KissMeData/347000/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	210200	316235610	2975	2975	2975	2975	303
3	20231116	210100	316235610	2975	2975	2975	2975	0
4	20231116	210000	316235610	2975	2975	2975	2975	0
5	20231116	205900	316235610	2975	2975	2975	2975	0
6	20231116	205800	316235610	2975	2975	2975	2975	0
7	20231116	205700	316235610	2975	2975	2975	2975	0
8	20231116	205600	316235610	2975	2975	2975	2975	0
9	20231116	205500	316235610	2975	2975	2975	2975	0
10	20231116	205400	316235610	2975	2975	2975	2975	0
11	20231116	205300	316235610	2975	2975	2975	2975	0
12	20231116	205200	316235610	2975	2975	2975	2975	0
13	20231116	205100	316235610	2975	2975	2975	2975	0
14	20231116	205000	316235610	2975	2975	2975	2975	0
15	20231116	204900	316235610	2975	2975	2975	2975	0
16	20231116	204800	316235610	2975	2975	2975	2975	0
17	20231116	204700	316235610	2975	2975	2975	2975	0
18	20231116	204600	316235610	2975	2975	2975	2975	0
19	20231116	204500	316235610	2975	2975	2975	2975	0
20	20231116	204400	316235610	2975	2975	2975	2975	0
21	20231116	204300	316235610	2975	2975	2975	2975	0
22	20231116	204200	316235610	2975	2975	2975	2975	0
23	20231116	204100	316235610	2975	2975	2975	2975	0
24	20231116	204000	316235610	2975	2975	2975	2975	0
25	20231116	203900	316235610	2975	2975	2975	2975	0
26	20231116	203800	316235610	2975	2975	2975	2975	0
27	20231116	203700	316235610	2975	2975	2975	2975	0
28	20231116	203600	316235610	2975	2975	2975	2975	0
29	20231116	203500	316235610	2975	2975	2975	2975	0
30	20231116	203400	316235610	2975	2975	2975	2975	0
31	20231116	203300	316235610	2975	2975	2975	2975	0
32	20231116	203200	316235610	2975	2975	2975	2975	303
33	20231116	203100	316235610	2975	2975	2975	2975	0
34	20231116	203000	316235610	2975	2975	2975	2975	0
35	20231116	202900	316235610	2975	2975	2975	2975	0
36	20231116	202800	316235610	2975	2975	2975	2975	0
37	20231116	202700	316235610	2975	2975	2975	2975	0
38	20231116	202600	316235610	2975	2975	2975	2975	0
39	20231116	202500	316235610	2975	2975	2975	2975	0
40	20231116	202400	316235610	2975	2975	2975	2975	0
41	20231116	202300	316235610	2975	2975	2975	2975	0
42	20231116	202200	316235610	2975	2975	2975	2975	0
43	20231116	202100	316235610	2975	2975	2975	2975	0
44	20231116	202000	316235610	2975	2975	2975	2975	0
45	20231116	201900	316235610	2975	2975	2975	2975	0
46	20231116	201800	316235610	2975	2975	2975	2975	0
47	20231116	201700	316235610	2975	2975	2975	2975	0
48	20231116	201600	316235610	2975	2975	2975	2975	0
49	20231116	201500	316235610	2975	2975	2975	2975	0
50	20231116	201400	316235610	2975	2975	2975	2975	0
51	20231116	201300	316235610	2975	2975	2975	2975	0
52	20231116	201200	316235610	2975	2975	2975	2975	0
53	20231116	201100	316235610	2975	2975	2975	2975	0
54	20231116	201000	316235610	2975	2975	2975	2975	0
55	20231116	200900	316235610	2975	2975	2975	2975	0
56	20231116	200800	316235610	2975	2975	2975	2975	0
57	20231116	200700	316235610	2975	2975	2975	2975	0
58	20231116	200600	316235610	2975	2975	2975	2975	0
59	20231116	200500	316235610	2975	2975	2975	2975	0
60	20231116	200400	316235610	2975	2975	2975	2975	0
61	20231116	200300	316235610	2975	2975	2975	2975	0
62	20231116	200200	316235610	2975	2975	2975	2975	303
63	20231116	200100	316235610	2975	2975	2975	2975	0
64	20231116	200000	316235610	2975	2975	2975	2975	0
65	20231116	195900	316235610	2975	2975	2975	2975	0
66	20231116	195800	316235610	2975	2975	2975	2975	0
67	20231116	195700	316235610	2975	2975	2975	2975	0
68	20231116	195600	316235610	2975	2975	2975	2975	0
69	20231116	195500	316235610	2975	2975	2975	2975	0
70	20231116	195400	316235610	2975	2975	2975	2975	0
71	20231116	195300	316235610	2975	2975	2975	2975	0
72	20231116	195200	316235610	2975	2975	2975	2975	0
73	20231116	195100	316235610	2975	2975	2975	2975	0
74	20231116	195000	316235610	2975	2975	2975	2975	0
75	20231116	194900	316235610	2975	2975	2975	2975	0
76	20231116	194800	316235610	2975	2975	2975	2975	0
77	20231116	194700	316235610	2975	2975	2975	2975	0
78	20231116	194600	316235610	2975	2975	2975	2975	0
79	20231116	194500	316235610	2975	2975	2975	2975	0
80	20231116	194400	316235610	2975	2975	2975	2975	0
81	20231116	194300	316235610	2975	2975	2975	2975	0
82	20231116	194200	316235610	2975	2975	2975	2975	0
83	20231116	194100	316235610	2975	2975	2975	2975	0
84	20231116	194000	316235610	2975	2975	2975	2975	0
85	20231116	193900	316235610	2975	2975	2975	2975	0
86	20231116	193800	316235610	2975	2975	2975	2975	0
87	20231116	193700	316235610	2975	2975	2975	2975	0
88	20231116	193600	316235610	2975	2975	2975	2975	0
89	20231116	193500	316235610	2975	2975	2975	2975	0
90	20231116	193400	316235610	2975	2975	2975	2975	0
91	20231116	193300	316235610	2975	2975	2975	2975	0
92	20231116	193200	316235610	2975	2975	2975	2975	303
93	20231116	193100	316235610	2975	2975	2975	2975	0
94	20231116	193000	316235610	2975	2975	2975	2975	0
95	20231116	192900	316235610	2975	2975	2975	2975	0
96	20231116	192800	316235610	2975	2975	2975	2975	0
97	20231116	192700	316235610	2975	2975	2975	2975	0
98	20231116	192600	316235610	2975	2975	2975	2975	0
99	20231116	192500	316235610	2975	2975	2975	2975	0
100	20231116	192400	316235610	2975	2975	2975	2975	0
101	20231116	192300	316235610	2975	2975	2975	2975	0
102	20231116	192200	316235610	2975	2975	2975	2975	0
103	20231116	192100	316235610	2975	2975	2975	2975	0
104	20231116	192000	316235610	2975	2975	2975	2975	0
105	20231116	191900	316235610	2975	2975	2975	2975	0
106	20231116	191800	316235610	2975	2975	2975	2975	0
107	20231116	191700	316235610	2975	2975	2975	2975	0
108	20231116	191600	316235610	2975	2975	2975	2975	0
109	20231116	191500	316235610	2975	2975	2975	2975	0
110	20231116	191400	316235610	2975	2975	2975	2975	0
111	20231116	191300	316235610	2975	2975	2975	2975	0
112	20231116	191200	316235610	2975	2975	2975	2975	0
113	20231116	191100	316235610	2975	2975	2975	2975	0
114	20231116	191000	316235610	2975	2975	2975	2975	0
115	20231116	190900	316235610	2975	2975	2975	2975	0
116	20231116	190800	316235610	2975	2975	2975	2975	0
117	20231116	190700	316235610	2975	2975	2975	2975	0
118	20231116	190600	316235610	2975	2975	2975	2975	0
119	20231116	190500	316235610	2975	2975	2975	2975	0
120	20231116	190400	316235610	2975	2975	2975	2975	0
121	20231116	190300	316235610	2975	2975	2975	2975	0
122	20231116	190200	316235610	2975	2975	2975	2975	303
123	20231116	190100	316235610	2975	2975	2975	2975	0
124	20231116	190000	316235610	2975	2975	2975	2975	0
125	20231116	185900	316235610	2975	2975	2975	2975	0
126	20231116	185800	316235610	2975	2975	2975	2975	0
127	20231116	185700	316235610	2975	2975	2975	2975	0
128	20231116	185600	316235610	2975	2975	2975	2975	0
129	20231116	185500	316235610	2975	2975	2975	2975	0
130	20231116	185400	316235610	2975	2975	2975	2975	0
131	20231116	185300	316235610	2975	2975	2975	2975	0
132	20231116	185200	316235610	2975	2975	2975	2975	0
133	20231116	185100	316235610	2975	2975	2975	2975	0
134	20231116	185000	316235610	2975	2975	2975	2975	0
135	20231116	184900	316235610	2975	2975	2975	2975	0
136	20231116	184800	316235610	2975	2975	2975	2975	0
137	20231116	184700	316235610	2975	2975	2975	2975	0
138	20231116	184600	316235610	2975	2975	2975	2975	0
139	20231116	184500	316235610	2975	2975	2975	2975	0
140	20231116	184400	316235610	2975	2975	2975	2975	0
141	20231116	184300	316235610	2975	2975	2975	2975	0
142	20231116	184200	316235610	2975	2975	2975	2975	0
143	20231116	184100	316235610	2975	2975	2975	2975	0
144	20231116	184000	316235610	2975	2975	2975	2975	0
145	20231116	183900	316235610	2975	2975	2975	2975	0
146	20231116	183800	316235610	2975	2975	2975	2975	0
147	20231116	183700	316235610	2975	2975	2975	2975	0
148	20231116	183600	316235610	2975	2975	2975	2975	0
149	20231116	183500	316235610	2975	2975	2975	2975	0
150	20231116	183400	316235610	2975	2975	2975	2975	0
151	20231116	183300	316235610	2975	2975	2975	2975	0
152	20231116	183200	316235610	2975	2975	2975	2975	303
153	20231116	183100	316235610	2975	2975	2975	2975	0
154	20231116	183000	316235610	2975	2975	2975	2975	0
155	20231116	182900	316235610	2975	2975	2975	2975	0
156	20231116	182800	316235610	2975	2975	2975	2975	0
157	20231116	182700	316235610	2975	2975	2975	2975	0
158	20231116	182600	316235610	2975	2975	2975	2975	0
159	20231116	182500	316235610	2975	2975	2975	2975	0
160	20231116	182400	316235610	2975	2975	2975	2975	0
161	20231116	182300	316235610	2975	2975	2975	2975	0
162	20231116	182200	316235610	2975	2975	2975	2975	0
163	20231116	182100	316235610	2975	2975	2975	2975	0
164	20231116	182000	316235610	2975	2975	2975	2975	0
165	20231116	181900	316235610	2975	2975	2975	2975	0
166	20231116	181800	316235610	2975	2975	2975	2975	0
167	20231116	181700	316235610	2975	2975	2975	2975	0
168	20231116	181600	316235610	2975	2975	2975	2975	0
169	20231116	181500	316235610	2975	2975	2975	2975	0
170	20231116	181400	316235610	2975	2975	2975	2975	0
171	20231116	181300	316235610	2975	2975	2975	2975	0
172	20231116	181200	316235610	2975	2975	2975	2975	0
173	20231116	181100	316235610	2975	2975	2975	2975	0
174	20231116	181000	316235610	2975	2975	2975	2975	0
175	20231116	180900	316235610	2975	2975	2975	2975	0
176	20231116	180800	316235610	2975	2975	2975	2975	0
177	20231116	180700	316235610	2975	2975	2975	2975	0
178	20231116	180600	316235610	2975	2975	2975	2975	0
179	20231116	180500	316235610	2975	2975	2975	2975	0
180	20231116	180400	316235610	2975	2975	2975	2975	0
181	20231116	180300	316235610	2975	2975	2975	2975	0
182	20231116	180200	316235610	2975	2975	2975	2975	303
183	20231116	180100	316235610	2975	2975	2975	2975	0
184	20231116	180000	316235610	2975	2975	2975	2975	0
185	20231116	175900	316235610	2975	2975	2975	2975	0
186	20231116	175800	316235610	2975	2975	2975	2975	0
187	20231116	175700	316235610	2975	2975	2975	2975	0
188	20231116	175600	316235610	2975	2975	2975	2975	0
189	20231116	175500	316235610	2975	2975	2975	2975	0
190	20231116	175400	316235610	2975	2975	2975	2975	0
191	20231116	175300	316235610	2975	2975	2975	2975	0
192	20231116	175200	316235610	2975	2975	2975	2975	0
193	20231116	175100	316235610	2975	2975	2975	2975	0
194	20231116	175000	316235610	2975	2975	2975	2975	0
195	20231116	174900	316235610	2975	2975	2975	2975	0
196	20231116	174800	316235610	2975	2975	2975	2975	0
197	20231116	174700	316235610	2975	2975	2975	2975	0
198	20231116	174600	316235610	2975	2975	2975	2975	0
199	20231116	174500	316235610	2975	2975	2975	2975	0
200	20231116	174400	316235610	2975	2975	2975	2975	0
201	20231116	174300	316235610	2975	2975	2975	2975	0
202	20231116	174200	316235610	2975	2975	2975	2975	0
203	20231116	174100	316235610	2975	2975	2975	2975	0
204	20231116	174000	316235610	2975	2975	2975	2975	0
205	20231116	173900	316235610	2975	2975	2975	2975	0
206	20231116	173800	316235610	2975	2975	2975	2975	0
207	20231116	173700	316235610	2975	2975	2975	2975	0
208	20231116	173600	316235610	2975	2975	2975	2975	0
209	20231116	173500	316235610	2975	2975	2975	2975	0
210	20231116	173400	316235610	2975	2975	2975	2975	0
211	20231116	173300	316235610	2975	2975	2975	2975	0
212	20231116	173200	316235610	2975	2975	2975	2975	303
213	20231116	173100	316235610	2975	2975	2975	2975	0
214	20231116	173000	316235610	2975	2975	2975	2975	0
215	20231116	172900	316235610	2975	2975	2975	2975	0
216	20231116	172800	316235610	2975	2975	2975	2975	0
217	20231116	172700	316235610	2975	2975	2975	2975	0
218	20231116	172600	316235610	2975	2975	2975	2975	0
219	20231116	172500	316235610	2975	2975	2975	2975	0
220	20231116	172400	316235610	2975	2975	2975	2975	0
221	20231116	172300	316235610	2975	2975	2975	2975	0
222	20231116	172200	316235610	2975	2975	2975	2975	0
223	20231116	172100	316235610	2975	2975	2975	2975	0
224	20231116	172000	316235610	2975	2975	2975	2975	0
225	20231116	171900	316235610	2975	2975	2975	2975	0
226	20231116	171800	316235610	2975	2975	2975	2975	0
227	20231116	171700	316235610	2975	2975	2975	2975	0
228	20231116	171600	316235610	2975	2975	2975	2975	0
229	20231116	171500	316235610	2975	2975	2975	2975	0
230	20231116	171400	316235610	2975	2975	2975	2975	0
231	20231116	171300	316235610	2975	2975	2975	2975	0
232	20231116	171200	316235610	2975	2975	2975	2975	0
233	20231116	171100	316235610	2975	2975	2975	2975	0
234	20231116	171000	316235610	2975	2975	2975	2975	0
235	20231116	170900	316235610	2975	2975	2975	2975	0
236	20231116	170800	316235610	2975	2975	2975	2975	0
237	20231116	170700	316235610	2975	2975	2975	2975	0
238	20231116	170600	316235610	2975	2975	2975	2975	0
239	20231116	170500	316235610	2975	2975	2975	2975	0
240	20231116	170400	316235610	2975	2975	2975	2975	0
241	20231116	170300	316235610	2975	2975	2975	2975	0
242	20231116	170200	316235610	2975	2975	2975	2975	303
243	20231116	170100	316235610	2975	2975	2975	2975	0
244	20231116	170000	316235610	2975	2975	2975	2975	0
245	20231116	165900	316235610	2975	2975	2975	2975	0
246	20231116	165800	316235610	2975	2975	2975	2975	0
247	20231116	165700	316235610	2975	2975	2975	2975	0
248	20231116	165600	316235610	2975	2975	2975	2975	0
249	20231116	165500	316235610	2975	2975	2975	2975	0
250	20231116	165400	316235610	2975	2975	2975	2975	0
251	20231116	165300	316235610	2975	2975	2975	2975	0
252	20231116	165200	316235610	2975	2975	2975	2975	0
253	20231116	165100	316235610	2975	2975	2975	2975	0
254	20231116	165000	316235610	2975	2975	2975	2975	0
255	20231116	164900	316235610	2975	2975	2975	2975	0
256	20231116	164800	316235610	2975	2975	2975	2975	0
257	20231116	164700	316235610	2975	2975	2975	2975	0
258	20231116	164600	316235610	2975	2975	2975	2975	0
259	20231116	164500	316235610	2975	2975	2975	2975	0
260	20231116	164400	316235610	2975	2975	2975	2975	0
261	20231116	164300	316235610	2975	2975	2975	2975	0
262	20231116	164200	316235610	2975	2975	2975	2975	0
263	20231116	164100	316235610	2975	2975	2975	2975	0
264	20231116	164000	316235610	2975	2975	2975	2975	0
265	20231116	163900	316235610	2975	2975	2975	2975	0
266	20231116	163800	316235610	2975	2975	2975	2975	0
267	20231116	163700	316235610	2975	2975	2975	2975	0
268	20231116	163600	316235610	2975	2975	2975	2975	0
269	20231116	163500	316235610	2975	2975	2975	2975	0
270	20231116	163400	316235610	2975	2975	2975	2975	0
271	20231116	163300	316235610	2975	2975	2975	2975	0
272	20231116	163200	316235610	2975	2975	2975	2975	303
273	20231116	163100	316235610	2975	2975	2975	2975	0
274	20231116	163000	316235610	2975	2975	2975	2975	303
275	20231116	162900	315334185	2980	2980	2980	2980	0
276	20231116	162800	315334185	2980	2980	2980	2980	0
277	20231116	162700	315334185	2980	2980	2980	2980	0
278	20231116	162600	315334185	2980	2980	2980	2980	0
279	20231116	162500	315334185	2980	2980	2980	2980	0
280	20231116	162400	315334185	2980	2980	2980	2980	0
281	20231116	162300	315334185	2980	2980	2980	2980	0
282	20231116	162200	315334185	2980	2980	2980	2980	0
283	20231116	162100	315334185	2980	2980	2980	2980	0
284	20231116	162000	315334185	2980	2980	2980	2980	0
285	20231116	161900	315334185	2980	2980	2980	2980	1
286	20231116	161800	315331205	2980	2980	2980	2980	1669
287	20231116	161700	310357585	2980	2980	2980	2980	3
288	20231116	161600	310348645	2975	2975	2975	2975	100
289	20231116	161500	310051145	2975	2975	2975	2975	100
290	20231116	161400	309753645	2980	2975	2980	2975	150
291	20231116	161300	309306695	2975	2970	2975	2970	197
292	20231116	161200	308720695	2975	2975	2975	2975	5
293	20231116	161100	308705820	2975	2975	2975	2975	3
294	20231116	161000	308696895	2980	2980	2980	2980	0
295	20231116	160900	308696895	2980	2980	2980	2980	403
296	20231116	160800	307495955	2980	2980	2980	2980	1
297	20231116	160700	307492975	2970	2970	2970	2970	50
298	20231116	160600	307344475	2980	2980	2980	2980	0
299	20231116	160500	307344475	2980	2980	2980	2980	0
300	20231116	160400	307344475	2980	2980	2980	2980	869
301	20231116	160300	304754855	2980	2980	2980	2980	0
302	20231116	160200	304754855	2980	2980	2980	2980	1
303	20231116	160100	304751875	2960	2960	2960	2960	0
304	20231116	160000	304751875	2960	2960	2960	2960	0
305	20231116	155900	304751875	2960	2960	2960	2960	0
306	20231116	155800	304751875	2960	2970	2970	2960	1500
307	20231116	155700	300306240	2980	2980	2980	2980	0
308	20231116	155600	300306240	2980	2980	2980	2980	0
309	20231116	155500	300306240	2980	2975	2980	2970	363
310	20231116	155400	299226310	2975	2975	2975	2975	0
311	20231116	155300	299226310	2975	2975	2975	2975	0
312	20231116	155200	299226310	2975	2975	2975	2975	33
313	20231116	155100	299128135	2975	2975	2975	2975	0
314	20231116	155000	299128135	2975	2975	2975	2975	10
315	20231116	154900	299098385	2975	2975	2975	2975	4
316	20231116	154800	299086485	2975	2975	2975	2975	10
317	20231116	154700	299056735	2975	2975	2975	2975	0
318	20231116	154600	299056735	2975	2975	2975	2975	0
319	20231116	154500	299056735	2975	2975	2975	2975	40
320	20231116	154400	298937735	2980	2980	2980	2980	5
321	20231116	154300	298922835	2980	2975	2980	2975	689
322	20231116	154200	296872975	2975	2975	2975	2975	200
323	20231116	154100	296277975	2970	2970	2970	2970	0
324	20231116	154000	296277975	2970	2970	2970	2970	0
325	20231116	153900	296277975	2970	2970	2970	2970	0
326	20231116	153800	296277975	2970	2970	2970	2970	0
327	20231116	153700	296277975	2970	2970	2970	2970	0
328	20231116	153600	296277975	2970	2970	2970	2970	0
329	20231116	153500	296277975	2970	2970	2970	2970	0
330	20231116	153400	296277975	2970	2970	2970	2970	20
331	20231116	153300	296218575	2975	2975	2975	2975	33
332	20231116	153200	296120400	2975	2975	2975	2975	0
333	20231116	153100	296120400	2975	2975	2975	2975	127
334	20231116	153000	295742575	2965	2965	2965	2965	0
335	20231116	152900	295742575	2965	2980	2980	2965	52
336	20231116	152800	295587645	2980	2980	2980	2980	335
337	20231116	152700	294589345	2980	2960	2980	2960	152
338	20231116	152600	294139385	2980	2980	2980	2980	2
339	20231116	152500	294133425	2970	2980	2980	2970	202
340	20231116	152400	293531475	2980	2960	2980	2960	12
341	20231116	152300	293495915	2980	2980	2980	2980	0
342	20231116	152200	293495915	2980	2980	2980	2980	0
343	20231116	152100	293495915	2980	2980	2980	2980	1
344	20231116	152000	293492935	2975	2975	2975	2975	1821
345	20231116	151900	288075460	2965	2965	2965	2960	502
346	20231116	151800	286587035	2965	2965	2965	2965	0
347	20231116	151700	286587035	2965	2965	2965	2965	0
348	20231116	151600	286587035	2965	2965	2965	2965	0
349	20231116	151500	286587035	2965	2965	2965	2965	0
350	20231116	151400	286587035	2965	2965	2965	2965	77
351	20231116	151300	286358730	2975	2965	2975	2965	61
352	20231116	151200	286177595	2975	2975	2975	2975	0
353	20231116	151100	286177595	2975	2975	2975	2975	330
354	20231116	151000	285195845	2975	2975	2975	2975	0
355	20231116	150900	285195845	2975	2975	2975	2975	2
356	20231116	150800	285189895	2965	2965	2965	2965	0
357	20231116	150700	285189895	2965	2965	2965	2965	35
358	20231116	150600	285086120	2965	2965	2965	2965	0
359	20231116	150500	285086120	2965	2965	2965	2965	265
360	20231116	150400	284300395	2965	2965	2965	2965	0
361	20231116	150300	284300395	2965	2965	2965	2965	235
362	20231116	150200	283603620	2960	2960	2960	2960	0
363	20231116	150100	283603620	2960	2960	2960	2960	0
364	20231116	150000	283603620	2960	2960	2960	2960	0
365	20231116	145900	283603620	2960	2975	2975	2960	1288
366	20231116	145800	279773790	2975	2975	2975	2975	0
367	20231116	145700	279773790	2975	2975	2975	2975	4
368	20231116	145600	279761890	2975	2975	2975	2975	0
369	20231116	145500	279761890	2975	2975	2975	2975	0
370	20231116	145400	279761890	2975	2975	2975	2975	0
371	20231116	145300	279761890	2975	2975	2975	2975	1
372	20231116	145200	279758915	2970	2970	2970	2970	111
373	20231116	145100	279429245	2960	2960	2960	2960	611
374	20231116	145000	277620685	2965	2965	2965	2965	0
375	20231116	144900	277620685	2965	2965	2965	2965	0
376	20231116	144800	277620685	2965	2965	2965	2965	1500
377	20231116	144700	273173185	2965	2965	2965	2965	150
378	20231116	144600	272728435	2965	2965	2965	2965	0
379	20231116	144500	272728435	2965	2965	2965	2965	0
380	20231116	144400	272728435	2965	2965	2965	2965	0
381	20231116	144300	272728435	2965	2965	2965	2965	0
382	20231116	144200	272728435	2965	2965	2965	2965	0
383	20231116	144100	272728435	2965	2965	2965	2965	10
384	20231116	144000	272698785	2965	2965	2965	2965	0
385	20231116	143900	272698785	2965	2965	2965	2965	0
386	20231116	143800	272698785	2965	2965	2965	2965	0
387	20231116	143700	272698785	2965	2970	2970	2965	1000
388	20231116	143600	269733195	2970	2970	2970	2970	44
389	20231116	143500	269602515	2965	2965	2965	2965	1475
390	20231116	143400	265229140	2965	2965	2965	2965	351
391	20231116	143300	264188425	2975	2975	2975	2975	0
392	20231116	143200	264188425	2975	2975	2975	2975	0
393	20231116	143100	264188425	2975	2975	2975	2975	0
394	20231116	143000	264188425	2975	2975	2975	2975	0
395	20231116	142900	264188425	2975	2975	2975	2975	90
396	20231116	142800	263920675	2970	2970	2970	2970	0
397	20231116	142700	263920675	2970	2970	2970	2970	0
398	20231116	142600	263920675	2970	2970	2970	2970	251
399	20231116	142500	263175205	2970	2970	2970	2970	0
400	20231116	142400	263175205	2970	2970	2970	2970	4
401	20231116	142300	263163325	2970	2970	2970	2970	0
402	20231116	142200	263163325	2970	2970	2970	2970	132
403	20231116	142100	262771285	2970	2970	2970	2970	350
404	20231116	142000	261731785	2985	2985	2985	2985	0
405	20231116	141900	261731785	2985	2980	2985	2980	351
406	20231116	141800	260685800	2980	2980	2980	2980	0
407	20231116	141700	260685800	2980	2980	2980	2980	0
408	20231116	141600	260685800	2980	2980	2980	2980	500
409	20231116	141500	259195800	2980	2985	2985	2980	950
410	20231116	141400	256360300	2985	2980	2985	2980	2030
411	20231116	141300	250310890	2980	2980	2980	2980	50
412	20231116	141200	250161890	2980	2985	2985	2980	56
413	20231116	141100	249994860	2980	2980	2980	2980	551
414	20231116	141000	248352880	2980	2980	2980	2980	0
415	20231116	140900	248352880	2980	2980	2980	2980	470
416	20231116	140800	246952280	2975	2975	2975	2975	750
417	20231116	140700	244721030	2975	2965	2975	2965	1415
418	20231116	140600	240516105	2965	2965	2965	2965	2000
419	20231116	140500	234586105	2965	2960	2965	2960	1300
420	20231116	140400	230736605	2965	2965	2965	2965	0
421	20231116	140300	230736605	2965	2965	2965	2965	0
422	20231116	140200	230736605	2965	2965	2965	2965	1686
423	20231116	140100	225737615	2960	2960	2960	2960	500
424	20231116	140000	224257615	2960	2960	2960	2960	10
425	20231116	135900	224228015	2960	2960	2960	2960	0
426	20231116	135800	224228015	2960	2960	2960	2960	1701
427	20231116	135700	219193055	2960	2960	2960	2960	1
428	20231116	135600	219190095	2955	2955	2955	2955	0
429	20231116	135500	219190095	2955	2955	2955	2955	761
430	20231116	135400	216941340	2950	2955	2955	2950	1101
431	20231116	135300	213693385	2950	2950	2950	2950	0
432	20231116	135200	213693385	2950	2950	2950	2950	10
433	20231116	135100	213663885	2950	2950	2950	2950	0
434	20231116	135000	213663885	2950	2950	2950	2950	813
435	20231116	134900	211265535	2950	2950	2950	2950	100
436	20231116	134800	210970535	2950	2950	2950	2950	17
437	20231116	134700	210920385	2950	2950	2950	2950	0
438	20231116	134600	210920385	2950	2950	2950	2950	0
439	20231116	134500	210920385	2950	2950	2950	2950	66
440	20231116	134400	210725685	2950	2950	2950	2950	5
441	20231116	134300	210710935	2955	2955	2955	2955	0
442	20231116	134200	210710935	2955	2955	2955	2955	50
443	20231116	134100	210563185	2955	2955	2955	2955	0
444	20231116	134000	210563185	2955	2955	2955	2955	200
445	20231116	133900	209972185	2955	2955	2955	2955	0
446	20231116	133800	209972185	2955	2955	2955	2955	0
447	20231116	133700	209972185	2955	2955	2955	2955	0
448	20231116	133600	209972185	2955	2955	2955	2955	0
449	20231116	133500	209972185	2955	2945	2955	2945	110
450	20231116	133400	209648135	2945	2950	2950	2945	200
451	20231116	133300	209058370	2950	2950	2950	2950	0
452	20231116	133200	209058370	2950	2950	2950	2950	0
453	20231116	133100	209058370	2950	2950	2950	2950	26
454	20231116	133000	208981670	2955	2955	2955	2955	0
455	20231116	132900	208981670	2955	2950	2955	2950	11
456	20231116	132800	208949215	2950	2950	2950	2950	10
457	20231116	132700	208919715	2950	2950	2950	2950	1
458	20231116	132600	208916765	2950	2950	2950	2950	0
459	20231116	132500	208916765	2950	2950	2950	2950	1000
460	20231116	132400	205966765	2950	2950	2950	2950	0
461	20231116	132300	205966765	2950	2950	2950	2950	0
462	20231116	132200	205966765	2950	2950	2950	2950	0
463	20231116	132100	205966765	2950	2950	2950	2950	0
464	20231116	132000	205966765	2950	2950	2950	2950	0
465	20231116	131900	205966765	2950	2950	2950	2950	294
466	20231116	131800	205099465	2950	2950	2950	2950	0
467	20231116	131700	205099465	2950	2950	2950	2950	0
468	20231116	131600	205099465	2950	2950	2950	2950	93
469	20231116	131500	204825115	2950	2950	2950	2950	6
470	20231116	131400	204807415	2950	2950	2950	2950	0
471	20231116	131300	204807415	2950	2955	2955	2950	653
472	20231116	131200	202880300	2955	2955	2955	2955	527
473	20231116	131100	201323015	2950	2950	2950	2950	0
474	20231116	131000	201323015	2950	2950	2950	2950	0
475	20231116	130900	201323015	2950	2950	2950	2950	0
476	20231116	130800	201323015	2950	2950	2950	2950	1460
477	20231116	130700	197016015	2950	2950	2950	2950	0
478	20231116	130600	197016015	2950	2950	2950	2950	0
479	20231116	130500	197016015	2950	2950	2950	2950	389
480	20231116	130400	195868465	2950	2950	2950	2950	0
481	20231116	130300	195868465	2950	2955	2955	2950	20
482	20231116	130200	195809440	2955	2955	2955	2955	0
483	20231116	130100	195809440	2955	2955	2955	2955	493
484	20231116	130000	194352625	2955	2955	2955	2955	5
485	20231116	125900	194337850	2955	2955	2955	2955	880
486	20231116	125800	191737450	2955	2955	2955	2955	410
487	20231116	125700	190525900	2950	2950	2950	2950	118
488	20231116	125600	190177800	2945	2945	2945	2945	0
489	20231116	125500	190177800	2945	2945	2945	2945	1150
490	20231116	125400	186791050	2945	2945	2945	2945	0
491	20231116	125300	186791050	2945	2950	2950	2945	1155
492	20231116	125200	183386820	2950	2950	2950	2950	200
493	20231116	125100	182796820	2950	2950	2950	2950	7367
494	20231116	125000	161064170	2955	2955	2960	2955	726
495	20231116	124900	158918620	2955	2955	2955	2955	3001
496	20231116	124800	150050665	2955	2955	2955	2955	139
497	20231116	124700	149639920	2955	2955	2955	2955	241
498	20231116	124600	148927765	2955	2955	2955	2955	597
499	20231116	124500	147163630	2955	2955	2955	2955	12
500	20231116	124400	147128170	2955	2955	2955	2955	347
501	20231116	124300	146102785	2955	2955	2955	2955	530
502	20231116	124200	144536635	2960	2960	2960	2960	2
503	20231116	124100	144530715	2960	2960	2960	2960	3
504	20231116	124000	144521835	2960	2960	2960	2960	0
505	20231116	123900	144521835	2960	2960	2960	2960	0
506	20231116	123800	144521835	2960	2960	2960	2960	0
507	20231116	123700	144521835	2960	2960	2960	2960	0
508	20231116	123600	144521835	2960	2960	2960	2960	35
509	20231116	123500	144418235	2960	2955	2960	2955	203
510	20231116	123400	143818355	2955	2955	2955	2955	0
511	20231116	123300	143818355	2955	2955	2955	2955	0
512	20231116	123200	143818355	2955	2960	2960	2955	3
513	20231116	123100	143809485	2960	2960	2960	2960	84
514	20231116	123000	143560845	2960	2960	2960	2960	0
515	20231116	122900	143560845	2960	2960	2960	2960	0
516	20231116	122800	143560845	2960	2960	2960	2960	2
517	20231116	122700	143554925	2955	2955	2955	2955	0
518	20231116	122600	143554925	2955	2955	2955	2955	0
519	20231116	122500	143554925	2955	2955	2955	2955	0
520	20231116	122400	143554925	2955	2960	2960	2955	1010
521	20231116	122300	140570325	2960	2960	2960	2960	0
522	20231116	122200	140570325	2960	2960	2960	2960	0
523	20231116	122100	140570325	2960	2960	2960	2960	20
524	20231116	122000	140511125	2960	2960	2960	2960	11
525	20231116	121900	140478565	2955	2955	2955	2955	0
526	20231116	121800	140478565	2955	2955	2955	2955	0
527	20231116	121700	140478565	2955	2955	2955	2955	0
528	20231116	121600	140478565	2955	2955	2955	2955	0
529	20231116	121500	140478565	2955	2955	2955	2955	0
530	20231116	121400	140478565	2955	2955	2955	2955	500
531	20231116	121300	139001065	2955	2955	2955	2955	5
532	20231116	121200	138986290	2955	2955	2955	2955	264
533	20231116	121100	138206170	2955	2950	2955	2950	1653
534	20231116	121000	133321695	2955	2955	2955	2955	95
535	20231116	120900	133040970	2955	2955	2955	2955	0
536	20231116	120800	133040970	2955	2955	2955	2955	0
537	20231116	120700	133040970	2955	2955	2955	2955	0
538	20231116	120600	133040970	2955	2955	2955	2955	0
539	20231116	120500	133040970	2955	2955	2955	2955	0
540	20231116	120400	133040970	2955	2955	2955	2955	0
541	20231116	120300	133040970	2955	2955	2955	2955	21
542	20231116	120200	132978915	2955	2955	2955	2955	50
543	20231116	120100	132831165	2955	2955	2955	2955	0
544	20231116	120000	132831165	2955	2955	2955	2955	0
545	20231116	115900	132831165	2955	2955	2955	2955	0
546	20231116	115800	132831165	2955	2955	2955	2955	0
547	20231116	115700	132831165	2955	2955	2955	2955	10
548	20231116	115600	132801615	2960	2960	2960	2960	0
549	20231116	115500	132801615	2960	2960	2960	2960	0
550	20231116	115400	132801615	2960	2960	2960	2960	5
551	20231116	115300	132786815	2960	2960	2960	2960	4
552	20231116	115200	132774975	2960	2960	2960	2960	0
553	20231116	115100	132774975	2960	2960	2960	2960	104
554	20231116	115000	132467135	2960	2960	2960	2960	501
555	20231116	114900	130984175	2950	2950	2950	2950	0
556	20231116	114800	130984175	2950	2950	2950	2950	0
557	20231116	114700	130984175	2950	2950	2950	2950	23
558	20231116	114600	130916325	2950	2960	2960	2950	781
559	20231116	114500	128604615	2950	2950	2950	2950	12516
560	20231116	114400	91682415	2950	2950	2950	2950	0
561	20231116	114300	91682415	2950	2950	2950	2950	0
562	20231116	114200	91682415	2950	2950	2950	2950	0
563	20231116	114100	91682415	2950	2950	2950	2950	1952
564	20231116	114000	85924015	2950	2950	2950	2950	259
565	20231116	113900	85159965	2950	2950	2950	2950	0
566	20231116	113800	85159965	2950	2955	2955	2950	2176
567	20231116	113700	78738395	2955	2955	2955	2955	0
568	20231116	113600	78738395	2955	2955	2955	2955	10
569	20231116	113500	78708845	2965	2965	2965	2965	0
570	20231116	113400	78708845	2965	2955	2965	2955	16
571	20231116	113300	78661415	2955	2955	2955	2955	0
572	20231116	113200	78661415	2955	2955	2955	2955	1
573	20231116	113100	78658460	2955	2955	2955	2955	0
574	20231116	113000	78658460	2955	2955	2955	2955	0
575	20231116	112900	78658460	2955	2955	2955	2955	0
576	20231116	112800	78658460	2955	2955	2955	2955	0
577	20231116	112700	78658460	2955	2955	2955	2955	0
578	20231116	112600	78658460	2955	2955	2955	2955	0
579	20231116	112500	78658460	2955	2955	2955	2955	0
580	20231116	112400	78658460	2955	2955	2955	2955	29
581	20231116	112300	78572765	2955	2955	2955	2955	385
582	20231116	112200	77435090	2965	2960	2965	2960	442
583	20231116	112100	76126515	2960	2960	2960	2960	0
584	20231116	112000	76126515	2960	2960	2960	2960	0
585	20231116	111900	76126515	2960	2960	2960	2960	98
586	20231116	111800	75836435	2955	2955	2955	2955	0
587	20231116	111700	75836435	2955	2955	2955	2955	1
588	20231116	111600	75833480	2960	2950	2960	2945	2002
589	20231116	111500	69937570	2960	2960	2960	2960	0
590	20231116	111400	69937570	2960	2960	2960	2960	0
591	20231116	111300	69937570	2960	2940	2960	2940	543
592	20231116	111200	68341110	2940	2960	2960	2940	3033
593	20231116	111100	59423430	2945	2945	2945	2945	2145
594	20231116	111000	53106405	2945	2945	2945	2945	0
595	20231116	110900	53106405	2945	2945	2945	2945	0
596	20231116	110800	53106405	2945	2945	2945	2945	5
597	20231116	110700	53091680	2940	2940	2940	2940	398
598	20231116	110600	51921560	2940	2940	2940	2940	341
599	20231116	110500	50919020	2945	2945	2945	2945	1
600	20231116	110400	50916075	2940	2940	2940	2940	502
601	20231116	110300	49440195	2940	2940	2940	2940	200
602	20231116	110200	48852195	2940	2940	2940	2940	30
603	20231116	110100	48763995	2940	2940	2940	2940	0
604	20231116	110000	48763995	2940	2940	2940	2940	288
605	20231116	105900	47917275	2940	2940	2940	2940	300
606	20231116	105800	47035275	2945	2945	2945	2945	0
607	20231116	105700	47035275	2945	2945	2945	2945	0
608	20231116	105600	47035275	2945	2950	2950	2945	286
609	20231116	105500	46192950	2945	2950	2950	2945	339
610	20231116	105400	45194545	2950	2950	2950	2950	10
611	20231116	105300	45165045	2950	2945	2950	2945	194
612	20231116	105200	44592870	2945	2950	2950	2945	513
613	20231116	105100	43079525	2965	2965	2965	2965	0
614	20231116	105000	43079525	2965	2965	2965	2965	0
615	20231116	104900	43079525	2965	2965	2965	2965	0
616	20231116	104800	43079525	2965	2960	2965	2960	1351
617	20231116	104700	39077735	2960	2950	2960	2945	954
618	20231116	104600	36268160	2945	2950	2950	2945	37
619	20231116	104500	36159175	2950	2950	2950	2950	29
620	20231116	104400	36073625	2960	2960	2960	2960	0
621	20231116	104300	36073625	2960	2960	2960	2960	2
622	20231116	104200	36067705	2945	2945	2945	2945	0
623	20231116	104100	36067705	2945	2945	2945	2945	4
624	20231116	104000	36055925	2945	2945	2945	2945	0
625	20231116	103900	36055925	2945	2945	2945	2945	0
626	20231116	103800	36055925	2945	2945	2945	2945	78
627	20231116	103700	35826215	2945	2945	2945	2945	682
628	20231116	103600	33817725	2960	2960	2960	2960	2
629	20231116	103500	33811805	2960	2945	2960	2945	701
630	20231116	103400	31747345	2960	2960	2960	2960	0
631	20231116	103300	31747345	2960	2960	2960	2960	19
632	20231116	103200	31691105	2960	2960	2960	2960	109
633	20231116	103100	31368465	2960	2960	2960	2960	416
634	20231116	103000	30137105	2955	2955	2955	2955	234
635	20231116	102900	29445635	2955	2955	2955	2955	0
636	20231116	102800	29445635	2955	2955	2955	2955	166
637	20231116	102700	28955105	2940	2940	2940	2940	0
638	20231116	102600	28955105	2940	2940	2940	2940	2
639	20231116	102500	28949225	2940	2940	2940	2940	0
640	20231116	102400	28949225	2940	2940	2940	2940	0
641	20231116	102300	28949225	2940	2940	2940	2940	0
642	20231116	102200	28949225	2940	2940	2940	2940	100
643	20231116	102100	28655225	2940	2945	2945	2940	57
644	20231116	102000	28487595	2945	2945	2945	2945	12
645	20231116	101900	28452255	2945	2945	2945	2945	15
646	20231116	101800	28408080	2950	2950	2950	2950	5
647	20231116	101700	28393330	2945	2945	2945	2945	1261
648	20231116	101600	24679685	2935	2935	2935	2935	115
649	20231116	101500	24342160	2945	2945	2945	2945	100
650	20231116	101400	24047660	2940	2940	2940	2940	1700
651	20231116	101300	19049660	2935	2950	2950	2935	45
652	20231116	101200	18917550	2950	2950	2950	2950	10
653	20231116	101100	18888050	2960	2960	2960	2960	1
654	20231116	101000	18885090	2935	2960	2960	2935	2505
655	20231116	100900	11517970	2960	2960	2960	2960	0
656	20231116	100800	11517970	2960	2960	2960	2960	2
657	20231116	100700	11512050	2960	2960	2960	2960	0
658	20231116	100600	11512050	2960	2960	2960	2960	0
659	20231116	100500	11512050	2960	2960	2960	2960	6
660	20231116	100400	11494290	2935	2945	2945	2935	2500
661	20231116	100300	4154750	2965	2965	2965	2965	1
662	20231116	100200	4151785	2965	2960	2965	2960	177
663	20231116	100100	3626985	2965	2955	2965	2955	26
664	20231116	100000	3549910	2965	2955	2965	2950	1202