KissMeData/239340/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203700	262408435	2975	2975	2975	2975	377
3	20231116	203600	262408435	2975	2975	2975	2975	0
4	20231116	203500	262408435	2975	2975	2975	2975	0
5	20231116	203400	262408435	2975	2975	2975	2975	0
6	20231116	203300	262408435	2975	2975	2975	2975	0
7	20231116	203200	262408435	2975	2975	2975	2975	0
8	20231116	203100	262408435	2975	2975	2975	2975	0
9	20231116	203000	262408435	2975	2975	2975	2975	0
10	20231116	202900	262408435	2975	2975	2975	2975	0
11	20231116	202800	262408435	2975	2975	2975	2975	0
12	20231116	202700	262408435	2975	2975	2975	2975	0
13	20231116	202600	262408435	2975	2975	2975	2975	0
14	20231116	202500	262408435	2975	2975	2975	2975	0
15	20231116	202400	262408435	2975	2975	2975	2975	0
16	20231116	202300	262408435	2975	2975	2975	2975	0
17	20231116	202200	262408435	2975	2975	2975	2975	0
18	20231116	202100	262408435	2975	2975	2975	2975	0
19	20231116	202000	262408435	2975	2975	2975	2975	0
20	20231116	201900	262408435	2975	2975	2975	2975	0
21	20231116	201800	262408435	2975	2975	2975	2975	0
22	20231116	201700	262408435	2975	2975	2975	2975	0
23	20231116	201600	262408435	2975	2975	2975	2975	0
24	20231116	201500	262408435	2975	2975	2975	2975	0
25	20231116	201400	262408435	2975	2975	2975	2975	0
26	20231116	201300	262408435	2975	2975	2975	2975	0
27	20231116	201200	262408435	2975	2975	2975	2975	0
28	20231116	201100	262408435	2975	2975	2975	2975	0
29	20231116	201000	262408435	2975	2975	2975	2975	0
30	20231116	200900	262408435	2975	2975	2975	2975	0
31	20231116	200800	262408435	2975	2975	2975	2975	0
32	20231116	200700	262408435	2975	2975	2975	2975	377
33	20231116	200600	262408435	2975	2975	2975	2975	0
34	20231116	200500	262408435	2975	2975	2975	2975	0
35	20231116	200400	262408435	2975	2975	2975	2975	0
36	20231116	200300	262408435	2975	2975	2975	2975	0
37	20231116	200200	262408435	2975	2975	2975	2975	0
38	20231116	200100	262408435	2975	2975	2975	2975	0
39	20231116	200000	262408435	2975	2975	2975	2975	0
40	20231116	195900	262408435	2975	2975	2975	2975	0
41	20231116	195800	262408435	2975	2975	2975	2975	0
42	20231116	195700	262408435	2975	2975	2975	2975	0
43	20231116	195600	262408435	2975	2975	2975	2975	0
44	20231116	195500	262408435	2975	2975	2975	2975	0
45	20231116	195400	262408435	2975	2975	2975	2975	0
46	20231116	195300	262408435	2975	2975	2975	2975	0
47	20231116	195200	262408435	2975	2975	2975	2975	0
48	20231116	195100	262408435	2975	2975	2975	2975	0
49	20231116	195000	262408435	2975	2975	2975	2975	0
50	20231116	194900	262408435	2975	2975	2975	2975	0
51	20231116	194800	262408435	2975	2975	2975	2975	0
52	20231116	194700	262408435	2975	2975	2975	2975	0
53	20231116	194600	262408435	2975	2975	2975	2975	0
54	20231116	194500	262408435	2975	2975	2975	2975	0
55	20231116	194400	262408435	2975	2975	2975	2975	0
56	20231116	194300	262408435	2975	2975	2975	2975	0
57	20231116	194200	262408435	2975	2975	2975	2975	0
58	20231116	194100	262408435	2975	2975	2975	2975	0
59	20231116	194000	262408435	2975	2975	2975	2975	0
60	20231116	193900	262408435	2975	2975	2975	2975	0
61	20231116	193800	262408435	2975	2975	2975	2975	0
62	20231116	193700	262408435	2975	2975	2975	2975	377
63	20231116	193600	262408435	2975	2975	2975	2975	0
64	20231116	193500	262408435	2975	2975	2975	2975	0
65	20231116	193400	262408435	2975	2975	2975	2975	0
66	20231116	193300	262408435	2975	2975	2975	2975	0
67	20231116	193200	262408435	2975	2975	2975	2975	0
68	20231116	193100	262408435	2975	2975	2975	2975	0
69	20231116	193000	262408435	2975	2975	2975	2975	0
70	20231116	192900	262408435	2975	2975	2975	2975	0
71	20231116	192800	262408435	2975	2975	2975	2975	0
72	20231116	192700	262408435	2975	2975	2975	2975	0
73	20231116	192600	262408435	2975	2975	2975	2975	0
74	20231116	192500	262408435	2975	2975	2975	2975	0
75	20231116	192400	262408435	2975	2975	2975	2975	0
76	20231116	192300	262408435	2975	2975	2975	2975	0
77	20231116	192200	262408435	2975	2975	2975	2975	0
78	20231116	192100	262408435	2975	2975	2975	2975	0
79	20231116	192000	262408435	2975	2975	2975	2975	0
80	20231116	191900	262408435	2975	2975	2975	2975	0
81	20231116	191800	262408435	2975	2975	2975	2975	0
82	20231116	191700	262408435	2975	2975	2975	2975	0
83	20231116	191600	262408435	2975	2975	2975	2975	0
84	20231116	191500	262408435	2975	2975	2975	2975	0
85	20231116	191400	262408435	2975	2975	2975	2975	0
86	20231116	191300	262408435	2975	2975	2975	2975	0
87	20231116	191200	262408435	2975	2975	2975	2975	0
88	20231116	191100	262408435	2975	2975	2975	2975	0
89	20231116	191000	262408435	2975	2975	2975	2975	0
90	20231116	190900	262408435	2975	2975	2975	2975	0
91	20231116	190800	262408435	2975	2975	2975	2975	0
92	20231116	190700	262408435	2975	2975	2975	2975	377
93	20231116	190600	262408435	2975	2975	2975	2975	0
94	20231116	190500	262408435	2975	2975	2975	2975	0
95	20231116	190400	262408435	2975	2975	2975	2975	0
96	20231116	190300	262408435	2975	2975	2975	2975	0
97	20231116	190200	262408435	2975	2975	2975	2975	0
98	20231116	190100	262408435	2975	2975	2975	2975	0
99	20231116	190000	262408435	2975	2975	2975	2975	0
100	20231116	185900	262408435	2975	2975	2975	2975	0
101	20231116	185800	262408435	2975	2975	2975	2975	0
102	20231116	185700	262408435	2975	2975	2975	2975	0
103	20231116	185600	262408435	2975	2975	2975	2975	0
104	20231116	185500	262408435	2975	2975	2975	2975	0
105	20231116	185400	262408435	2975	2975	2975	2975	0
106	20231116	185300	262408435	2975	2975	2975	2975	0
107	20231116	185200	262408435	2975	2975	2975	2975	0
108	20231116	185100	262408435	2975	2975	2975	2975	0
109	20231116	185000	262408435	2975	2975	2975	2975	0
110	20231116	184900	262408435	2975	2975	2975	2975	0
111	20231116	184800	262408435	2975	2975	2975	2975	0
112	20231116	184700	262408435	2975	2975	2975	2975	0
113	20231116	184600	262408435	2975	2975	2975	2975	0
114	20231116	184500	262408435	2975	2975	2975	2975	0
115	20231116	184400	262408435	2975	2975	2975	2975	0
116	20231116	184300	262408435	2975	2975	2975	2975	0
117	20231116	184200	262408435	2975	2975	2975	2975	0
118	20231116	184100	262408435	2975	2975	2975	2975	0
119	20231116	184000	262408435	2975	2975	2975	2975	0
120	20231116	183900	262408435	2975	2975	2975	2975	0
121	20231116	183800	262408435	2975	2975	2975	2975	0
122	20231116	183700	262408435	2975	2975	2975	2975	377
123	20231116	183600	262408435	2975	2975	2975	2975	0
124	20231116	183500	262408435	2975	2975	2975	2975	0
125	20231116	183400	262408435	2975	2975	2975	2975	0
126	20231116	183300	262408435	2975	2975	2975	2975	0
127	20231116	183200	262408435	2975	2975	2975	2975	0
128	20231116	183100	262408435	2975	2975	2975	2975	0
129	20231116	183000	262408435	2975	2975	2975	2975	0
130	20231116	182900	262408435	2975	2975	2975	2975	0
131	20231116	182800	262408435	2975	2975	2975	2975	0
132	20231116	182700	262408435	2975	2975	2975	2975	0
133	20231116	182600	262408435	2975	2975	2975	2975	0
134	20231116	182500	262408435	2975	2975	2975	2975	0
135	20231116	182400	262408435	2975	2975	2975	2975	0
136	20231116	182300	262408435	2975	2975	2975	2975	0
137	20231116	182200	262408435	2975	2975	2975	2975	0
138	20231116	182100	262408435	2975	2975	2975	2975	0
139	20231116	182000	262408435	2975	2975	2975	2975	0
140	20231116	181900	262408435	2975	2975	2975	2975	0
141	20231116	181800	262408435	2975	2975	2975	2975	0
142	20231116	181700	262408435	2975	2975	2975	2975	0
143	20231116	181600	262408435	2975	2975	2975	2975	0
144	20231116	181500	262408435	2975	2975	2975	2975	0
145	20231116	181400	262408435	2975	2975	2975	2975	0
146	20231116	181300	262408435	2975	2975	2975	2975	0
147	20231116	181200	262408435	2975	2975	2975	2975	0
148	20231116	181100	262408435	2975	2975	2975	2975	0
149	20231116	181000	262408435	2975	2975	2975	2975	0
150	20231116	180900	262408435	2975	2975	2975	2975	0
151	20231116	180800	262408435	2975	2975	2975	2975	0
152	20231116	180700	262408435	2975	2975	2975	2975	377
153	20231116	180600	262408435	2975	2975	2975	2975	0
154	20231116	180500	262408435	2975	2975	2975	2975	0
155	20231116	180400	262408435	2975	2975	2975	2975	0
156	20231116	180300	262408435	2975	2975	2975	2975	0
157	20231116	180200	262408435	2975	2975	2975	2975	0
158	20231116	180100	262408435	2975	2975	2975	2975	0
159	20231116	180000	262408435	2975	2975	2975	2975	0
160	20231116	175900	262408435	2975	2975	2975	2975	0
161	20231116	175800	262408435	2975	2975	2975	2975	0
162	20231116	175700	262408435	2975	2975	2975	2975	0
163	20231116	175600	262408435	2975	2975	2975	2975	0
164	20231116	175500	262408435	2975	2975	2975	2975	0
165	20231116	175400	262408435	2975	2975	2975	2975	0
166	20231116	175300	262408435	2975	2975	2975	2975	0
167	20231116	175200	262408435	2975	2975	2975	2975	0
168	20231116	175100	262408435	2975	2975	2975	2975	0
169	20231116	175000	262408435	2975	2975	2975	2975	0
170	20231116	174900	262408435	2975	2975	2975	2975	0
171	20231116	174800	262408435	2975	2975	2975	2975	0
172	20231116	174700	262408435	2975	2975	2975	2975	0
173	20231116	174600	262408435	2975	2975	2975	2975	0
174	20231116	174500	262408435	2975	2975	2975	2975	0
175	20231116	174400	262408435	2975	2975	2975	2975	0
176	20231116	174300	262408435	2975	2975	2975	2975	0
177	20231116	174200	262408435	2975	2975	2975	2975	0
178	20231116	174100	262408435	2975	2975	2975	2975	0
179	20231116	174000	262408435	2975	2975	2975	2975	0
180	20231116	173900	262408435	2975	2975	2975	2975	0
181	20231116	173800	262408435	2975	2975	2975	2975	0
182	20231116	173700	262408435	2975	2975	2975	2975	377
183	20231116	173600	262408435	2975	2975	2975	2975	0
184	20231116	173500	262408435	2975	2975	2975	2975	0
185	20231116	173400	262408435	2975	2975	2975	2975	0
186	20231116	173300	262408435	2975	2975	2975	2975	0
187	20231116	173200	262408435	2975	2975	2975	2975	0
188	20231116	173100	262408435	2975	2975	2975	2975	0
189	20231116	173000	262408435	2975	2975	2975	2975	0
190	20231116	172900	262408435	2975	2975	2975	2975	0
191	20231116	172800	262408435	2975	2975	2975	2975	0
192	20231116	172700	262408435	2975	2975	2975	2975	0
193	20231116	172600	262408435	2975	2975	2975	2975	0
194	20231116	172500	262408435	2975	2975	2975	2975	0
195	20231116	172400	262408435	2975	2975	2975	2975	0
196	20231116	172300	262408435	2975	2975	2975	2975	0
197	20231116	172200	262408435	2975	2975	2975	2975	0
198	20231116	172100	262408435	2975	2975	2975	2975	0
199	20231116	172000	262408435	2975	2975	2975	2975	0
200	20231116	171900	262408435	2975	2975	2975	2975	0
201	20231116	171800	262408435	2975	2975	2975	2975	0
202	20231116	171700	262408435	2975	2975	2975	2975	0
203	20231116	171600	262408435	2975	2975	2975	2975	0
204	20231116	171500	262408435	2975	2975	2975	2975	0
205	20231116	171400	262408435	2975	2975	2975	2975	0
206	20231116	171300	262408435	2975	2975	2975	2975	0
207	20231116	171200	262408435	2975	2975	2975	2975	0
208	20231116	171100	262408435	2975	2975	2975	2975	0
209	20231116	171000	262408435	2975	2975	2975	2975	0
210	20231116	170900	262408435	2975	2975	2975	2975	0
211	20231116	170800	262408435	2975	2975	2975	2975	0
212	20231116	170700	262408435	2975	2975	2975	2975	377
213	20231116	170600	262408435	2975	2975	2975	2975	0
214	20231116	170500	262408435	2975	2975	2975	2975	0
215	20231116	170400	262408435	2975	2975	2975	2975	0
216	20231116	170300	262408435	2975	2975	2975	2975	0
217	20231116	170200	262408435	2975	2975	2975	2975	0
218	20231116	170100	262408435	2975	2975	2975	2975	0
219	20231116	170000	262408435	2975	2975	2975	2975	0
220	20231116	165900	262408435	2975	2975	2975	2975	0
221	20231116	165800	262408435	2975	2975	2975	2975	0
222	20231116	165700	262408435	2975	2975	2975	2975	0
223	20231116	165600	262408435	2975	2975	2975	2975	0
224	20231116	165500	262408435	2975	2975	2975	2975	0
225	20231116	165400	262408435	2975	2975	2975	2975	0
226	20231116	165300	262408435	2975	2975	2975	2975	0
227	20231116	165200	262408435	2975	2975	2975	2975	0
228	20231116	165100	262408435	2975	2975	2975	2975	0
229	20231116	165000	262408435	2975	2975	2975	2975	0
230	20231116	164900	262408435	2975	2975	2975	2975	0
231	20231116	164800	262408435	2975	2975	2975	2975	0
232	20231116	164700	262408435	2975	2975	2975	2975	0
233	20231116	164600	262408435	2975	2975	2975	2975	0
234	20231116	164500	262408435	2975	2975	2975	2975	0
235	20231116	164400	262408435	2975	2975	2975	2975	0
236	20231116	164300	262408435	2975	2975	2975	2975	0
237	20231116	164200	262408435	2975	2975	2975	2975	0
238	20231116	164100	262408435	2975	2975	2975	2975	0
239	20231116	164000	262408435	2975	2975	2975	2975	0
240	20231116	163900	262408435	2975	2975	2975	2975	0
241	20231116	163800	262408435	2975	2975	2975	2975	0
242	20231116	163700	262408435	2975	2975	2975	2975	377
243	20231116	163600	262408435	2975	2975	2975	2975	0
244	20231116	163500	262408435	2975	2975	2975	2975	0
245	20231116	163400	262408435	2975	2975	2975	2975	0
246	20231116	163300	262408435	2975	2975	2975	2975	0
247	20231116	163200	262408435	2975	2975	2975	2975	0
248	20231116	163100	262408435	2975	2975	2975	2975	0
249	20231116	163000	262408435	2975	2975	2975	2975	377
250	20231116	162900	261286860	2975	2975	2975	2975	0
251	20231116	162800	261286860	2975	2975	2975	2975	0
252	20231116	162700	261286860	2975	2975	2975	2975	0
253	20231116	162600	261286860	2975	2975	2975	2975	0
254	20231116	162500	261286860	2975	2975	2975	2975	0
255	20231116	162400	261286860	2975	2975	2975	2975	0
256	20231116	162300	261286860	2975	2975	2975	2975	0
257	20231116	162200	261286860	2975	2975	2975	2975	0
258	20231116	162100	261286860	2975	2975	2975	2975	0
259	20231116	162000	261286860	2975	2975	2975	2975	0
260	20231116	161900	261286860	2975	2975	2975	2975	0
261	20231116	161800	261286860	2975	2975	2975	2975	0
262	20231116	161700	261286860	2975	2970	2975	2965	305
263	20231116	161600	260382475	2975	2965	2975	2965	10
264	20231116	161500	260352815	2975	2975	2975	2975	0
265	20231116	161400	260352815	2975	2975	2975	2975	0
266	20231116	161300	260352815	2975	2975	2975	2975	0
267	20231116	161200	260352815	2975	2975	2975	2975	0
268	20231116	161100	260352815	2975	2965	2975	2965	501
269	20231116	161000	258867340	2975	2975	2975	2975	1
270	20231116	160900	258864365	2975	2970	2975	2970	68
271	20231116	160800	258662120	2975	2975	2975	2975	0
272	20231116	160700	258662120	2975	2975	2975	2975	100
273	20231116	160600	258364620	2975	2975	2975	2975	1
274	20231116	160500	258361645	2980	2980	2980	2980	0
275	20231116	160400	258361645	2980	2980	2980	2980	0
276	20231116	160300	258361645	2980	2980	2980	2980	0
277	20231116	160200	258361645	2980	2980	2980	2980	0
278	20231116	160100	258361645	2980	2980	2980	2980	0
279	20231116	160000	258361645	2980	2980	2980	2980	0
280	20231116	155900	258361645	2980	2980	2980	2980	0
281	20231116	155800	258361645	2980	2980	2980	2980	10
282	20231116	155700	258331845	2980	2975	2980	2975	71
283	20231116	155600	258120515	2975	2975	2975	2975	0
284	20231116	155500	258120515	2975	2975	2975	2975	0
285	20231116	155400	258120515	2975	2975	2975	2975	1
286	20231116	155300	258117540	2980	2970	2980	2965	600
287	20231116	155200	256331575	2980	2980	2980	2980	2
288	20231116	155100	256325615	2980	2980	2980	2980	24
289	20231116	155000	256254095	2980	2980	2980	2980	150
290	20231116	154900	255807095	2975	2975	2975	2975	310
291	20231116	154800	254884845	2980	2980	2980	2980	0
292	20231116	154700	254884845	2980	2980	2980	2980	0
293	20231116	154600	254884845	2980	2980	2980	2980	5
294	20231116	154500	254869945	2980	2980	2980	2980	1
295	20231116	154400	254866965	2970	2970	2970	2970	1
296	20231116	154300	254863995	2980	2980	2980	2980	0
297	20231116	154200	254863995	2980	2975	2980	2975	1017
298	20231116	154100	251833430	2975	2975	2975	2975	0
299	20231116	154000	251833430	2975	2970	2975	2970	3
300	20231116	153900	251824510	2980	2980	2980	2980	0
301	20231116	153800	251824510	2980	2980	2980	2980	0
302	20231116	153700	251824510	2980	2980	2980	2980	2
303	20231116	153600	251818550	2985	2985	2985	2985	0
304	20231116	153500	251818550	2985	2985	2985	2985	0
305	20231116	153400	251818550	2985	2985	2985	2985	0
306	20231116	153300	251818550	2985	2985	2985	2985	337
307	20231116	153200	250812605	2985	2985	2985	2985	0
308	20231116	153100	250812605	2985	2985	2985	2985	0
309	20231116	153000	250812605	2985	2985	2985	2985	0
310	20231116	152900	250812605	2985	2985	2985	2985	1
311	20231116	152800	250809620	2980	2975	2980	2975	301
312	20231116	152700	249912755	2975	2975	2975	2975	11
313	20231116	152600	249880030	2975	2975	2975	2975	51
314	20231116	152500	249728305	2975	2975	2975	2975	0
315	20231116	152400	249728305	2975	2975	2975	2975	401
316	20231116	152300	248535330	2970	2970	2970	2970	0
317	20231116	152200	248535330	2970	2970	2970	2970	8
318	20231116	152100	248511570	2970	2970	2970	2970	14
319	20231116	152000	248469990	2970	2970	2970	2970	0
320	20231116	151900	248469990	2970	2970	2970	2970	48
321	20231116	151800	248327430	2970	2970	2970	2970	0
322	20231116	151700	248327430	2970	2970	2970	2970	1
323	20231116	151600	248324460	2970	2970	2970	2970	1
324	20231116	151500	248321490	2970	2975	2975	2970	284
325	20231116	151400	247477735	2970	2970	2980	2970	3847
326	20231116	151300	236048175	2970	2970	2970	2970	20
327	20231116	151200	235988775	2975	2970	2975	2970	11
328	20231116	151100	235956055	2975	2975	2975	2975	701
329	20231116	151000	233870580	2970	2970	2970	2970	0
330	20231116	150900	233870580	2970	2970	2970	2970	0
331	20231116	150800	233870580	2970	2970	2970	2970	1
332	20231116	150700	233867610	2970	2970	2970	2970	201
333	20231116	150600	233270640	2975	2975	2975	2975	50
334	20231116	150500	233121890	2975	2980	2980	2975	170
335	20231116	150400	232615790	2980	2980	2980	2980	0
336	20231116	150300	232615790	2980	2980	2980	2980	187
337	20231116	150200	232058530	2975	2975	2975	2975	0
338	20231116	150100	232058530	2975	2975	2975	2975	0
339	20231116	150000	232058530	2975	2975	2975	2975	0
340	20231116	145900	232058530	2975	2970	2975	2970	320
341	20231116	145800	231107880	2970	2970	2970	2970	154
342	20231116	145700	230650500	2965	2965	2965	2965	0
343	20231116	145600	230650500	2965	2965	2965	2965	1000
344	20231116	145500	227685500	2965	2965	2965	2965	0
345	20231116	145400	227685500	2965	2965	2965	2965	0
346	20231116	145300	227685500	2965	2965	2965	2965	0
347	20231116	145200	227685500	2965	2965	2965	2965	0
348	20231116	145100	227685500	2965	2965	2965	2965	0
349	20231116	145000	227685500	2965	2965	2965	2965	0
350	20231116	144900	227685500	2965	2965	2965	2965	845
351	20231116	144800	225180075	2965	2965	2965	2965	0
352	20231116	144700	225180075	2965	2965	2965	2965	395
353	20231116	144600	224008900	2970	2975	2975	2970	396
354	20231116	144500	222830985	2975	2975	2975	2975	0
355	20231116	144400	222830985	2975	2975	2975	2975	0
356	20231116	144300	222830985	2975	2975	2975	2975	13
357	20231116	144200	222792310	2975	2975	2975	2975	0
358	20231116	144100	222792310	2975	2975	2975	2975	0
359	20231116	144000	222792310	2975	2975	2975	2975	0
360	20231116	143900	222792310	2975	2975	2975	2975	100
361	20231116	143800	222494810	2975	2975	2975	2975	0
362	20231116	143700	222494810	2975	2975	2975	2975	60
363	20231116	143600	222316310	2975	2975	2975	2975	0
364	20231116	143500	222316310	2975	2975	2975	2975	0
365	20231116	143400	222316310	2975	2975	2975	2975	2700
366	20231116	143300	214283810	2975	2975	2975	2975	2
367	20231116	143200	214277860	2975	2960	2975	2960	2
368	20231116	143100	214271925	2960	2960	2960	2960	0
369	20231116	143000	214271925	2960	2960	2960	2960	1123
370	20231116	142900	210947845	2975	2975	2975	2975	100
371	20231116	142800	210650345	2975	2975	2975	2975	7
372	20231116	142700	210629520	2970	2970	2970	2970	0
373	20231116	142600	210629520	2970	2970	2970	2970	0
374	20231116	142500	210629520	2970	2970	2970	2970	0
375	20231116	142400	210629520	2970	2970	2970	2970	0
376	20231116	142300	210629520	2970	2970	2970	2970	0
377	20231116	142200	210629520	2970	2970	2970	2970	0
378	20231116	142100	210629520	2970	2970	2970	2970	0
379	20231116	142000	210629520	2970	2970	2970	2970	22
380	20231116	141900	210564180	2970	2970	2970	2970	20
381	20231116	141800	210504780	2970	2965	2970	2965	323
382	20231116	141700	209546685	2970	2970	2970	2970	1
383	20231116	141600	209543715	2970	2970	2970	2970	0
384	20231116	141500	209543715	2970	2975	2975	2970	21
385	20231116	141400	209481340	2965	2970	2970	2965	1020
386	20231116	141300	206452040	2970	2970	2970	2970	0
387	20231116	141200	206452040	2970	2970	2970	2970	0
388	20231116	141100	206452040	2970	2970	2970	2970	0
389	20231116	141000	206452040	2970	2970	2970	2970	0
390	20231116	140900	206452040	2970	2970	2970	2970	0
391	20231116	140800	206452040	2970	2970	2970	2970	0
392	20231116	140700	206452040	2970	2970	2970	2970	0
393	20231116	140600	206452040	2970	2970	2970	2970	0
394	20231116	140500	206452040	2970	2970	2970	2970	0
395	20231116	140400	206452040	2970	2970	2970	2965	498
396	20231116	140300	204973030	2965	2965	2965	2965	0
397	20231116	140200	204973030	2965	2965	2965	2965	0
398	20231116	140100	204973030	2965	2965	2965	2965	0
399	20231116	140000	204973030	2965	2965	2965	2965	299
400	20231116	135900	204086495	2965	2965	2965	2965	0
401	20231116	135800	204086495	2965	2965	2965	2965	1
402	20231116	135700	204083530	2960	2960	2960	2960	0
403	20231116	135600	204083530	2960	2960	2960	2960	0
404	20231116	135500	204083530	2960	2970	2970	2960	62
405	20231116	135400	203899910	2970	2970	2970	2970	0
406	20231116	135300	203899910	2970	2970	2970	2970	0
407	20231116	135200	203899910	2970	2970	2970	2970	0
408	20231116	135100	203899910	2970	2970	2970	2970	0
409	20231116	135000	203899910	2970	2970	2970	2970	200
410	20231116	134900	203305910	2970	2955	2970	2955	3
411	20231116	134800	203297025	2955	2955	2955	2955	0
412	20231116	134700	203297025	2955	2955	2955	2955	233
413	20231116	134600	202608510	2955	2955	2955	2955	126
414	20231116	134500	202236180	2955	2955	2955	2955	0
415	20231116	134400	202236180	2955	2955	2955	2955	150
416	20231116	134300	201792930	2960	2960	2960	2960	0
417	20231116	134200	201792930	2960	2960	2960	2960	71
418	20231116	134100	201582770	2965	2965	2965	2965	500
419	20231116	134000	200100270	2965	2965	2965	2965	575
420	20231116	133900	198395395	2970	2970	2970	2970	350
421	20231116	133800	197355895	2970	2970	2970	2970	0
422	20231116	133700	197355895	2970	2960	2970	2960	344
423	20231116	133600	196337645	2970	2970	2970	2970	0
424	20231116	133500	196337645	2970	2970	2970	2970	50
425	20231116	133400	196189145	2970	2970	2970	2970	3
426	20231116	133300	196180235	2970	2970	2970	2970	100
427	20231116	133200	195883235	2970	2970	2970	2970	1002
428	20231116	133100	192907295	2960	2960	2960	2960	0
429	20231116	133000	192907295	2960	2965	2965	2960	202
430	20231116	132900	192309370	2960	2960	2960	2960	0
431	20231116	132800	192309370	2960	2960	2960	2960	0
432	20231116	132700	192309370	2960	2960	2960	2960	0
433	20231116	132600	192309370	2960	2960	2960	2960	0
434	20231116	132500	192309370	2960	2960	2960	2960	0
435	20231116	132400	192309370	2960	2960	2960	2960	100
436	20231116	132300	192013370	2950	2965	2965	2950	353
437	20231116	132200	190971785	2965	2965	2965	2965	46
438	20231116	132100	190835395	2965	2965	2965	2965	4
439	20231116	132000	190823535	2950	2960	2965	2950	221
440	20231116	131900	190170520	2960	2960	2960	2960	50
441	20231116	131800	190022520	2960	2960	2960	2960	4
442	20231116	131700	190010680	2960	2965	2965	2960	2
443	20231116	131600	190004755	2960	2960	2960	2960	6
444	20231116	131500	189986995	2965	2965	2965	2965	1
445	20231116	131400	189984030	2965	2965	2965	2965	0
446	20231116	131300	189984030	2965	2965	2965	2965	0
447	20231116	131200	189984030	2965	2965	2965	2965	0
448	20231116	131100	189984030	2965	2965	2965	2965	0
449	20231116	131000	189984030	2965	2965	2965	2965	610
450	20231116	130900	188175380	2970	2970	2970	2970	11
451	20231116	130800	188142710	2965	2965	2965	2965	1
452	20231116	130700	188139745	2965	2965	2965	2965	1
453	20231116	130600	188136780	2965	2965	2965	2965	0
454	20231116	130500	188136780	2965	2965	2965	2965	0
455	20231116	130400	188136780	2965	2965	2965	2965	896
456	20231116	130300	185480140	2965	2965	2965	2965	20
457	20231116	130200	185420840	2950	2950	2950	2950	0
458	20231116	130100	185420840	2950	2950	2950	2950	0
459	20231116	130000	185420840	2950	2950	2950	2950	176
460	20231116	125900	184901640	2950	2950	2950	2950	0
461	20231116	125800	184901640	2950	2950	2950	2950	492
462	20231116	125700	183450240	2950	2950	2950	2950	200
463	20231116	125600	182860240	2955	2955	2955	2955	200
464	20231116	125500	182269240	2965	2965	2965	2965	0
465	20231116	125400	182269240	2965	2965	2965	2965	0
466	20231116	125300	182269240	2965	2965	2965	2965	0
467	20231116	125200	182269240	2965	2950	2965	2950	2719
468	20231116	125100	174248175	2950	2955	2955	2950	4747
469	20231116	125000	160240525	2955	2960	2960	2955	400
470	20231116	124900	159058025	2955	2955	2955	2955	0
471	20231116	124800	159058025	2955	2960	2960	2955	500
472	20231116	124700	157580495	2955	2955	2955	2955	0
473	20231116	124600	157580495	2955	2955	2955	2955	0
474	20231116	124500	157580495	2955	2955	2955	2955	0
475	20231116	124400	157580495	2955	2955	2955	2955	0
476	20231116	124300	157580495	2955	2955	2955	2955	312
477	20231116	124200	156658535	2960	2960	2960	2960	0
478	20231116	124100	156658535	2960	2960	2960	2960	0
479	20231116	124000	156658535	2960	2960	2960	2960	267
480	20231116	123900	155868215	2955	2960	2960	2955	1000
481	20231116	123800	152913110	2960	2960	2960	2960	0
482	20231116	123700	152913110	2960	2965	2965	2960	357
483	20231116	123600	151856355	2965	2965	2965	2965	0
484	20231116	123500	151856355	2965	2965	2965	2965	0
485	20231116	123400	151856355	2965	2960	2965	2960	21
486	20231116	123300	151794190	2960	2965	2965	2960	198
487	20231116	123200	151207370	2965	2965	2965	2965	0
488	20231116	123100	151207370	2965	2965	2965	2965	0
489	20231116	123000	151207370	2965	2965	2965	2965	60
490	20231116	122900	151029470	2965	2965	2965	2965	0
491	20231116	122800	151029470	2965	2965	2965	2965	100
492	20231116	122700	150732970	2965	2965	2965	2965	0
493	20231116	122600	150732970	2965	2965	2965	2965	0
494	20231116	122500	150732970	2965	2965	2965	2965	0
495	20231116	122400	150732970	2965	2965	2965	2965	60
496	20231116	122300	150555070	2965	2965	2965	2965	368
497	20231116	122200	149463950	2970	2970	2970	2970	0
498	20231116	122100	149463950	2970	2970	2970	2970	0
499	20231116	122000	149463950	2970	2970	2970	2970	0
500	20231116	121900	149463950	2970	2970	2970	2970	0
501	20231116	121800	149463950	2970	2970	2970	2970	0
502	20231116	121700	149463950	2970	2970	2970	2970	188
503	20231116	121600	148905590	2970	2970	2970	2970	0
504	20231116	121500	148905590	2970	2970	2970	2970	14
505	20231116	121400	148864010	2970	2970	2970	2970	2200
506	20231116	121300	142330010	2970	2970	2970	2970	0
507	20231116	121200	142330010	2970	2970	2970	2970	0
508	20231116	121100	142330010	2970	2970	2970	2970	20
509	20231116	121000	142270610	2970	2970	2970	2970	1
510	20231116	120900	142267640	2965	2965	2965	2965	0
511	20231116	120800	142267640	2965	2965	2965	2965	0
512	20231116	120700	142267640	2965	2965	2965	2965	100
513	20231116	120600	141971140	2970	2970	2970	2970	4
514	20231116	120500	141959260	2970	2970	2970	2970	0
515	20231116	120400	141959260	2970	2970	2970	2970	0
516	20231116	120300	141959260	2970	2970	2970	2970	0
517	20231116	120200	141959260	2970	2970	2970	2970	84
518	20231116	120100	141709780	2970	2970	2970	2970	0
519	20231116	120000	141709780	2970	2970	2970	2965	89
520	20231116	115900	141445455	2960	2960	2960	2960	0
521	20231116	115800	141445455	2960	2960	2960	2960	0
522	20231116	115700	141445455	2960	2960	2960	2960	0
523	20231116	115600	141445455	2960	2960	2960	2960	0
524	20231116	115500	141445455	2960	2960	2960	2960	150
525	20231116	115400	141001455	2960	2960	2960	2960	0
526	20231116	115300	141001455	2960	2960	2960	2960	200
527	20231116	115200	140409455	2960	2960	2960	2960	0
528	20231116	115100	140409455	2960	2960	2960	2960	300
529	20231116	115000	139521455	2960	2960	2960	2960	50
530	20231116	114900	139373455	2965	2965	2965	2965	0
531	20231116	114800	139373455	2965	2965	2965	2965	1
532	20231116	114700	139370490	2960	2960	2960	2960	506
533	20231116	114600	137872730	2955	2955	2955	2955	0
534	20231116	114500	137872730	2955	2955	2955	2955	0
535	20231116	114400	137872730	2955	2955	2955	2955	0
536	20231116	114300	137872730	2955	2955	2955	2955	0
537	20231116	114200	137872730	2955	2960	2960	2955	188
538	20231116	114100	137316355	2970	2970	2970	2970	1
539	20231116	114000	137313385	2960	2960	2960	2960	0
540	20231116	113900	137313385	2960	2960	2960	2960	0
541	20231116	113800	137313385	2960	2960	2960	2960	13
542	20231116	113700	137274905	2960	2960	2960	2960	10
543	20231116	113600	137245305	2970	2970	2970	2970	0
544	20231116	113500	137245305	2970	2970	2970	2970	0
545	20231116	113400	137245305	2970	2970	2970	2970	1
546	20231116	113300	137242335	2960	2960	2960	2960	150
547	20231116	113200	136798335	2945	2945	2945	2945	0
548	20231116	113100	136798335	2945	2945	2945	2945	0
549	20231116	113000	136798335	2945	2960	2960	2945	1400
550	20231116	112900	132670830	2960	2960	2960	2960	100
551	20231116	112800	132374830	2960	2960	2960	2960	0
552	20231116	112700	132374830	2960	2960	2960	2960	101
553	20231116	112600	132075870	2970	2970	2970	2970	0
554	20231116	112500	132075870	2970	2965	2970	2965	1235
555	20231116	112400	128414090	2960	2960	2960	2960	169
556	20231116	112300	127913850	2970	2970	2970	2970	0
557	20231116	112200	127913850	2970	2970	2970	2970	131
558	20231116	112100	127524780	2970	2970	2970	2970	0
559	20231116	112000	127524780	2970	2970	2970	2970	0
560	20231116	111900	127524780	2970	2970	2970	2970	0
561	20231116	111800	127524780	2970	2965	2970	2965	336
562	20231116	111700	126528290	2960	2960	2960	2960	5849
563	20231116	111600	109215250	2960	2960	2960	2960	2775
564	20231116	111500	101001250	2945	2955	2955	2945	1092
565	20231116	111400	97779150	2950	2950	2950	2950	0
566	20231116	111300	97779150	2950	2950	2950	2945	1802
567	20231116	111200	92469240	2950	2950	2950	2950	0
568	20231116	111100	92469240	2950	2950	2950	2945	1260
569	20231116	111000	88758450	2960	2960	2960	2960	30
570	20231116	110900	88669650	2960	2960	2960	2960	0
571	20231116	110800	88669650	2960	2955	2960	2955	2
572	20231116	110700	88663735	2960	2960	2960	2960	1
573	20231116	110600	88660775	2950	2950	2950	2950	54
574	20231116	110500	88501475	2950	2950	2950	2950	0
575	20231116	110400	88501475	2950	2950	2950	2950	4
576	20231116	110300	88489675	2950	2950	2950	2950	0
577	20231116	110200	88489675	2950	2940	2950	2940	1462
578	20231116	110100	84178775	2950	2940	2950	2940	8379
579	20231116	110000	59534675	2940	2940	2940	2940	0
580	20231116	105900	59534675	2940	2940	2940	2940	231
581	20231116	105800	58855535	2950	2950	2950	2950	0
582	20231116	105700	58855535	2950	2950	2950	2950	1
583	20231116	105600	58852585	2950	2950	2950	2950	1
584	20231116	105500	58849635	2935	2935	2935	2935	0
585	20231116	105400	58849635	2935	2935	2935	2935	50
586	20231116	105300	58702885	2950	2940	2950	2935	183
587	20231116	105200	58164660	2935	2940	2940	2935	1608
588	20231116	105100	53443785	2940	2940	2940	2940	228
589	20231116	105000	52773465	2940	2940	2950	2940	192
590	20231116	104900	52208975	2940	2940	2940	2940	10
591	20231116	104800	52179575	2955	2955	2955	2955	0
592	20231116	104700	52179575	2955	2955	2955	2955	51
593	20231116	104600	52028870	2940	2940	2950	2940	786
594	20231116	104500	49715310	2935	2935	2935	2935	0
595	20231116	104400	49715310	2935	2935	2935	2935	0
596	20231116	104300	49715310	2935	2935	2935	2935	0
597	20231116	104200	49715310	2935	2940	2940	2935	969
598	20231116	104100	46871105	2950	2940	2950	2940	203
599	20231116	104000	46274255	2940	2940	2940	2940	51
600	20231116	103900	46124315	2960	2960	2960	2960	1
601	20231116	103800	46121355	2935	2940	2940	2935	152
602	20231116	103700	45674550	2960	2955	2960	2945	675
603	20231116	103600	43684410	2955	2955	2955	2955	52
604	20231116	103500	43530750	2955	2950	2955	2950	12
605	20231116	103400	43495300	2965	2960	2965	2960	96
606	20231116	103300	43210690	2965	2965	2965	2965	83
607	20231116	103200	42964595	2965	2965	2965	2960	8
608	20231116	103100	42940880	2965	2965	2965	2965	1
609	20231116	103000	42937915	2965	2965	2965	2965	1
610	20231116	102900	42934950	2960	2960	2960	2960	718
611	20231116	102800	40809670	2970	2970	2970	2970	2
612	20231116	102700	40803730	2970	2970	2970	2970	178
613	20231116	102600	40275070	2970	2965	2975	2965	2106
614	20231116	102500	34010905	2965	2965	2965	2965	200
615	20231116	102400	33417905	2965	2965	2965	2965	138
616	20231116	102300	33008735	2965	2960	2965	2960	267
617	20231116	102200	32218080	2960	2960	2960	2960	97
618	20231116	102100	31930960	2960	2960	2960	2945	780
619	20231116	102000	29626265	2960	2960	2960	2960	67
620	20231116	101900	29427945	2960	2955	2960	2955	1176
621	20231116	101800	25950865	2950	2950	2950	2950	2
622	20231116	101700	25944965	2950	2950	2950	2950	30
623	20231116	101600	25856465	2950	2950	2950	2950	598
624	20231116	101500	24092365	2945	2940	2945	2940	401
625	20231116	101400	22912420	2940	2950	2950	2940	352
626	20231116	101300	21877340	2950	2950	2950	2950	0
627	20231116	101200	21877340	2950	2950	2950	2950	20
628	20231116	101100	21818340	2950	2950	2950	2950	423
629	20231116	101000	20570490	2960	2960	2960	2960	0
630	20231116	100900	20570490	2960	2960	2960	2960	80
631	20231116	100800	20333690	2960	2950	2960	2950	180
632	20231116	100700	19801190	2950	2950	2950	2950	0
633	20231116	100600	19801190	2950	2935	2955	2925	2143
634	20231116	100500	13512915	2955	2930	2955	2930	205
635	20231116	100400	12912240	2955	2955	2955	2955	31
636	20231116	100300	12820635	2955	2925	2955	2925	1195
637	20231116	100200	9315240	2925	2940	2965	2925	963
638	20231116	100100	6489250	2950	2950	2950	2950	232
639	20231116	100000	5804850	2950	2975	2975	2950	1956