KissMeData/011150/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185500	128267630	2705	2705	2705	2705	1345
3	20231117	185400	128267630	2705	2705	2705	2705	0
4	20231117	185300	128267630	2705	2705	2705	2705	0
5	20231117	185200	128267630	2705	2705	2705	2705	0
6	20231117	185100	128267630	2705	2705	2705	2705	0
7	20231117	185000	128267630	2705	2705	2705	2705	0
8	20231117	184900	128267630	2705	2705	2705	2705	0
9	20231117	184800	128267630	2705	2705	2705	2705	0
10	20231117	184700	128267630	2705	2705	2705	2705	0
11	20231117	184600	128267630	2705	2705	2705	2705	0
12	20231117	184500	128267630	2705	2705	2705	2705	0
13	20231117	184400	128267630	2705	2705	2705	2705	0
14	20231117	184300	128267630	2705	2705	2705	2705	0
15	20231117	184200	128267630	2705	2705	2705	2705	0
16	20231117	184100	128267630	2705	2705	2705	2705	0
17	20231117	184000	128267630	2705	2705	2705	2705	0
18	20231117	183900	128267630	2705	2705	2705	2705	0
19	20231117	183800	128267630	2705	2705	2705	2705	0
20	20231117	183700	128267630	2705	2705	2705	2705	0
21	20231117	183600	128267630	2705	2705	2705	2705	0
22	20231117	183500	128267630	2705	2705	2705	2705	0
23	20231117	183400	128267630	2705	2705	2705	2705	0
24	20231117	183300	128267630	2705	2705	2705	2705	0
25	20231117	183200	128267630	2705	2705	2705	2705	0
26	20231117	183100	128267630	2705	2705	2705	2705	0
27	20231117	183000	128267630	2705	2705	2705	2705	0
28	20231117	182900	128267630	2705	2705	2705	2705	0
29	20231117	182800	128267630	2705	2705	2705	2705	0
30	20231117	182700	128267630	2705	2705	2705	2705	0
31	20231117	182600	128267630	2705	2705	2705	2705	0
32	20231117	182500	128267630	2705	2705	2705	2705	1345
33	20231117	182400	128267630	2705	2705	2705	2705	0
34	20231117	182300	128267630	2705	2705	2705	2705	0
35	20231117	182200	128267630	2705	2705	2705	2705	0
36	20231117	182100	128267630	2705	2705	2705	2705	0
37	20231117	182000	128267630	2705	2705	2705	2705	0
38	20231117	181900	128267630	2705	2705	2705	2705	0
39	20231117	181800	128267630	2705	2705	2705	2705	0
40	20231117	181700	128267630	2705	2705	2705	2705	0
41	20231117	181600	128267630	2705	2705	2705	2705	0
42	20231117	181500	128267630	2705	2705	2705	2705	0
43	20231117	181400	128267630	2705	2705	2705	2705	0
44	20231117	181300	128267630	2705	2705	2705	2705	0
45	20231117	181200	128267630	2705	2705	2705	2705	0
46	20231117	181100	128267630	2705	2705	2705	2705	0
47	20231117	181000	128267630	2705	2705	2705	2705	0
48	20231117	180900	128267630	2705	2705	2705	2705	0
49	20231117	180800	128267630	2705	2705	2705	2705	0
50	20231117	180700	128267630	2705	2705	2705	2705	0
51	20231117	180600	128267630	2705	2705	2705	2705	0
52	20231117	180500	128267630	2705	2705	2705	2705	0
53	20231117	180400	128267630	2705	2705	2705	2705	0
54	20231117	180300	128267630	2705	2705	2705	2705	0
55	20231117	180200	128267630	2705	2705	2705	2705	0
56	20231117	180100	128267630	2705	2705	2705	2705	0
57	20231117	180000	128267630	2705	2705	2705	2705	0
58	20231117	175900	128267630	2705	2705	2705	2705	0
59	20231117	175800	128267630	2705	2705	2705	2705	0
60	20231117	175700	128267630	2705	2705	2705	2705	0
61	20231117	175600	128267630	2705	2705	2705	2705	0
62	20231117	175500	128267630	2705	2705	2705	2705	1345
63	20231117	175400	128267630	2705	2705	2705	2705	0
64	20231117	175300	128267630	2705	2705	2705	2705	0
65	20231117	175200	128267630	2705	2705	2705	2705	0
66	20231117	175100	128267630	2705	2705	2705	2705	0
67	20231117	175000	128267630	2705	2705	2705	2705	0
68	20231117	174900	128267630	2705	2705	2705	2705	0
69	20231117	174800	128267630	2705	2705	2705	2705	0
70	20231117	174700	128267630	2705	2705	2705	2705	0
71	20231117	174600	128267630	2705	2705	2705	2705	0
72	20231117	174500	128267630	2705	2705	2705	2705	0
73	20231117	174400	128267630	2705	2705	2705	2705	0
74	20231117	174300	128267630	2705	2705	2705	2705	0
75	20231117	174200	128267630	2705	2705	2705	2705	0
76	20231117	174100	128267630	2705	2705	2705	2705	0
77	20231117	174000	128267630	2705	2705	2705	2705	0
78	20231117	173900	128267630	2705	2705	2705	2705	0
79	20231117	173800	128267630	2705	2705	2705	2705	0
80	20231117	173700	128267630	2705	2705	2705	2705	0
81	20231117	173600	128267630	2705	2705	2705	2705	0
82	20231117	173500	128267630	2705	2705	2705	2705	0
83	20231117	173400	128267630	2705	2705	2705	2705	0
84	20231117	173300	128267630	2705	2705	2705	2705	0
85	20231117	173200	128267630	2705	2705	2705	2705	0
86	20231117	173100	128267630	2705	2705	2705	2705	0
87	20231117	173000	128267630	2705	2705	2705	2705	0
88	20231117	172900	128267630	2705	2705	2705	2705	0
89	20231117	172800	128267630	2705	2705	2705	2705	0
90	20231117	172700	128267630	2705	2705	2705	2705	0
91	20231117	172600	128267630	2705	2705	2705	2705	0
92	20231117	172500	128267630	2705	2705	2705	2705	1345
93	20231117	172400	128267630	2705	2705	2705	2705	0
94	20231117	172300	128267630	2705	2705	2705	2705	0
95	20231117	172200	128267630	2705	2705	2705	2705	0
96	20231117	172100	128267630	2705	2705	2705	2705	0
97	20231117	172000	128267630	2705	2705	2705	2705	0
98	20231117	171900	128267630	2705	2705	2705	2705	0
99	20231117	171800	128267630	2705	2705	2705	2705	0
100	20231117	171700	128267630	2705	2705	2705	2705	0
101	20231117	171600	128267630	2705	2705	2705	2705	0
102	20231117	171500	128267630	2705	2705	2705	2705	0
103	20231117	171400	128267630	2705	2705	2705	2705	0
104	20231117	171300	128267630	2705	2705	2705	2705	0
105	20231117	171200	128267630	2705	2705	2705	2705	0
106	20231117	171100	128267630	2705	2705	2705	2705	0
107	20231117	171000	128267630	2705	2705	2705	2705	0
108	20231117	170900	128267630	2705	2705	2705	2705	0
109	20231117	170800	128267630	2705	2705	2705	2705	0
110	20231117	170700	128267630	2705	2705	2705	2705	0
111	20231117	170600	128267630	2705	2705	2705	2705	0
112	20231117	170500	128267630	2705	2705	2705	2705	0
113	20231117	170400	128267630	2705	2705	2705	2705	0
114	20231117	170300	128267630	2705	2705	2705	2705	0
115	20231117	170200	128267630	2705	2705	2705	2705	0
116	20231117	170100	128267630	2705	2705	2705	2705	0
117	20231117	170000	128267630	2705	2705	2705	2705	0
118	20231117	165900	128267630	2705	2705	2705	2705	0
119	20231117	165800	128267630	2705	2705	2705	2705	0
120	20231117	165700	128267630	2705	2705	2705	2705	0
121	20231117	165600	128267630	2705	2705	2705	2705	0
122	20231117	165500	128267630	2705	2705	2705	2705	1345
123	20231117	165400	128267630	2705	2705	2705	2705	0
124	20231117	165300	128267630	2705	2705	2705	2705	0
125	20231117	165200	128267630	2705	2705	2705	2705	0
126	20231117	165100	128267630	2705	2705	2705	2705	0
127	20231117	165000	128267630	2705	2705	2705	2705	0
128	20231117	164900	128267630	2705	2705	2705	2705	0
129	20231117	164800	128267630	2705	2705	2705	2705	0
130	20231117	164700	128267630	2705	2705	2705	2705	0
131	20231117	164600	128267630	2705	2705	2705	2705	0
132	20231117	164500	128267630	2705	2705	2705	2705	0
133	20231117	164400	128267630	2705	2705	2705	2705	0
134	20231117	164300	128267630	2705	2705	2705	2705	0
135	20231117	164200	128267630	2705	2705	2705	2705	0
136	20231117	164100	128267630	2705	2705	2705	2705	0
137	20231117	164000	128267630	2705	2705	2705	2705	0
138	20231117	163900	128267630	2705	2705	2705	2705	0
139	20231117	163800	128267630	2705	2705	2705	2705	0
140	20231117	163700	128267630	2705	2705	2705	2705	0
141	20231117	163600	128267630	2705	2705	2705	2705	0
142	20231117	163500	128267630	2705	2705	2705	2705	0
143	20231117	163400	128267630	2705	2705	2705	2705	0
144	20231117	163300	128267630	2705	2705	2705	2705	0
145	20231117	163200	128267630	2705	2705	2705	2705	0
146	20231117	163100	128267630	2705	2705	2705	2705	0
147	20231117	163000	128267630	2705	2705	2705	2705	0
148	20231117	162900	128267630	2705	2705	2705	2705	0
149	20231117	162800	128267630	2705	2705	2705	2705	0
150	20231117	162700	128267630	2705	2705	2705	2705	0
151	20231117	162600	128267630	2705	2705	2705	2705	0
152	20231117	162500	128267630	2705	2705	2705	2705	1345
153	20231117	162400	128267630	2705	2705	2705	2705	0
154	20231117	162300	128267630	2705	2705	2705	2705	0
155	20231117	162200	128267630	2705	2705	2705	2705	0
156	20231117	162100	128267630	2705	2705	2705	2705	0
157	20231117	162000	128267630	2705	2705	2705	2705	0
158	20231117	161900	128267630	2705	2705	2705	2705	0
159	20231117	161800	128267630	2705	2705	2705	2705	0
160	20231117	161700	128267630	2705	2705	2705	2705	0
161	20231117	161600	128267630	2705	2705	2705	2705	0
162	20231117	161500	128267630	2705	2705	2705	2705	0
163	20231117	161400	128267630	2705	2705	2705	2705	0
164	20231117	161300	128267630	2705	2705	2705	2705	0
165	20231117	161200	128267630	2705	2705	2705	2705	0
166	20231117	161100	128267630	2705	2705	2705	2705	0
167	20231117	161000	128267630	2705	2705	2705	2705	0
168	20231117	160900	128267630	2705	2705	2705	2705	0
169	20231117	160800	128267630	2705	2705	2705	2705	0
170	20231117	160700	128267630	2705	2705	2705	2705	0
171	20231117	160600	128267630	2705	2705	2705	2705	0
172	20231117	160500	128267630	2705	2705	2705	2705	0
173	20231117	160400	128267630	2705	2705	2705	2705	0
174	20231117	160300	128267630	2705	2705	2705	2705	0
175	20231117	160200	128267630	2705	2705	2705	2705	0
176	20231117	160100	128267630	2705	2705	2705	2705	0
177	20231117	160000	128267630	2705	2705	2705	2705	0
178	20231117	155900	128267630	2705	2705	2705	2705	0
179	20231117	155800	128267630	2705	2705	2705	2705	0
180	20231117	155700	128267630	2705	2705	2705	2705	0
181	20231117	155600	128267630	2705	2705	2705	2705	0
182	20231117	155500	128267630	2705	2705	2705	2705	1345
183	20231117	155400	128267630	2705	2705	2705	2705	0
184	20231117	155300	128267630	2705	2705	2705	2705	0
185	20231117	155200	128267630	2705	2705	2705	2705	0
186	20231117	155100	128267630	2705	2705	2705	2705	0
187	20231117	155000	128267630	2705	2705	2705	2705	0
188	20231117	154900	128267630	2705	2705	2705	2705	0
189	20231117	154800	128267630	2705	2705	2705	2705	0
190	20231117	154700	128267630	2705	2705	2705	2705	0
191	20231117	154600	128267630	2705	2705	2705	2705	0
192	20231117	154500	128267630	2705	2705	2705	2705	0
193	20231117	154400	128267630	2705	2705	2705	2705	0
194	20231117	154300	128267630	2705	2705	2705	2705	0
195	20231117	154200	128267630	2705	2705	2705	2705	0
196	20231117	154100	128267630	2705	2705	2705	2705	0
197	20231117	154000	128267630	2705	2705	2705	2705	0
198	20231117	153900	128267630	2705	2705	2705	2705	0
199	20231117	153800	128267630	2705	2705	2705	2705	0
200	20231117	153700	128267630	2705	2705	2705	2705	0
201	20231117	153600	128267630	2705	2705	2705	2705	0
202	20231117	153500	128267630	2705	2705	2705	2705	0
203	20231117	153400	128267630	2705	2705	2705	2705	0
204	20231117	153300	128267630	2705	2705	2705	2705	0
205	20231117	153200	128267630	2705	2705	2705	2705	0
206	20231117	153100	128267630	2705	2705	2705	2705	0
207	20231117	153000	128267630	2705	2705	2705	2705	1345
208	20231117	152900	124629405	2720	2720	2720	2720	0
209	20231117	152800	124629405	2720	2720	2720	2720	0
210	20231117	152700	124629405	2720	2720	2720	2720	0
211	20231117	152600	124629405	2720	2720	2720	2720	0
212	20231117	152500	124629405	2720	2720	2720	2720	0
213	20231117	152400	124629405	2720	2720	2720	2720	0
214	20231117	152300	124629405	2720	2720	2720	2720	0
215	20231117	152200	124629405	2720	2720	2720	2720	0
216	20231117	152100	124629405	2720	2720	2720	2720	0
217	20231117	152000	124629405	2720	2720	2720	2720	0
218	20231117	151900	124629405	2720	2720	2720	2720	0
219	20231117	151800	124629405	2720	2720	2720	2720	12
220	20231117	151700	124596765	2720	2715	2720	2715	201
221	20231117	151600	124050050	2715	2715	2715	2715	1
222	20231117	151500	124047335	2715	2715	2715	2715	200
223	20231117	151400	123504335	2715	2705	2715	2705	12
224	20231117	151300	123471865	2715	2715	2715	2715	0
225	20231117	151200	123471865	2715	2715	2715	2715	1
226	20231117	151100	123469150	2715	2715	2715	2715	10
227	20231117	151000	123442000	2715	2705	2715	2705	91
228	20231117	150900	123195345	2705	2710	2715	2705	2048
229	20231117	150800	117645760	2715	2715	2715	2715	0
230	20231117	150700	117645760	2715	2715	2715	2715	0
231	20231117	150600	117645760	2715	2715	2715	2715	27
232	20231117	150500	117572455	2715	2715	2715	2715	0
233	20231117	150400	117572455	2715	2720	2720	2715	540
234	20231117	150300	116106155	2720	2720	2720	2720	37
235	20231117	150200	116005515	2720	2720	2720	2720	0
236	20231117	150100	116005515	2720	2720	2720	2720	0
237	20231117	150000	116005515	2720	2720	2720	2720	179
238	20231117	145900	115518635	2725	2725	2725	2725	1
239	20231117	145800	115515910	2720	2720	2720	2720	0
240	20231117	145700	115515910	2720	2720	2720	2720	0
241	20231117	145600	115515910	2720	2720	2720	2720	23
242	20231117	145500	115453350	2720	2720	2720	2720	0
243	20231117	145400	115453350	2720	2720	2720	2720	98
244	20231117	145300	115186790	2715	2715	2715	2715	0
245	20231117	145200	115186790	2715	2715	2715	2715	0
246	20231117	145100	115186790	2715	2715	2715	2715	0
247	20231117	145000	115186790	2715	2715	2715	2715	0
248	20231117	144900	115186790	2715	2715	2715	2715	1000
249	20231117	144800	112471790	2715	2715	2715	2715	100
250	20231117	144700	112200290	2715	2715	2715	2715	0
251	20231117	144600	112200290	2715	2715	2715	2715	0
252	20231117	144500	112200290	2715	2715	2715	2715	1000
253	20231117	144400	109485290	2715	2715	2715	2715	160
254	20231117	144300	109050890	2725	2725	2725	2725	2
255	20231117	144200	109045440	2725	2725	2725	2725	0
256	20231117	144100	109045440	2725	2725	2725	2725	2000
257	20231117	144000	103595440	2725	2725	2725	2725	0
258	20231117	143900	103595440	2725	2725	2725	2725	2
259	20231117	143800	103589990	2720	2720	2720	2720	2237
260	20231117	143700	97505350	2710	2710	2710	2710	0
261	20231117	143600	97505350	2710	2710	2710	2710	50
262	20231117	143500	97369850	2720	2720	2720	2720	0
263	20231117	143400	97369850	2720	2720	2720	2720	0
264	20231117	143300	97369850	2720	2720	2720	2720	0
265	20231117	143200	97369850	2720	2720	2720	2720	1347
266	20231117	143100	93706010	2710	2710	2710	2710	0
267	20231117	143000	93706010	2710	2710	2710	2710	0
268	20231117	142900	93706010	2710	2710	2710	2710	0
269	20231117	142800	93706010	2710	2710	2710	2710	0
270	20231117	142700	93706010	2710	2710	2710	2710	0
271	20231117	142600	93706010	2710	2710	2710	2710	0
272	20231117	142500	93706010	2710	2710	2710	2710	0
273	20231117	142400	93706010	2710	2710	2710	2710	0
274	20231117	142300	93706010	2710	2710	2710	2710	1
275	20231117	142200	93703300	2720	2720	2720	2720	0
276	20231117	142100	93703300	2720	2720	2720	2720	0
277	20231117	142000	93703300	2720	2720	2720	2720	0
278	20231117	141900	93703300	2720	2720	2720	2720	0
279	20231117	141800	93703300	2720	2720	2720	2720	300
280	20231117	141700	92887300	2720	2720	2720	2720	0
281	20231117	141600	92887300	2720	2720	2720	2720	0
282	20231117	141500	92887300	2720	2720	2720	2720	50
283	20231117	141400	92751300	2710	2710	2710	2710	0
284	20231117	141300	92751300	2710	2710	2710	2710	0
285	20231117	141200	92751300	2710	2710	2710	2710	40
286	20231117	141100	92642900	2720	2720	2720	2720	0
287	20231117	141000	92642900	2720	2720	2720	2720	20
288	20231117	140900	92588500	2720	2720	2720	2720	0
289	20231117	140800	92588500	2720	2720	2720	2720	0
290	20231117	140700	92588500	2720	2720	2720	2720	505
291	20231117	140600	91214900	2720	2720	2720	2720	0
292	20231117	140500	91214900	2720	2720	2720	2720	1
293	20231117	140400	91212180	2710	2710	2710	2710	0
294	20231117	140300	91212180	2710	2710	2710	2710	66
295	20231117	140200	91033320	2715	2715	2715	2715	34
296	20231117	140100	90941010	2720	2720	2720	2720	20
297	20231117	140000	90886610	2720	2720	2720	2720	0
298	20231117	135900	90886610	2720	2720	2720	2720	2
299	20231117	135800	90881170	2720	2720	2720	2720	242
300	20231117	135700	90222930	2715	2715	2715	2715	0
301	20231117	135600	90222930	2715	2715	2715	2715	0
302	20231117	135500	90222930	2715	2715	2715	2715	2
303	20231117	135400	90217500	2725	2725	2725	2725	0
304	20231117	135300	90217500	2725	2725	2725	2725	0
305	20231117	135200	90217500	2725	2725	2725	2725	0
306	20231117	135100	90217500	2725	2725	2725	2725	0
307	20231117	135000	90217500	2725	2725	2725	2725	0
308	20231117	134900	90217500	2725	2725	2725	2725	0
309	20231117	134800	90217500	2725	2725	2725	2725	0
310	20231117	134700	90217500	2725	2725	2725	2725	0
311	20231117	134600	90217500	2725	2725	2725	2725	0
312	20231117	134500	90217500	2725	2725	2725	2725	0
313	20231117	134400	90217500	2725	2725	2725	2725	0
314	20231117	134300	90217500	2725	2725	2725	2725	0
315	20231117	134200	90217500	2725	2715	2725	2710	351
316	20231117	134100	89266055	2710	2710	2710	2710	0
317	20231117	134000	89266055	2710	2710	2710	2710	0
318	20231117	133900	89266055	2710	2710	2710	2710	0
319	20231117	133800	89266055	2710	2710	2710	2710	0
320	20231117	133700	89266055	2710	2710	2710	2710	0
321	20231117	133600	89266055	2710	2725	2725	2710	202
322	20231117	133500	88718605	2725	2725	2725	2725	0
323	20231117	133400	88718605	2725	2725	2725	2725	0
324	20231117	133300	88718605	2725	2710	2725	2710	55
325	20231117	133200	88569255	2725	2725	2725	2725	0
326	20231117	133100	88569255	2725	2725	2725	2725	18
327	20231117	133000	88520205	2720	2720	2720	2720	4
328	20231117	132900	88509325	2725	2725	2725	2725	1
329	20231117	132800	88506600	2725	2725	2725	2725	40
330	20231117	132700	88397600	2725	2725	2725	2725	0
331	20231117	132600	88397600	2725	2725	2725	2725	1
332	20231117	132500	88394875	2725	2725	2725	2725	0
333	20231117	132400	88394875	2725	2725	2725	2725	0
334	20231117	132300	88394875	2725	2725	2725	2725	21
335	20231117	132200	88337650	2720	2720	2720	2720	0
336	20231117	132100	88337650	2720	2720	2720	2720	2000
337	20231117	132000	82897650	2720	2720	2720	2720	50
338	20231117	131900	82761650	2720	2720	2720	2720	0
339	20231117	131800	82761650	2720	2720	2720	2720	238
340	20231117	131700	82114290	2720	2720	2720	2720	0
341	20231117	131600	82114290	2720	2720	2720	2720	0
342	20231117	131500	82114290	2720	2720	2720	2720	0
343	20231117	131400	82114290	2720	2720	2720	2720	0
344	20231117	131300	82114290	2720	2720	2720	2720	0
345	20231117	131200	82114290	2720	2720	2720	2720	18
346	20231117	131100	82065330	2720	2720	2720	2720	0
347	20231117	131000	82065330	2720	2715	2720	2715	51
348	20231117	130900	81926860	2715	2715	2715	2715	0
349	20231117	130800	81926860	2715	2715	2715	2715	1
350	20231117	130700	81924145	2720	2720	2720	2720	0
351	20231117	130600	81924145	2720	2720	2720	2720	0
352	20231117	130500	81924145	2720	2720	2720	2720	0
353	20231117	130400	81924145	2720	2720	2720	2720	0
354	20231117	130300	81924145	2720	2720	2720	2720	0
355	20231117	130200	81924145	2720	2720	2720	2720	0
356	20231117	130100	81924145	2720	2720	2720	2720	50
357	20231117	130000	81788145	2720	2720	2720	2720	1
358	20231117	125900	81785425	2710	2710	2710	2710	0
359	20231117	125800	81785425	2710	2715	2715	2710	5
360	20231117	125700	81771855	2715	2715	2715	2715	0
361	20231117	125600	81771855	2715	2715	2715	2715	0
362	20231117	125500	81771855	2715	2715	2715	2715	0
363	20231117	125400	81771855	2715	2715	2715	2715	50
364	20231117	125300	81636105	2720	2720	2720	2720	0
365	20231117	125200	81636105	2720	2720	2720	2720	10
366	20231117	125100	81608905	2720	2720	2720	2720	1
367	20231117	125000	81606185	2720	2720	2720	2720	0
368	20231117	124900	81606185	2720	2715	2720	2715	26
369	20231117	124800	81535545	2715	2715	2715	2715	0
370	20231117	124700	81535545	2715	2715	2715	2715	0
371	20231117	124600	81535545	2715	2715	2715	2715	896
372	20231117	124500	79102905	2715	2715	2715	2715	945
373	20231117	124400	76537230	2715	2715	2715	2715	10
374	20231117	124300	76510080	2715	2715	2715	2715	0
375	20231117	124200	76510080	2715	2715	2715	2715	0
376	20231117	124100	76510080	2715	2715	2715	2715	0
377	20231117	124000	76510080	2715	2715	2715	2715	0
378	20231117	123900	76510080	2715	2715	2715	2715	30
379	20231117	123800	76428630	2715	2715	2715	2715	75
380	20231117	123700	76225005	2715	2715	2715	2715	0
381	20231117	123600	76225005	2715	2715	2715	2715	0
382	20231117	123500	76225005	2715	2715	2715	2715	4
383	20231117	123400	76214145	2715	2715	2715	2715	0
384	20231117	123300	76214145	2715	2715	2715	2715	0
385	20231117	123200	76214145	2715	2715	2715	2715	3
386	20231117	123100	76206000	2715	2715	2715	2715	0
387	20231117	123000	76206000	2715	2715	2715	2715	38
388	20231117	122900	76102830	2710	2710	2710	2710	0
389	20231117	122800	76102830	2710	2710	2710	2710	74
390	20231117	122700	75902290	2710	2710	2710	2710	0
391	20231117	122600	75902290	2710	2710	2710	2710	0
392	20231117	122500	75902290	2710	2710	2710	2710	1
393	20231117	122400	75899580	2710	2705	2710	2705	1513
394	20231117	122300	71799415	2705	2705	2705	2705	0
395	20231117	122200	71799415	2705	2705	2705	2705	0
396	20231117	122100	71799415	2705	2705	2705	2705	0
397	20231117	122000	71799415	2705	2705	2705	2705	0
398	20231117	121900	71799415	2705	2705	2705	2705	0
399	20231117	121800	71799415	2705	2705	2705	2705	0
400	20231117	121700	71799415	2705	2705	2705	2705	0
401	20231117	121600	71799415	2705	2705	2705	2705	0
402	20231117	121500	71799415	2705	2705	2705	2705	0
403	20231117	121400	71799415	2705	2705	2705	2705	1
404	20231117	121300	71796710	2705	2705	2705	2705	1
405	20231117	121200	71794005	2705	2705	2705	2705	0
406	20231117	121100	71794005	2705	2705	2705	2705	0
407	20231117	121000	71794005	2705	2705	2705	2705	0
408	20231117	120900	71794005	2705	2705	2705	2705	0
409	20231117	120800	71794005	2705	2705	2705	2705	1
410	20231117	120700	71791300	2705	2705	2705	2705	0
411	20231117	120600	71791300	2705	2705	2705	2705	2026
412	20231117	120500	66310970	2705	2705	2705	2705	0
413	20231117	120400	66310970	2705	2705	2705	2705	0
414	20231117	120300	66310970	2705	2705	2705	2705	0
415	20231117	120200	66310970	2705	2705	2705	2705	0
416	20231117	120100	66310970	2705	2705	2705	2705	0
417	20231117	120000	66310970	2705	2705	2705	2705	0
418	20231117	115900	66310970	2705	2705	2705	2705	0
419	20231117	115800	66310970	2705	2705	2705	2705	0
420	20231117	115700	66310970	2705	2705	2705	2705	0
421	20231117	115600	66310970	2705	2705	2705	2705	0
422	20231117	115500	66310970	2705	2705	2705	2705	0
423	20231117	115400	66310970	2705	2705	2705	2705	0
424	20231117	115300	66310970	2705	2705	2705	2705	0
425	20231117	115200	66310970	2705	2705	2705	2705	0
426	20231117	115100	66310970	2705	2705	2705	2705	0
427	20231117	115000	66310970	2705	2705	2705	2705	0
428	20231117	114900	66310970	2705	2705	2705	2705	0
429	20231117	114800	66310970	2705	2705	2705	2705	0
430	20231117	114700	66310970	2705	2705	2705	2705	0
431	20231117	114600	66310970	2705	2705	2705	2705	0
432	20231117	114500	66310970	2705	2705	2705	2705	0
433	20231117	114400	66310970	2705	2705	2705	2705	0
434	20231117	114300	66310970	2705	2705	2705	2705	0
435	20231117	114200	66310970	2705	2705	2705	2705	2
436	20231117	114100	66305560	2715	2715	2715	2715	1
437	20231117	114000	66302845	2710	2710	2710	2710	0
438	20231117	113900	66302845	2710	2710	2710	2710	0
439	20231117	113800	66302845	2710	2710	2715	2710	3
440	20231117	113700	66294710	2705	2710	2710	2705	750
441	20231117	113600	64265870	2720	2720	2720	2720	0
442	20231117	113500	64265870	2720	2720	2720	2720	0
443	20231117	113400	64265870	2720	2720	2720	2720	0
444	20231117	113300	64265870	2720	2720	2720	2720	0
445	20231117	113200	64265870	2720	2720	2720	2720	0
446	20231117	113100	64265870	2720	2720	2720	2720	0
447	20231117	113000	64265870	2720	2720	2720	2720	0
448	20231117	112900	64265870	2720	2720	2720	2720	1
449	20231117	112800	64263150	2710	2710	2710	2710	0
450	20231117	112700	64263150	2710	2710	2710	2710	0
451	20231117	112600	64263150	2710	2710	2710	2710	0
452	20231117	112500	64263150	2710	2710	2710	2710	400
453	20231117	112400	63179150	2705	2705	2705	2705	0
454	20231117	112300	63179150	2705	2705	2705	2705	0
455	20231117	112200	63179150	2705	2705	2705	2705	0
456	20231117	112100	63179150	2705	2705	2705	2705	0
457	20231117	112000	63179150	2705	2705	2705	2705	0
458	20231117	111900	63179150	2705	2705	2705	2705	0
459	20231117	111800	63179150	2705	2710	2710	2705	3993
460	20231117	111700	52377935	2715	2715	2715	2715	0
461	20231117	111600	52377935	2715	2715	2715	2715	0
462	20231117	111500	52377935	2715	2715	2715	2715	0
463	20231117	111400	52377935	2715	2715	2715	2715	4
464	20231117	111300	52367075	2710	2710	2710	2710	31
465	20231117	111200	52283065	2710	2710	2710	2710	356
466	20231117	111100	51318305	2710	2710	2710	2710	0
467	20231117	111000	51318305	2710	2710	2710	2710	256
468	20231117	110900	50624545	2705	2705	2705	2705	0
469	20231117	110800	50624545	2705	2705	2705	2705	0
470	20231117	110700	50624545	2705	2705	2705	2705	118
471	20231117	110600	50305355	2705	2705	2705	2705	0
472	20231117	110500	50305355	2705	2705	2705	2705	0
473	20231117	110400	50305355	2705	2705	2705	2705	100
474	20231117	110300	50034855	2705	2705	2705	2705	45
475	20231117	110200	49913130	2715	2715	2715	2715	0
476	20231117	110100	49913130	2715	2715	2715	2715	250
477	20231117	110000	49234380	2710	2710	2710	2710	0
478	20231117	105900	49234380	2710	2710	2710	2710	2
479	20231117	105800	49228960	2710	2710	2710	2710	0
480	20231117	105700	49228960	2710	2710	2710	2710	367
481	20231117	105600	48234390	2710	2710	2710	2710	500
482	20231117	105500	46879390	2710	2710	2710	2710	0
483	20231117	105400	46879390	2710	2710	2710	2710	0
484	20231117	105300	46879390	2710	2710	2710	2710	0
485	20231117	105200	46879390	2710	2710	2710	2710	0
486	20231117	105100	46879390	2710	2710	2710	2710	0
487	20231117	105000	46879390	2710	2710	2710	2710	1
488	20231117	104900	46876680	2720	2720	2720	2720	0
489	20231117	104800	46876680	2720	2720	2720	2720	0
490	20231117	104700	46876680	2720	2720	2720	2720	0
491	20231117	104600	46876680	2720	2720	2720	2720	250
492	20231117	104500	46196680	2720	2720	2720	2720	1
493	20231117	104400	46193960	2720	2710	2720	2710	2000
494	20231117	104300	40758640	2705	2705	2705	2705	0
495	20231117	104200	40758640	2705	2705	2705	2705	1
496	20231117	104100	40755935	2705	2705	2705	2705	9
497	20231117	104000	40731590	2705	2705	2705	2705	0
498	20231117	103900	40731590	2705	2705	2705	2705	11
499	20231117	103800	40701835	2705	2705	2705	2705	200
500	20231117	103700	40160835	2705	2705	2705	2705	11
501	20231117	103600	40131080	2710	2710	2710	2710	0
502	20231117	103500	40131080	2710	2710	2710	2710	0
503	20231117	103400	40131080	2710	2710	2710	2710	0
504	20231117	103300	40131080	2710	2710	2710	2710	0
505	20231117	103200	40131080	2710	2710	2710	2710	1150
506	20231117	103100	37014580	2710	2710	2710	2710	0
507	20231117	103000	37014580	2710	2710	2710	2710	0
508	20231117	102900	37014580	2710	2710	2710	2710	30
509	20231117	102800	36933280	2705	2705	2705	2705	0
510	20231117	102700	36933280	2705	2705	2705	2705	1
511	20231117	102600	36930575	2705	2705	2705	2705	1
512	20231117	102500	36927870	2705	2705	2705	2705	0
513	20231117	102400	36927870	2705	2705	2705	2705	0
514	20231117	102300	36927870	2705	2705	2705	2705	0
515	20231117	102200	36927870	2705	2705	2705	2705	4
516	20231117	102100	36917050	2705	2705	2705	2705	3
517	20231117	102000	36908935	2705	2705	2705	2705	354
518	20231117	101900	35951365	2705	2705	2705	2705	0
519	20231117	101800	35951365	2705	2705	2705	2705	34
520	20231117	101700	35859395	2710	2710	2710	2710	748
521	20231117	101600	33832315	2710	2710	2710	2710	13
522	20231117	101500	33797085	2710	2710	2710	2710	5
523	20231117	101400	33783535	2705	2705	2705	2705	0
524	20231117	101300	33783535	2705	2705	2705	2705	100
525	20231117	101200	33513035	2705	2705	2705	2705	0
526	20231117	101100	33513035	2705	2705	2705	2705	10
527	20231117	101000	33485985	2710	2710	2710	2710	0
528	20231117	100900	33485985	2710	2710	2710	2710	151
529	20231117	100800	33076775	2720	2720	2720	2720	0
530	20231117	100700	33076775	2720	2720	2720	2720	0
531	20231117	100600	33076775	2720	2715	2720	2715	2
532	20231117	100500	33071340	2715	2715	2715	2715	4
533	20231117	100400	33060480	2710	2710	2710	2710	0
534	20231117	100300	33060480	2710	2705	2710	2705	1443
535	20231117	100200	29157160	2705	2705	2705	2705	1
536	20231117	100100	29154455	2705	2705	2705	2705	1
537	20231117	100000	29151750	2705	2700	2705	2700	4
538	20231117	095900	29140945	2705	2705	2705	2705	50
539	20231117	095800	29005695	2705	2705	2705	2705	0
540	20231117	095700	29005695	2705	2705	2705	2705	250
541	20231117	095600	28329445	2700	2700	2700	2700	0
542	20231117	095500	28329445	2700	2705	2705	2700	4
543	20231117	095400	28318630	2705	2705	2705	2705	3
544	20231117	095300	28310515	2705	2705	2705	2705	90
545	20231117	095200	28067065	2700	2700	2700	2700	0
546	20231117	095100	28067065	2700	2700	2700	2700	100
547	20231117	095000	27797065	2700	2700	2700	2700	1800
548	20231117	094900	22937065	2705	2705	2705	2705	6
549	20231117	094800	22920835	2700	2700	2700	2700	70
550	20231117	094700	22731835	2705	2705	2705	2705	0
551	20231117	094600	22731835	2705	2705	2705	2705	5
552	20231117	094500	22718310	2705	2705	2705	2705	40
553	20231117	094400	22610110	2705	2705	2705	2705	65
554	20231117	094300	22434285	2705	2705	2705	2705	5
555	20231117	094200	22420760	2705	2705	2705	2705	31
556	20231117	094100	22336905	2705	2705	2705	2705	0
557	20231117	094000	22336905	2705	2705	2705	2705	0
558	20231117	093900	22336905	2705	2700	2705	2700	99
559	20231117	093800	22069505	2700	2700	2700	2700	100
560	20231117	093700	21799505	2705	2705	2705	2705	1215
561	20231117	093600	18512930	2715	2720	2720	2710	932
562	20231117	093500	15987195	2720	2720	2720	2715	124
563	20231117	093400	15650420	2720	2715	2720	2715	259
564	20231117	093300	14946970	2720	2720	2720	2720	0
565	20231117	093200	14946970	2720	2720	2720	2720	31
566	20231117	093100	14862650	2720	2720	2720	2715	10
567	20231117	093000	14835455	2715	2715	2715	2715	0
568	20231117	092900	14835455	2715	2715	2715	2715	446
569	20231117	092800	13624565	2715	2715	2715	2715	0
570	20231117	092700	13624565	2715	2715	2715	2715	0
571	20231117	092600	13624565	2715	2715	2715	2715	0
572	20231117	092500	13624565	2715	2715	2715	2715	0
573	20231117	092400	13624565	2715	2715	2715	2715	0
574	20231117	092300	13624565	2715	2715	2715	2715	0
575	20231117	092200	13624565	2715	2715	2715	2715	0
576	20231117	092100	13624565	2715	2715	2715	2715	1
577	20231117	092000	13621850	2715	2715	2715	2715	0
578	20231117	091900	13621850	2715	2715	2715	2715	0
579	20231117	091800	13621850	2715	2715	2715	2715	0
580	20231117	091700	13621850	2715	2715	2715	2715	200
581	20231117	091600	13078850	2715	2715	2715	2715	400
582	20231117	091500	11992850	2715	2715	2715	2715	195
583	20231117	091400	11463425	2715	2720	2720	2715	301
584	20231117	091300	10644710	2720	2720	2720	2720	239
585	20231117	091200	9994630	2730	2725	2730	2725	2
586	20231117	091100	9989175	2725	2725	2725	2725	14
587	20231117	091000	9951025	2725	2725	2725	2725	0
588	20231117	090900	9951025	2725	2725	2725	2725	103
589	20231117	090800	9670350	2725	2725	2725	2725	0
590	20231117	090700	9670350	2725	2725	2725	2725	67
591	20231117	090600	9487775	2735	2725	2735	2725	13
592	20231117	090500	9452340	2720	2740	2740	2720	1319
593	20231117	090400	5851660	2745	2745	2745	2745	0
594	20231117	090300	5851660	2745	2740	2745	2740	1016
595	20231117	090200	3067815	2745	2750	2750	2745	238
596	20231117	090100	2414500	2750	2750	2750	2750	100
597	20231117	090000	2139500	2750	2750	2750	2750	778