4770	0
88	20231116	194400	12888375605	4770	4770	4770	4770	0
89	20231116	194300	12888375605	4770	4770	4770	4770	0
90	20231116	194200	12888375605	4770	4770	4770	4770	0
91	20231116	194100	12888375605	4770	4770	4770	4770	0
92	20231116	194000	12888375605	4770	4770	4770	4770	84
93	20231116	193900	12888375605	4770	4770	4770	4770	0
94	20231116	193800	12888375605	4770	4770	4770	4770	0
95	20231116	193700	12888375605	4770	4770	4770	4770	0
96	20231116	193600	12888375605	4770	4770	4770	4770	0
97	20231116	193500	12888375605	4770	4770	4770	4770	0
98	20231116	193400	12888375605	4770	4770	4770	4770	0
99	20231116	193300	12888375605	4770	4770	4770	4770	0
100	20231116	193200	12888375605	4770	4770	4770	4770	0
101	20231116	193100	12888375605	4770	4770	4770	4770	0
102	20231116	193000	12888375605	4770	4770	4770	4770	0
103	20231116	192900	12888375605	4770	4770	4770	4770	0
104	20231116	192800	12888375605	4770	4770	4770	4770	0
105	20231116	192700	12888375605	4770	4770	4770	4770	0
106	20231116	192600	12888375605	4770	4770	4770	4770	0
107	20231116	192500	12888375605	4770	4770	4770	4770	0
108	20231116	192400	12888375605	4770	4770	4770	4770	0
109	20231116	192300	12888375605	4770	4770	4770	4770	0
110	20231116	192200	12888375605	4770	4770	4770	4770	0
111	20231116	192100	12888375605	4770	4770	4770	4770	0
112	20231116	192000	12888375605	4770	4770	4770	4770	0
113	20231116	191900	12888375605	4770	4770	4770	4770	0
114	20231116	191800	12888375605	4770	4770	4770	4770	0
115	20231116	191700	12888375605	4770	4770	4770	4770	0
116	20231116	191600	12888375605	4770	4770	4770	4770	0
117	20231116	191500	12888375605	4770	4770	4770	4770	0
118	20231116	191400	12888375605	4770	4770	4770	4770	0
119	20231116	191300	12888375605	4770	4770	4770	4770	0
120	20231116	191200	12888375605	4770	4770	4770	4770	0
121	20231116	191100	12888375605	4770	4770	4770	4770	0
122	20231116	191000	12888375605	4770	4770	4770	4770	84
123	20231116	190900	12888375605	4770	4770	4770	4770	0
124	20231116	190800	12888375605	4770	4770	4770	4770	0
125	20231116	190700	12888375605	4770	4770	4770	4770	0
126	20231116	190600	12888375605	4770	4770	4770	4770	0
127	20231116	190500	12888375605	4770	4770	4770	4770	0
128	20231116	190400	12888375605	4770	4770	4770	4770	0
129	20231116	190300	12888375605	4770	4770	4770	4770	0
130	20231116	190200	12888375605	4770	4770	4770	4770	0
131	20231116	190100	12888375605	4770	4770	4770	4770	0
132	20231116	190000	12888375605	4770	4770	4770	4770	0
133	20231116	185900	12888375605	4770	4770	4770	4770	0
134	20231116	185800	12888375605	4770	4770	4770	4770	0
135	20231116	185700	12888375605	4770	4770	4770	4770	0
136	20231116	185600	12888375605	4770	4770	4770	4770	0
137	20231116	185500	12888375605	4770	4770	4770	4770	0
138	20231116	185400	12888375605	4770	4770	4770	4770	0
139	20231116	185300	12888375605	4770	4770	4770	4770	0
140	20231116	185200	12888375605	4770	4770	4770	4770	0
141	20231116	185100	12888375605	4770	4770	4770	4770	0
142	20231116	185000	12888375605	4770	4770	4770	4770	0
143	20231116	184900	12888375605	4770	4770	4770	4770	0
144	20231116	184800	12888375605	4770	4770	4770	4770	0
145	20231116	184700	12888375605	4770	4770	4770	4770	0
146	20231116	184600	12888375605	4770	4770	4770	4770	0
147	20231116	184500	12888375605	4770	4770	4770	4770	0
148	20231116	184400	12888375605	4770	4770	4770	4770	0
149	20231116	184300	12888375605	4770	4770	4770	4770	0
150	20231116	184200	12888375605	4770	4770	4770	4770	0
151	20231116	184100	12888375605	4770	4770	4770	4770	0
152	20231116	184000	12888375605	4770	4770	4770	4770	84
153	20231116	183900	12888375605	4770	4770	4770	4770	0
154	20231116	183800	12888375605	4770	4770	4770	4770	0
155	20231116	183700	12888375605	4770	4770	4770	4770	0
156	20231116	183600	12888375605	4770	4770	4770	4770	0
157	20231116	183500	12888375605	4770	4770	4770	4770	0
158	20231116	183400	12888375605	4770	4770	4770	4770	0
159	20231116	183300	12888375605	4770	4770	4770	4770	0
160	20231116	183200	12888375605	4770	4770	4770	4770	0
161	20231116	183100	12888375605	4770	4770	4770	4770	0
162	20231116	183000	12888375605	4770	4770	4770	4770	0
163	20231116	182900	12888375605	4770	4770	4770	4770	0
164	20231116	182800	12888375605	4770	4770	4770	4770	0
165	20231116	182700	12888375605	4770	4770	4770	4770	0
166	20231116	182600	12888375605	4770	4770	4770	4770	0
167	20231116	182500	12888375605	4770	4770	4770	4770	0
168	20231116	182400	12888375605	4770	4770	4770	4770	0
169	20231116	182300	12888375605	4770	4770	4770	4770	0
170	20231116	182200	12888375605	4770	4770	4770	4770	0
171	20231116	182100	12888375605	4770	4770	4770	4770	0
172	20231116	182000	12888375605	4770	4770	4770	4770	0
173	20231116	181900	12888375605	4770	4770	4770	4770	0
174	20231116	181800	12888375605	4770	4770	4770	4770	0
175	20231116	181700	12888375605	4770	4770	4770	4770	0
176	20231116	181600	12888375605	4770	4770	4770	4770	0
177	20231116	181500	12888375605	4770	4770	4770	4770	0
178	20231116	181400	12888375605	4770	4770	4770	4770	0
179	20231116	181300	12888375605	4770	4770	4770	4770	0
180	20231116	181200	12888375605	4770	4770	4770	4770	0
181	20231116	181100	12888375605	4770	4770	4770	4770	0
182	20231116	181000	12888375605	4770	4770	4770	4770	84
183	20231116	180900	12888375605	4770	4770	4770	4770	0
184	20231116	180800	12888375605	4770	4770	4770	4770	0
185	20231116	180700	12888375605	4770	4770	4770	4770	0
186	20231116	180600	12888375605	4770	4770	4770	4770	0
187	20231116	180500	12888375605	4770	4770	4770	4770	0
188	20231116	180400	12888375605	4770	4770	4770	4770	0
189	20231116	180300	12888375605	4770	4770	4770	4770	0
190	20231116	180200	12888375605	4770	4770	4770	4770	0
191	20231116	180100	12888375605	4770	4770	4770	4770	0
192	20231116	180000	12888375605	4770	4770	4770	4770	0
193	20231116	175900	12888375605	4770	4770	4770	4770	0
194	20231116	175800	12888375605	4770	4770	4770	4770	0
195	20231116	175700	12888375605	4770	4770	4770	4770	0
196	20231116	175600	12888375605	4770	4770	4770	4770	0
197	20231116	175500	12888375605	4770	4770	4770	4770	0
198	20231116	175400	12888375605	4770	4770	4770	4770	0
199	20231116	175300	12888375605	4770	4770	4770	4770	0
200	20231116	175200	12888375605	4770	4770	4770	4770	0
201	20231116	175100	12888375605	4770	4770	4770	4770	0
202	20231116	175000	12888375605	4770	4770	4770	4770	0
203	20231116	174900	12888375605	4770	4770	4770	4770	0
204	20231116	174800	12888375605	4770	4770	4770	4770	0
205	20231116	174700	12888375605	4770	4770	4770	4770	0
206	20231116	174600	12888375605	4770	4770	4770	4770	0
207	20231116	174500	12888375605	4770	4770	4770	4770	0
208	20231116	174400	12888375605	4770	4770	4770	4770	0
209	20231116	174300	12888375605	4770	4770	4770	4770	0
210	20231116	174200	12888375605	4770	4770	4770	4770	0
211	20231116	174100	12888375605	4770	4770	4770	4770	0
212	20231116	174000	12888375605	4770	4770	4770	4770	84
213	20231116	173900	12888375605	4770	4770	4770	4770	0
214	20231116	173800	12888375605	4770	4770	4770	4770	0
215	20231116	173700	12888375605	4770	4770	4770	4770	0
216	20231116	173600	12888375605	4770	4770	4770	4770	0
217	20231116	173500	12888375605	4770	4770	4770	4770	0
218	20231116	173400	12888375605	4770	4770	4770	4770	0
219	20231116	173300	12888375605	4770	4770	4770	4770	0
220	20231116	173200	12888375605	4770	4770	4770	4770	0
221	20231116	173100	12888375605	4770	4770	4770	4770	0
222	20231116	173000	12888375605	4770	4770	4770	4770	0
223	20231116	172900	12888375605	4770	4770	4770	4770	0
224	20231116	172800	12888375605	4770	4770	4770	4770	0
225	20231116	172700	12888375605	4770	4770	4770	4770	0
226	20231116	172600	12888375605	4770	4770	4770	4770	0
227	20231116	172500	12888375605	4770	4770	4770	4770	0
228	20231116	172400	12888375605	4770	4770	4770	4770	0
229	20231116	172300	12888375605	4770	4770	4770	4770	0
230	20231116	172200	12888375605	4770	4770	4770	4770	0
231	20231116	172100	12888375605	4770	4770	4770	4770	0
232	20231116	172000	12888375605	4770	4770	4770	4770	0
233	20231116	171900	12888375605	4770	4770	4770	4770	0
234	20231116	171800	12888375605	4770	4770	4770	4770	0
235	20231116	171700	12888375605	4770	4770	4770	4770	0
236	20231116	171600	12888375605	4770	4770	4770	4770	0
237	20231116	171500	12888375605	4770	4770	4770	4770	0
238	20231116	171400	12888375605	4770	4770	4770	4770	0
239	20231116	171300	12888375605	4770	4770	4770	4770	0
240	20231116	171200	12888375605	4770	4770	4770	4770	0
241	20231116	171100	12888375605	4770	4770	4770	4770	0
242	20231116	171000	12888375605	4770	4770	4770	4770	84
243	20231116	170900	12888375605	4770	4770	4770	4770	0
244	20231116	170800	12888375605	4770	4770	4770	4770	0
245	20231116	170700	12888375605	4770	4770	4770	4770	0
246	20231116	170600	12888375605	4770	4770	4770	4770	0
247	20231116	170500	12888375605	4770	4770	4770	4770	0
248	20231116	170400	12888375605	4770	4770	4770	4770	0
249	20231116	170300	12888375605	4770	4770	4770	4770	0
250	20231116	170200	12888375605	4770	4770	4770	4770	0
251	20231116	170100	12888375605	4770	4770	4770	4770	0
252	20231116	170000	12888375605	4770	4770	4770	4770	0
253	20231116	165900	12888375605	4770	4770	4770	4770	0
254	20231116	165800	12888375605	4770	4770	4770	4770	0
255	20231116	165700	12888375605	4770	4770	4770	4770	0
256	20231116	165600	12888375605	4770	4770	4770	4770	0
257	20231116	165500	12888375605	4770	4770	4770	4770	0
258	20231116	165400	12888375605	4770	4770	4770	4770	0
259	20231116	165300	12888375605	4770	4770	4770	4770	0
260	20231116	165200	12888375605	4770	4770	4770	4770	0
261	20231116	165100	12888375605	4770	4770	4770	4770	0
262	20231116	165000	12888375605	4770	4770	4770	4770	0
263	20231116	164900	12888375605	4770	4770	4770	4770	0
264	20231116	164800	12888375605	4770	4770	4770	4770	0
265	20231116	164700	12888375605	4770	4770	4770	4770	0
266	20231116	164600	12888375605	4770	4770	4770	4770	0
267	20231116	164500	12888375605	4770	4770	4770	4770	0
268	20231116	164400	12888375605	4770	4770	4770	4770	0
269	20231116	164300	12888375605	4770	4770	4770	4770	0
270	20231116	164200	12888375605	4770	4770	4770	4770	0
271	20231116	164100	12888375605	4770	4770	4770	4770	0
272	20231116	164000	12888375605	4770	4770	4770	4770	84
273	20231116	163900	12888375605	4770	4770	4770	4770	0
274	20231116	163800	12888375605	4770	4770	4770	4770	0
275	20231116	163700	12888375605	4770	4770	4770	4770	0
276	20231116	163600	12888375605	4770	4770	4770	4770	0
277	20231116	163500	12888375605	4770	4770	4770	4770	0
278	20231116	163400	12888375605	4770	4770	4770	4770	0
279	20231116	163300	12888375605	4770	4770	4770	4770	0
280	20231116	163200	12888375605	4770	4770	4770	4770	0
281	20231116	163100	12888375605	4770	4770	4770	4770	0
282	20231116	163000	12888375605	4770	4770	4770	4770	84
283	20231116	162900	12887974925	4770	4770	4770	4770	0
284	20231116	162800	12887974925	4770	4770	4770	4770	0
285	20231116	162700	12887974925	4770	4770	4770	4770	0
286	20231116	162600	12887974925	4770	4770	4770	4770	0
287	20231116	162500	12887974925	4770	4770	4770	4770	0
288	20231116	162400	12887974925	4770	4770	4770	4770	0
289	20231116	162300	12887974925	4770	4770	4770	4770	0
290	20231116	162200	12887974925	4770	4770	4770	4770	0
291	20231116	162100	12887974925	4770	4770	4770	4770	0
292	20231116	162000	12887974925	4770	4770	4770	4770	0
293	20231116	161900	12887974925	4770	4770	4770	4770	0
294	20231116	161800	12887974925	4770	4770	4770	4770	0
295	20231116	161700	12887974925	4770	4770	4770	4770	0
296	20231116	161600	12887974925	4770	4770	4770	4770	0
297	20231116	161500	12887974925	4770	4770	4770	4770	128
298	20231116	161400	12887364365	4770	4770	4770	4770	2
299	20231116	161300	12887354825	4770	4770	4770	4770	0
300	20231116	161200	12887354825	4770	4770	4770	4770	0
301	20231116	161100	12887354825	4770	4770	4770	4770	1
302	20231116	161000	12887350055	4770	4770	4770	4770	0
303	20231116	160900	12887350055	4770	4770	4770	4770	0
304	20231116	160800	12887350055	4770	4770	4770	4770	0
305	20231116	160700	12887350055	4770	4770	4770	4770	0
306	20231116	160600	12887350055	4770	4770	4770	4770	0
307	20231116	160500	12887350055	4770	4770	4770	4770	0
308	20231116	160400	12887350055	4770	4770	4770	4770	0
309	20231116	160300	12887350055	4770	4770	4770	4770	3
310	20231116	160200	12887335745	4770	4770	4770	4770	0
311	20231116	160100	12887335745	4770	4770	4770	4770	0
312	20231116	160000	12887335745	4770	4770	4770	4770	2
313	20231116	155900	12887326205	4770	4770	4770	4770	1
314	20231116	155800	12887321435	4770	4770	4770	4770	0
315	20231116	155700	12887321435	4770	4770	4770	4770	0
316	20231116	155600	12887321435	4770	4770	4770	4770	0
317	20231116	155500	12887321435	4770	4770	4770	4770	0
318	20231116	155400	12887321435	4770	4770	4770	4770	0
319	20231116	155300	12887321435	4770	4770	4770	4770	0
320	20231116	155200	12887321435	4770	4770	4770	4770	1
321	20231116	155100	12887316665	4770	4770	4770	4770	0
322	20231116	155000	12887316665	4770	4770	4770	4770	0
323	20231116	154900	12887316665	4770	4770	4770	4770	0
324	20231116	154800	12887316665	4770	4770	4770	4770	0
325	20231116	154700	12887316665	4770	4770	4770	4770	0
326	20231116	154600	12887316665	4770	4770	4770	4770	1004
327	20231116	154500	12882527585	4770	4770	4770	4770	0
328	20231116	154400	12882527585	4770	4770	4770	4770	0
329	20231116	154300	12882527585	4770	4770	4770	4770	1
330	20231116	154200	12882522815	4770	4770	4770	4770	0
331	20231116	154100	12882522815	4770	4770	4770	4770	534
332	20231116	154000	12879975635	4770	4770	4770	4770	0
333	20231116	153900	12879975635	4770	4770	4770	4770	0
334	20231116	153800	12879975635	4770	4770	4770	4770	23
335	20231116	153700	12879865925	4770	4770	4770	4770	0
336	20231116	153600	12879865925	4770	4770	4770	4770	47
337	20231116	153500	12879641735	4770	4770	4770	4770	0
338	20231116	153400	12879641735	4770	4770	4770	4770	0
339	20231116	153300	12879641735	4770	4770	4770	4770	0
340	20231116	153200	12879641735	4770	4770	4770	4770	9
341	20231116	153100	12879598805	4770	4770	4770	4770	0
342	20231116	153000	12879598805	4770	4770	4770	4770	10
343	20231116	152900	12879551105	4770	4770	4770	4770	500
344	20231116	152800	12877166105	4770	4770	4770	4770	0
345	20231116	152700	12877166105	4770	4770	4770	4770	1055
346	20231116	152600	12872133755	4770	4770	4770	4770	22
347	20231116	152500	12872028815	4770	4770	4770	4770	13
348	20231116	152400	12871966805	4770	4770	4770	4770	0
349	20231116	152300	12871966805	4770	4770	4770	4770	0
350	20231116	152200	12871966805	4770	4770	4770	4770	171
351	20231116	152100	12871151135	4770	4770	4770	4770	0
352	20231116	152000	12871151135	4770	4770	4770	4770	46
353	20231116	151900	12870931715	4770	4770	4770	4770	0
354	20231116	151800	12870931715	4770	4770	4770	4770	0
355	20231116	151700	12870931715	4770	4770	4770	4770	2
356	20231116	151600	12870922175	4770	4770	4770	4770	1
357	20231116	151500	12870917405	4770	4770	4770	4770	0
358	20231116	151400	12870917405	4770	4770	4770	4770	4
359	20231116	151300	12870898325	4770	4770	4770	4770	0
360	20231116	151200	12870898325	4770	4770	4770	4770	100
361	20231116	151100	12870421325	4770	4770	4770	4770	0
362	20231116	151000	12870421325	4770	4770	4770	4770	1
363	20231116	150900	12870416555	4770	4770	4770	4770	0
364	20231116	150800	12870416555	4770	4770	4770	4770	0
365	20231116	150700	12870416555	4770	4770	4770	4770	0
366	20231116	150600	12870416555	4770	4770	4770	4770	0
367	20231116	150500	12870416555	4770	4770	4770	4770	0
368	20231116	150400	12870416555	4770	4770	4770	4770	0
369	20231116	150300	12870416555	4770	4770	4770	4770	3
370	20231116	150200	12870402245	4770	4770	4770	4770	0
371	20231116	150100	12870402245	4770	4770	4770	4770	212
372	20231116	150000	12869391005	4770	4770	4770	4770	4
373	20231116	145900	12869371925	4770	4770	4770	4770	0
374	20231116	145800	12869371925	4770	4770	4770	4770	41
375	20231116	145700	12869176355	4770	4770	4770	4770	10
376	20231116	145600	12869128655	4770	4770	4770	4770	0
377	20231116	145500	12869128655	4770	4770	4770	4770	1
378	20231116	145400	12869123885	4770	4770	4770	4770	0
379	20231116	145300	12869123885	4770	4770	4770	4770	0
380	20231116	145200	12869123885	4770	4770	4770	4770	1
381	20231116	145100	12869119115	4770	4770	4770	4770	0
382	20231116	145000	12869119115	4770	4770	4770	4770	2
383	20231116	144900	12869109575	4770	4770	4770	4770	0
384	20231116	144800	12869109575	4770	4770	4770	4770	0
385	20231116	144700	12869109575	4770	4770	4770	4770	0
386	20231116	144600	12869109575	4770	4770	4770	4770	0
387	20231116	144500	12869109575	4770	4770	4770	4770	20
388	20231116	144400	12869014175	4770	4770	4770	4770	0
389	20231116	144300	12869014175	4770	4770	4770	4770	0
390	20231116	144200	12869014175	4770	4770	4770	4770	45
391	20231116	144100	12868799525	4770	4770	4770	4770	0
392	20231116	144000	12868799525	4770	4770	4770	4770	1
393	20231116	143900	12868794755	4770	4770	4770	4770	12
394	20231116	143800	12868737515	4770	4770	4770	4770	0
395	20231116	143700	12868737515	4770	4770	4770	4770	400
396	20231116	143600	12866829515	4770	4770	4770	4770	0
397	20231116	143500	12866829515	4770	4770	4770	4770	100
398	20231116	143400	12866352515	4770	4770	4770	4770	10
399	20231116	143300	12866304815	4770	4770	4770	4770	1
400	20231116	143200	12866300045	4770	4770	4770	4770	20
401	20231116	143100	12866204645	4770	4770	4770	4770	0
402	20231116	143000	12866204645	4770	4770	4770	4770	0
403	20231116	142900	12866204645	4770	4770	4770	4770	2
404	20231116	142800	12866195105	4770	4770	4770	4770	0
405	20231116	142700	12866195105	4770	4770	4770	4770	6
406	20231116	142600	12866166485	4770	4770	4770	4770	5
407	20231116	142500	12866142635	4770	4770	4770	4770	25
408	20231116	142400	12866023385	4770	4770	4770	4770	45
409	20231116	142300	12865808735	4770	4770	4770	4770	1000
410	20231116	142200	12861038735	4770	4770	4770	4770	0
411	20231116	142100	12861038735	4770	4770	4770	4770	20
412	20231116	142000	12860943335	4770	4770	4770	4770	601
413	20231116	141900	12858076565	4770	4770	4770	4770	0
414	20231116	141800	12858076565	4770	4770	4770	4770	0
415	20231116	141700	12858076565	4770	4770	4770	4770	61
416	20231116	141600	12857785595	4770	4770	4770	4770	0
417	20231116	141500	12857785595	4770	4770	4770	4770	5
418	20231116	141400	12857761745	4770	4770	4770	4770	552
419	20231116	141300	12855128705	4770	4770	4770	4770	8000
420	20231116	141200	12816968705	4770	4770	4770	4770	0
421	20231116	141100	12816968705	4770	4770	4770	4770	1
422	20231116	141000	12816963935	4770	4770	4770	4770	2106
423	20231116	140900	12806918315	4770	4770	4770	4770	11
424	20231116	140800	12806865845	4770	4770	4770	4770	1
425	20231116	140700	12806861075	4770	4770	4770	4770	0
426	20231116	140600	12806861075	4770	4770	4770	4770	1
427	20231116	140500	12806856305	4770	4770	4770	4770	2
428	20231116	140400	12806846765	4770	4770	4770	4770	3
429	20231116	140300	12806832455	4770	4770	4770	4770	2
430	20231116	140200	12806822915	4770	4770	4770	4770	1
431	20231116	140100	12806818145	4770	4770	4770	4770	70
432	20231116	140000	12806484245	4770	4770	4770	4770	0
433	20231116	135900	12806484245	4770	4770	4770	4770	5
434	20231116	135800	12806460395	4770	4770	4770	4770	0
435	20231116	135700	12806460395	4770	4770	4770	4770	0
436	20231116	135600	12806460395	4770	4770	4770	4770	10
437	20231116	135500	12806412695	4770	4770	4770	4770	1
438	20231116	135400	12806407925	4770	4770	4770	4770	10
439	20231116	135300	12806360225	4770	4770	4770	4770	7
440	20231116	135200	12806326835	4770	4770	4770	4770	2
441	20231116	135100	12806317295	4770	4770	4770	4770	1
442	20231116	135000	12806312525	4770	4770	4770	4770	17
443	20231116	134900	12806231435	4770	4770	4770	4770	0
444	20231116	134800	12806231435	4770	4770	4770	4770	475
445	20231116	134700	12803965685	4770	4770	4770	4770	41
446	20231116	134600	12803770115	4770	4770	4770	4770	32
447	20231116	134500	12803617475	4770	4770	4770	4770	492
448	20231116	134400	12801270635	4770	4770	4770	4770	52
449	20231116	134300	12801022595	4770	4770	4770	4770	100
450	20231116	134200	12800545595	4770	4770	4770	4770	6
451	20231116	134100	12800516975	4770	4770	4770	4770	20
452	20231116	134000	12800421575	4770	4770	4770	4770	318
453	20231116	133900	12798904715	4770	4770	4770	4750	19077
454	20231116	133800	12707908920	4770	4770	4770	4770	112
455	20231116	133700	12707374680	4770	4770	4770	4770	501
456	20231116	133600	12704984910	4770	4770	4770	4770	1051
457	20231116	133500	12699971640	4770	4770	4770	4770	0
458	20231116	133400	12699971640	4770	4770	4770	4770	95
459	20231116	133300	12699518490	4770	4770	4770	4770	202
460	20231116	133200	12698554950	4770	4770	4770	4770	10
461	20231116	133100	12698507250	4770	4770	4770	4770	5
462	20231116	133000	12698483400	4770	4750	4770	4745	10195
463	20231116	132900	12649933115	4750	4735	4765	4735	8816
464	20231116	132800	12608049225	4735	4770	4770	4715	78341
465	20231116	132700	12234580645	4770	4770	4770	4770	20
466	20231116	132600	12234485245	4770	4770	4770	4770	61
467	20231116	132500	12234194275	4770	4770	4770	4770	4281
468	20231116	132400	12213773905	4770	4770	4770	4770	74
469	20231116	132300	12213420925	4770	4770	4770	4770	1
470	20231116	132200	12213416155	4770	4770	4770	4770	505
471	20231116	132100	12211007305	4770	4770	4770	4770	76
472	20231116	132000	12210644785	4770	4770	4770	4770	0
473	20231116	131900	12210644785	4770	4770	4770	4770	100
474	20231116	131800	12210167785	4770	4770	4770	4770	75
475	20231116	131700	12209810035	4770	4770	4770	4770	223
476	20231116	131600	12208746325	4770	4770	4770	4770	0
477	20231116	131500	12208746325	4770	4770	4770	4770	2675
478	20231116	131400	12195986575	4770	4770	4770	4770	0
479	20231116	131300	12195986575	4770	4770	4770	4770	0
480	20231116	131200	12195986575	4770	4770	4770	4770	175
481	20231116	131100	12195151825	4770	4770	4770	4770	0
482	20231116	131000	12195151825	4770	4770	4770	4770	28
483	20231116	130900	12195018265	4770	4770	4770	4770	75
484	20231116	130800	12194660515	4770	4770	4770	4770	100
485	20231116	130700	12194183515	4770	4770	4770	4770	10
486	20231116	130600	12194135815	4770	4770	4770	4770	155
487	20231116	130500	12193396465	4770	4770	4770	4770	15
488	20231116	130400	12193324915	4770	4770	4770	4770	1
489	20231116	130300	12193320145	4770	4770	4770	4770	75
490	20231116	130200	12192962395	4770	4770	4770	4770	6
491	20231116	130100	12192933775	4770	4770	4770	4770	0
492	20231116	130000	12192933775	4770	4770	4770	4770	196
493	20231116	125900	12191998855	4770	4770	4770	4770	0
494	20231116	125800	12191998855	4770	4770	4770	4770	942
495	20231116	125700	12187505515	4770	4770	4770	4770	279
496	20231116	125600	12186174685	4770	4770	4770	4770	11
497	20231116	125500	12186122215	4770	4770	4770	4770	332
498	20231116	125400	12184538575	4770	4770	4770	4770	209
499	20231116	125300	12183541645	4770	4770	4770	4770	101
500	20231116	125200	12183059875	4770	4770	4770	4770	20
501	20231116	125100	12182964475	4770	4770	4770	4770	188
502	20231116	125000	12182067715	4770	4770	4770	4770	400
503	20231116	124900	12180159715	4770	4770	4770	4770	375
504	20231116	124800	12178370965	4770	4770	4770	4770	296
505	20231116	124700	12176959045	4770	4770	4770	4770	0
506	20231116	124600	12176959045	4770	4770	4770	4770	0
507	20231116	124500	12176959045	4770	4770	4770	4770	75
508	20231116	124400	12176601295	4770	4770	4770	4770	155
509	20231116	124300	12175861945	4770	4770	4770	4770	658
510	20231116	124200	12172723285	4770	4770	4770	4770	225
511	20231116	124100	12171650035	4770	4770	4770	4770	0
512	20231116	124000	12171650035	4770	4770	4770	4770	371
513	20231116	123900	12169880365	4770	4770	4770	4770	117
514	20231116	123800	12169322275	4770	4770	4770	4770	484
515	20231116	123700	12167013595	4770	4770	4770	4770	202
516	20231116	123600	12166050055	4770	4770	4770	4770	411
517	20231116	123500	12164089585	4770	4770	4770	4770	2793
518	20231116	123400	12150766975	4770	4770	4770	4770	46
519	20231116	123300	12150547555	4770	4770	4770	4770	75
520	20231116	123200	12150189805	4770	4770	4770	4770	12
521	20231116	123100	12150132565	4770	4770	4770	4770	11
522	20231116	123000	12150080095	4770	4770	4770	4770	1167
523	20231116	122900	12144513505	4770	4770	4770	4770	225
524	20231116	122800	12143440255	4770	4770	4770	4770	1134
525	20231116	122700	12138031075	4770	4770	4770	4770	3491
526	20231116	122600	12121379005	4770	4770	4770	4765	1123
527	20231116	122500	12116022305	4770	4765	4770	4735	4666
528	20231116	122400	12093815540	4760	4760	4765	4755	3955
529	20231116	122300	12074994245	4770	4770	4770	4760	2965
530	20231116	122200	12060851360	4770	4770	4770	4770	8252
531	20231116	122100	12021489320	4770	4765	4770	4745	42241
532	20231116	122000	11820113575	4765	4750	4765	4745	7545
533	20231116	121900	11784194395	4750	4750	4755	4745	5196
534	20231116	121800	11759516620	4750	4730	4750	4730	5359
535	20231116	121700	11734121185	4740	4735	4740	4730	3650
536	20231116	121600	11716839590	4735	4730	4735	4725	1036
537	20231116	121500	11711937740	4730	4720	4730	4705	1470
538	20231116	121400	11705002670	4725	4730	4735	4700	4920
539	20231116	121300	11681827575	4730	4700	4730	4700	4454
540	20231116	121200	11660852405	4705	4705	4705	4695	2057
541	20231116	121100	11651181560	4705	4700	4710	4700	1319
542	20231116	121000	11644981045	4700	4705	4715	4695	4230
543	20231116	120900	11625090995	4715	4685	4715	4685	3937
544	20231116	120800	11606594780	4685	4705	4715	4685	1919
545	20231116	120700	11597571415	4715	4680	4715	4675	2882
546	20231116	120600	11584038190	4675	4705	4715	4665	6257
547	20231116	120500	11554702505	4720	4660	4740	4660	5061
548	20231116	120400	11531033545	4660	4735	4740	4655	20513
549	20231116	120300	11434647615	4735	4755	4755	4735	959
550	20231116	120200	11430102715	4755	4725	4755	4725	2448
551	20231116	120100	11418525715	4725	4755	4760	4725	9365
552	20231116	120000	11374100780	4760	4755	4765	4755	5122
553	20231116	115900	11349713020	4765	4755	4765	4750	2496
554	20231116	115800	11337834385	4750	4770	4770	4750	2543
555	20231116	115700	11325739500	4770	4755	4770	4750	6979
556	20231116	115600	11292487600	4760	4735	4760	4715	5449
557	20231116	115500	11266648945	4710	4745	4755	4710	16143
558	20231116	115400	11190304740	4740	4750	4760	4740	4746
559	20231116	115300	11167765510	4760	4765	4765	4745	5455
560	20231116	115200	11141828310	4765	4760	4765	4760	1599
561	20231116	115100	11134216460	4755	4750	4760	4745	1574
562	20231116	115000	11126732710	4750	4740	4755	4735	5672
563	20231116	114900	11099838830	4740	4720	4740	4715	10703
564	20231116	114800	11049291125	4720	4770	4770	4715	10846
565	20231116	114700	10997880665	4760	4770	4770	4760	6380
566	20231116	114600	10967462250	4770	4765	4770	4765	7464
567	20231116	114500	10931875545	4770	4765	4770	4765	3954
568	20231116	114400	10913017505	4770	4770	4770	4750	12373
569	20231116	114300	10854064005	4770	4765	4770	4765	11390
570	20231116	114200	10799733860	4770	4770	4770	4760	33968
571	20231116	114100	10637734090	4770	4765	4770	4760	30691
572	20231116	114000	10491375695	4760	4760	4770	4760	11486
573	20231116	113900	10436620070	4760	4765	4770	4750	5994
574	20231116	113800	10408089275	4765	4765	4770	4765	8648
575	20231116	113700	10366860505	4770	4770	4770	4765	6002
576	20231116	113600	10338233305	4770	4760	4770	4750	4046
577	20231116	113500	10318949030	4770	4765	4770	4745	24522
578	20231116	113400	10202161360	4765	4760	4770	4755	20156
579	20231116	113300	10106052160	4760	4735	4770	4705	27143
580	20231116	113200	9976817685	4735	4770	4770	4735	57281
581	20231116	113100	9703610995	4770	4705	4770	4705	65719
582	20231116	113000	9390550225	4705	4705	4710	4700	8055
583	20231116	112900	9352643710	4705	4700	4720	4690	6766
584	20231116	112800	9320844075	4700	4680	4740	4670	19814
585	20231116	112700	9227595750	4680	4740	4750	4645	40787
586	20231116	112600	9035502700	4745	4730	4770	4730	177561
587	20231116	112500	8189663240	4730	4730	4740	4700	17405
588	20231116	112400	8107523315	4730	4720	4740	4710	11957
589	20231116	112300	8051028940	4720	4660	4755	4660	44867
590	20231116	112200	7839159815	4660	4630	4675	4630	10370
591	20231116	112100	7790798305	4630	4640	4645	4630	7166
592	20231116	112000	7757557020	4640	4625	4650	4625	7410
593	20231116	111900	7723186835	4630	4645	4650	4620	12510
594	20231116	111800	7665273060	4650	4655	4710	4635	18848
595	20231116	111700	7577304365	4655	4660	4680	4640	11997
596	20231116	111600	7521373210	4665	4650	4665	4620	22952
597	20231116	111500	7414819305	4650	4650	4650	4615	41580
598	20231116	111400	7222268035	4640	4630	4650	4610	28599
599	20231116	111300	7089926110	4630	4660	4665	4605	62038
600	20231116	111200	6802274040	4670	4755	4760	4635	78893
601	20231116	111100	6433270590	4755	4615	4755	4590	115746
602	20231116	111000	5891177150	4625	4580	4640	4580	92674
603	20231116	110900	5464646375	4570	4570	4570	4570	0
604	20231116	110800	5464646375	4570	4515	4570	4505	56165
605	20231116	110700	5209050240	4515	4435	4540	4425	51385
606	20231116	110600	4977850380	4430	4365	4450	4350	11194
607	20231116	110500	4928462560	4345	4435	4450	4330	22735
608	20231116	110400	4828734180	4435	4415	4465	4385	24524
609	20231116	110300	4720484315	4405	4490	4510	4400	45530
610	20231116	110200	4517372005	4490	4435	4540	4390	125848
611	20231116	110100	3953768235	4450	4285	4450	4285	26212
612	20231116	110000	3839478890	4300	4285	4300	4280	4240
613	20231116	105900	3821285100	4280	4270	4305	4265	13820
614	20231116	105800	3761951400	4270	4275	4315	4270	35297
615	20231116	105700	3610437405	4275	4240	4300	4230	21800
616	20231116	105600	3517124310	4240	4245	4265	4225	6318
617	20231116	105500	3490287200	4230	4205	4250	4205	9749
618	20231116	105400	3448996970	4215	4220	4225	4200	1979
619	20231116	105300	3440657755	4220	4220	4230	4220	1995
620	20231116	105200	3432233715	4215	4250	4250	4180	3578
621	20231116	105100	3417152875	4250	4250	4255	4240	6323
622	20231116	105000	3390283190	4250	4235	4285	4230	13516
623	20231116	104900	3332854315	4230	4165	4235	4165	5974
624	20231116	104800	3307720150	4165	4150	4180	4150	2655
625	20231116	104700	3296680715	4150	4200	4200	4150	4417
626	20231116	104600	3278296275	4200	4165	4200	4135	4026
627	20231116	104500	3261576430	4165	4205	4205	4150	14593
628	20231116	104400	3200664840	4155	4195	4230	4155	6911
629	20231116	104300	3171690290	4195	4200	4205	4165	6540
630	20231116	104200	3144327415	4185	4205	4205	4180	4857
631	20231116	104100	3123949925	4205	4180	4205	4170	3565
632	20231116	104000	3109020205	4170	4170	4180	4155	5020
633	20231116	103900	3088111845	4170	4165	4200	4160	8970
634	20231116	103800	3050714370	4165	4205	4220	4165	9548
635	20231116	103700	3010658085	4190	4195	4240	4180	5692
636	20231116	103600	2986727340	4195	4230	4290	4195	9196
637	20231116	103500	2947725285	4230	4265	4275	4125	17542
638	20231116	103400	2874050635	4280	4280	4300	4260	12295
639	20231116	103300	2821326690	4285	4235	4285	4220	18994
640	20231116	103200	2740576240	4250	4230	4265	4210	9344
641	20231116	103100	2700959260	4210	4275	4325	4205	23680
642	20231116	103000	2599350085	4260	4235	4305	4200	20153
643	20231116	102900	2513830855	4230	4210	4380	4160	61526
644	20231116	102800	2250276965	4200	4165	4250	4165	27667
645	20231116	102700	2133978615	4170	4155	4170	4150	13961
646	20231116	102600	2075885925	4150	4105	4150	4095	7333
647	20231116	102500	2045682940	4095	4110	4155	4095	19338
648	20231116	102400	1965790850	4110	4135	4165	4030	28890
649	20231116	102300	1847458095	4135	4155	4230	4135	32319
650	20231116	102200	1712547765	4150	4220	4245	4115	41871
651	20231116	102100	1538536335	4250	4155	4265	4155	79030
652	20231116	102000	1205955940	4115	4115	4115	4115	0
653	20231116	101900	1205955940	4115	4045	4115	4045	19653
654	20231116	101800	1125526905	4040	4065	4065	4025	14953
655	20231116	101700	1065064935	4045	3995	4075	3985	11842
656	20231116	101600	1017455140	4020	3920	4020	3920	8714
657	20231116	101500	982833215	3920	3970	3990	3920	20420
658	20231116	101400	902383370	3970	4095	4110	3820	61256
659	20231116	101300	655807780	4095	4060	4110	3980	58167
660	20231116	101200	419647885	4060	3865	4115	3865	55578
661	20231116	101100	195088285	3960	3815	3960	3810	11855
662	20231116	101000	149204385	3815	3780	3815	3760	4877
663	20231116	100900	130684650	3780	3750	3780	3750	110
664	20231116	100800	130269150	3790	3730	3790	3730	395
665	20231116	100700	128775500	3780	3770	3780	3770	738
666	20231116	100600	125990850	3775	3760	3790	3720	1481
667	20231116	100500	120446660	3740	3790	3790	3715	1323
668	20231116	100400	115510045	3750	3770	3795	3750	132
669	20231116	100300	115013305	3770	3715	3790	3705	10179
670	20231116	100200	76874825	3705	3715	3715	3705	2526
671	20231116	100100	67500735	3725	3710	3730	3710	329
672	20231116	100000	66273790	3710	3745	3760	3710	17692