KissMeData/303360/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	205300	624725870	2920	2920	2920	2920	2017
3	20231116	205200	624725870	2920	2920	2920	2920	0
4	20231116	205100	624725870	2920	2920	2920	2920	0
5	20231116	205000	624725870	2920	2920	2920	2920	0
6	20231116	204900	624725870	2920	2920	2920	2920	0
7	20231116	204800	624725870	2920	2920	2920	2920	0
8	20231116	204700	624725870	2920	2920	2920	2920	0
9	20231116	204600	624725870	2920	2920	2920	2920	0
10	20231116	204500	624725870	2920	2920	2920	2920	0
11	20231116	204400	624725870	2920	2920	2920	2920	0
12	20231116	204300	624725870	2920	2920	2920	2920	0
13	20231116	204200	624725870	2920	2920	2920	2920	0
14	20231116	204100	624725870	2920	2920	2920	2920	0
15	20231116	204000	624725870	2920	2920	2920	2920	0
16	20231116	203900	624725870	2920	2920	2920	2920	0
17	20231116	203800	624725870	2920	2920	2920	2920	0
18	20231116	203700	624725870	2920	2920	2920	2920	0
19	20231116	203600	624725870	2920	2920	2920	2920	0
20	20231116	203500	624725870	2920	2920	2920	2920	0
21	20231116	203400	624725870	2920	2920	2920	2920	0
22	20231116	203300	624725870	2920	2920	2920	2920	0
23	20231116	203200	624725870	2920	2920	2920	2920	0
24	20231116	203100	624725870	2920	2920	2920	2920	0
25	20231116	203000	624725870	2920	2920	2920	2920	0
26	20231116	202900	624725870	2920	2920	2920	2920	0
27	20231116	202800	624725870	2920	2920	2920	2920	0
28	20231116	202700	624725870	2920	2920	2920	2920	0
29	20231116	202600	624725870	2920	2920	2920	2920	0
30	20231116	202500	624725870	2920	2920	2920	2920	0
31	20231116	202400	624725870	2920	2920	2920	2920	0
32	20231116	202300	624725870	2920	2920	2920	2920	2017
33	20231116	202200	624725870	2920	2920	2920	2920	0
34	20231116	202100	624725870	2920	2920	2920	2920	0
35	20231116	202000	624725870	2920	2920	2920	2920	0
36	20231116	201900	624725870	2920	2920	2920	2920	0
37	20231116	201800	624725870	2920	2920	2920	2920	0
38	20231116	201700	624725870	2920	2920	2920	2920	0
39	20231116	201600	624725870	2920	2920	2920	2920	0
40	20231116	201500	624725870	2920	2920	2920	2920	0
41	20231116	201400	624725870	2920	2920	2920	2920	0
42	20231116	201300	624725870	2920	2920	2920	2920	0
43	20231116	201200	624725870	2920	2920	2920	2920	0
44	20231116	201100	624725870	2920	2920	2920	2920	0
45	20231116	201000	624725870	2920	2920	2920	2920	0
46	20231116	200900	624725870	2920	2920	2920	2920	0
47	20231116	200800	624725870	2920	2920	2920	2920	0
48	20231116	200700	624725870	2920	2920	2920	2920	0
49	20231116	200600	624725870	2920	2920	2920	2920	0
50	20231116	200500	624725870	2920	2920	2920	2920	0
51	20231116	200400	624725870	2920	2920	2920	2920	0
52	20231116	200300	624725870	2920	2920	2920	2920	0
53	20231116	200200	624725870	2920	2920	2920	2920	0
54	20231116	200100	624725870	2920	2920	2920	2920	0
55	20231116	200000	624725870	2920	2920	2920	2920	0
56	20231116	195900	624725870	2920	2920	2920	2920	0
57	20231116	195800	624725870	2920	2920	2920	2920	0
58	20231116	195700	624725870	2920	2920	2920	2920	0
59	20231116	195600	624725870	2920	2920	2920	2920	0
60	20231116	195500	624725870	2920	2920	2920	2920	0
61	20231116	195400	624725870	2920	2920	2920	2920	0
62	20231116	195300	624725870	2920	2920	2920	2920	2017
63	20231116	195200	624725870	2920	2920	2920	2920	0
64	20231116	195100	624725870	2920	2920	2920	2920	0
65	20231116	195000	624725870	2920	2920	2920	2920	0
66	20231116	194900	624725870	2920	2920	2920	2920	0
67	20231116	194800	624725870	2920	2920	2920	2920	0
68	20231116	194700	624725870	2920	2920	2920	2920	0
69	20231116	194600	624725870	2920	2920	2920	2920	0
70	20231116	194500	624725870	2920	2920	2920	2920	0
71	20231116	194400	624725870	2920	2920	2920	2920	0
72	20231116	194300	624725870	2920	2920	2920	2920	0
73	20231116	194200	624725870	2920	2920	2920	2920	0
74	20231116	194100	624725870	2920	2920	2920	2920	0
75	20231116	194000	624725870	2920	2920	2920	2920	0
76	20231116	193900	624725870	2920	2920	2920	2920	0
77	20231116	193800	624725870	2920	2920	2920	2920	0
78	20231116	193700	624725870	2920	2920	2920	2920	0
79	20231116	193600	624725870	2920	2920	2920	2920	0
80	20231116	193500	624725870	2920	2920	2920	2920	0
81	20231116	193400	624725870	2920	2920	2920	2920	0
82	20231116	193300	624725870	2920	2920	2920	2920	0
83	20231116	193200	624725870	2920	2920	2920	2920	0
84	20231116	193100	624725870	2920	2920	2920	2920	0
85	20231116	193000	624725870	2920	2920	2920	2920	0
86	20231116	192900	624725870	2920	2920	2920	2920	0
87	20231116	192800	624725870	2920	2920	2920	2920	0
88	20231116	192700	624725870	2920	2920	2920	2920	0
89	20231116	192600	624725870	2920	2920	2920	2920	0
90	20231116	192500	624725870	2920	2920	2920	2920	0
91	20231116	192400	624725870	2920	2920	2920	2920	0
92	20231116	192300	624725870	2920	2920	2920	2920	2017
93	20231116	192200	624725870	2920	2920	2920	2920	0
94	20231116	192100	624725870	2920	2920	2920	2920	0
95	20231116	192000	624725870	2920	2920	2920	2920	0
96	20231116	191900	624725870	2920	2920	2920	2920	0
97	20231116	191800	624725870	2920	2920	2920	2920	0
98	20231116	191700	624725870	2920	2920	2920	2920	0
99	20231116	191600	624725870	2920	2920	2920	2920	0
100	20231116	191500	624725870	2920	2920	2920	2920	0
101	20231116	191400	624725870	2920	2920	2920	2920	0
102	20231116	191300	624725870	2920	2920	2920	2920	0
103	20231116	191200	624725870	2920	2920	2920	2920	0
104	20231116	191100	624725870	2920	2920	2920	2920	0
105	20231116	191000	624725870	2920	2920	2920	2920	0
106	20231116	190900	624725870	2920	2920	2920	2920	0
107	20231116	190800	624725870	2920	2920	2920	2920	0
108	20231116	190700	624725870	2920	2920	2920	2920	0
109	20231116	190600	624725870	2920	2920	2920	2920	0
110	20231116	190500	624725870	2920	2920	2920	2920	0
111	20231116	190400	624725870	2920	2920	2920	2920	0
112	20231116	190300	624725870	2920	2920	2920	2920	0
113	20231116	190200	624725870	2920	2920	2920	2920	0
114	20231116	190100	624725870	2920	2920	2920	2920	0
115	20231116	190000	624725870	2920	2920	2920	2920	0
116	20231116	185900	624725870	2920	2920	2920	2920	0
117	20231116	185800	624725870	2920	2920	2920	2920	0
118	20231116	185700	624725870	2920	2920	2920	2920	0
119	20231116	185600	624725870	2920	2920	2920	2920	0
120	20231116	185500	624725870	2920	2920	2920	2920	0
121	20231116	185400	624725870	2920	2920	2920	2920	0
122	20231116	185300	624725870	2920	2920	2920	2920	2017
123	20231116	185200	624725870	2920	2920	2920	2920	0
124	20231116	185100	624725870	2920	2920	2920	2920	0
125	20231116	185000	624725870	2920	2920	2920	2920	0
126	20231116	184900	624725870	2920	2920	2920	2920	0
127	20231116	184800	624725870	2920	2920	2920	2920	0
128	20231116	184700	624725870	2920	2920	2920	2920	0
129	20231116	184600	624725870	2920	2920	2920	2920	0
130	20231116	184500	624725870	2920	2920	2920	2920	0
131	20231116	184400	624725870	2920	2920	2920	2920	0
132	20231116	184300	624725870	2920	2920	2920	2920	0
133	20231116	184200	624725870	2920	2920	2920	2920	0
134	20231116	184100	624725870	2920	2920	2920	2920	0
135	20231116	184000	624725870	2920	2920	2920	2920	0
136	20231116	183900	624725870	2920	2920	2920	2920	0
137	20231116	183800	624725870	2920	2920	2920	2920	0
138	20231116	183700	624725870	2920	2920	2920	2920	0
139	20231116	183600	624725870	2920	2920	2920	2920	0
140	20231116	183500	624725870	2920	2920	2920	2920	0
141	20231116	183400	624725870	2920	2920	2920	2920	0
142	20231116	183300	624725870	2920	2920	2920	2920	0
143	20231116	183200	624725870	2920	2920	2920	2920	0
144	20231116	183100	624725870	2920	2920	2920	2920	0
145	20231116	183000	624725870	2920	2920	2920	2920	0
146	20231116	182900	624725870	2920	2920	2920	2920	0
147	20231116	182800	624725870	2920	2920	2920	2920	0
148	20231116	182700	624725870	2920	2920	2920	2920	0
149	20231116	182600	624725870	2920	2920	2920	2920	0
150	20231116	182500	624725870	2920	2920	2920	2920	0
151	20231116	182400	624725870	2920	2920	2920	2920	0
152	20231116	182300	624725870	2920	2920	2920	2920	2017
153	20231116	182200	624725870	2920	2920	2920	2920	0
154	20231116	182100	624725870	2920	2920	2920	2920	0
155	20231116	182000	624725870	2920	2920	2920	2920	0
156	20231116	181900	624725870	2920	2920	2920	2920	0
157	20231116	181800	624725870	2920	2920	2920	2920	0
158	20231116	181700	624725870	2920	2920	2920	2920	0
159	20231116	181600	624725870	2920	2920	2920	2920	0
160	20231116	181500	624725870	2920	2920	2920	2920	0
161	20231116	181400	624725870	2920	2920	2920	2920	0
162	20231116	181300	624725870	2920	2920	2920	2920	0
163	20231116	181200	624725870	2920	2920	2920	2920	0
164	20231116	181100	624725870	2920	2920	2920	2920	0
165	20231116	181000	624725870	2920	2920	2920	2920	0
166	20231116	180900	624725870	2920	2920	2920	2920	0
167	20231116	180800	624725870	2920	2920	2920	2920	0
168	20231116	180700	624725870	2920	2920	2920	2920	0
169	20231116	180600	624725870	2920	2920	2920	2920	0
170	20231116	180500	624725870	2920	2920	2920	2920	0
171	20231116	180400	624725870	2920	2920	2920	2920	0
172	20231116	180300	624725870	2920	2920	2920	2920	0
173	20231116	180200	624725870	2920	2920	2920	2920	0
174	20231116	180100	624725870	2920	2920	2920	2920	0
175	20231116	180000	624725870	2920	2920	2920	2920	0
176	20231116	175900	624725870	2920	2920	2920	2920	0
177	20231116	175800	624725870	2920	2920	2920	2920	0
178	20231116	175700	624725870	2920	2920	2920	2920	0
179	20231116	175600	624725870	2920	2920	2920	2920	0
180	20231116	175500	624725870	2920	2920	2920	2920	0
181	20231116	175400	624725870	2920	2920	2920	2920	0
182	20231116	175300	624725870	2920	2920	2920	2920	2017
183	20231116	175200	624725870	2920	2920	2920	2920	0
184	20231116	175100	624725870	2920	2920	2920	2920	0
185	20231116	175000	624725870	2920	2920	2920	2920	0
186	20231116	174900	624725870	2920	2920	2920	2920	0
187	20231116	174800	624725870	2920	2920	2920	2920	0
188	20231116	174700	624725870	2920	2920	2920	2920	0
189	20231116	174600	624725870	2920	2920	2920	2920	0
190	20231116	174500	624725870	2920	2920	2920	2920	0
191	20231116	174400	624725870	2920	2920	2920	2920	0
192	20231116	174300	624725870	2920	2920	2920	2920	0
193	20231116	174200	624725870	2920	2920	2920	2920	0
194	20231116	174100	624725870	2920	2920	2920	2920	0
195	20231116	174000	624725870	2920	2920	2920	2920	0
196	20231116	173900	624725870	2920	2920	2920	2920	0
197	20231116	173800	624725870	2920	2920	2920	2920	0
198	20231116	173700	624725870	2920	2920	2920	2920	0
199	20231116	173600	624725870	2920	2920	2920	2920	0
200	20231116	173500	624725870	2920	2920	2920	2920	0
201	20231116	173400	624725870	2920	2920	2920	2920	0
202	20231116	173300	624725870	2920	2920	2920	2920	0
203	20231116	173200	624725870	2920	2920	2920	2920	0
204	20231116	173100	624725870	2920	2920	2920	2920	0
205	20231116	173000	624725870	2920	2920	2920	2920	0
206	20231116	172900	624725870	2920	2920	2920	2920	0
207	20231116	172800	624725870	2920	2920	2920	2920	0
208	20231116	172700	624725870	2920	2920	2920	2920	0
209	20231116	172600	624725870	2920	2920	2920	2920	0
210	20231116	172500	624725870	2920	2920	2920	2920	0
211	20231116	172400	624725870	2920	2920	2920	2920	0
212	20231116	172300	624725870	2920	2920	2920	2920	2017
213	20231116	172200	624725870	2920	2920	2920	2920	0
214	20231116	172100	624725870	2920	2920	2920	2920	0
215	20231116	172000	624725870	2920	2920	2920	2920	0
216	20231116	171900	624725870	2920	2920	2920	2920	0
217	20231116	171800	624725870	2920	2920	2920	2920	0
218	20231116	171700	624725870	2920	2920	2920	2920	0
219	20231116	171600	624725870	2920	2920	2920	2920	0
220	20231116	171500	624725870	2920	2920	2920	2920	0
221	20231116	171400	624725870	2920	2920	2920	2920	0
222	20231116	171300	624725870	2920	2920	2920	2920	0
223	20231116	171200	624725870	2920	2920	2920	2920	0
224	20231116	171100	624725870	2920	2920	2920	2920	0
225	20231116	171000	624725870	2920	2920	2920	2920	0
226	20231116	170900	624725870	2920	2920	2920	2920	0
227	20231116	170800	624725870	2920	2920	2920	2920	0
228	20231116	170700	624725870	2920	2920	2920	2920	0
229	20231116	170600	624725870	2920	2920	2920	2920	0
230	20231116	170500	624725870	2920	2920	2920	2920	0
231	20231116	170400	624725870	2920	2920	2920	2920	0
232	20231116	170300	624725870	2920	2920	2920	2920	0
233	20231116	170200	624725870	2920	2920	2920	2920	0
234	20231116	170100	624725870	2920	2920	2920	2920	0
235	20231116	170000	624725870	2920	2920	2920	2920	0
236	20231116	165900	624725870	2920	2920	2920	2920	0
237	20231116	165800	624725870	2920	2920	2920	2920	0
238	20231116	165700	624725870	2920	2920	2920	2920	0
239	20231116	165600	624725870	2920	2920	2920	2920	0
240	20231116	165500	624725870	2920	2920	2920	2920	0
241	20231116	165400	624725870	2920	2920	2920	2920	0
242	20231116	165300	624725870	2920	2920	2920	2920	2017
243	20231116	165200	624725870	2920	2920	2920	2920	0
244	20231116	165100	624725870	2920	2920	2920	2920	0
245	20231116	165000	624725870	2920	2920	2920	2920	0
246	20231116	164900	624725870	2920	2920	2920	2920	0
247	20231116	164800	624725870	2920	2920	2920	2920	0
248	20231116	164700	624725870	2920	2920	2920	2920	0
249	20231116	164600	624725870	2920	2920	2920	2920	0
250	20231116	164500	624725870	2920	2920	2920	2920	0
251	20231116	164400	624725870	2920	2920	2920	2920	0
252	20231116	164300	624725870	2920	2920	2920	2920	0
253	20231116	164200	624725870	2920	2920	2920	2920	0
254	20231116	164100	624725870	2920	2920	2920	2920	0
255	20231116	164000	624725870	2920	2920	2920	2920	0
256	20231116	163900	624725870	2920	2920	2920	2920	0
257	20231116	163800	624725870	2920	2920	2920	2920	0
258	20231116	163700	624725870	2920	2920	2920	2920	0
259	20231116	163600	624725870	2920	2920	2920	2920	0
260	20231116	163500	624725870	2920	2920	2920	2920	0
261	20231116	163400	624725870	2920	2920	2920	2920	0
262	20231116	163300	624725870	2920	2920	2920	2920	0
263	20231116	163200	624725870	2920	2920	2920	2920	0
264	20231116	163100	624725870	2920	2920	2920	2920	0
265	20231116	163000	624725870	2920	2920	2920	2920	2017
266	20231116	162900	618836230	2920	2920	2920	2920	0
267	20231116	162800	618836230	2920	2920	2920	2920	0
268	20231116	162700	618836230	2920	2920	2920	2920	0
269	20231116	162600	618836230	2920	2920	2920	2920	0
270	20231116	162500	618836230	2920	2920	2920	2920	0
271	20231116	162400	618836230	2920	2920	2920	2920	0
272	20231116	162300	618836230	2920	2920	2920	2920	0
273	20231116	162200	618836230	2920	2920	2920	2920	0
274	20231116	162100	618836230	2920	2920	2920	2920	0
275	20231116	162000	618836230	2920	2920	2920	2920	0
276	20231116	161900	618836230	2920	2915	2920	2915	1050
277	20231116	161800	615775295	2910	2920	2920	2905	246
278	20231116	161700	615059210	2920	2905	2920	2905	130
279	20231116	161600	614681265	2920	2905	2920	2905	454
280	20231116	161500	613362335	2905	2910	2910	2900	311
281	20231116	161400	612458950	2910	2900	2920	2900	474
282	20231116	161300	611083855	2920	2900	2925	2900	2595
283	20231116	161200	603558310	2900	2910	2935	2900	15181
284	20231116	161100	559400815	2935	2935	2935	2910	4220
285	20231116	161000	547120525	2935	2935	2935	2935	1
286	20231116	160900	547117590	2935	2910	2935	2910	181
287	20231116	160800	546590855	2910	2935	2935	2910	4687
288	20231116	160700	532926675	2930	2930	2930	2930	282
289	20231116	160600	532100415	2930	2930	2930	2930	1
290	20231116	160500	532097485	2930	2930	2930	2930	1
291	20231116	160400	532094555	2930	2930	2930	2930	1
292	20231116	160300	532091625	2930	2930	2930	2930	1
293	20231116	160200	532088695	2925	2930	2930	2925	63
294	20231116	160100	531904415	2930	2930	2930	2930	1
295	20231116	160000	531901485	2930	2935	2935	2925	442
296	20231116	155900	530608610	2935	2935	2935	2935	1
297	20231116	155800	530605675	2935	2935	2935	2935	18
298	20231116	155700	530552845	2935	2930	2935	2930	26
299	20231116	155600	530476610	2935	2935	2935	2935	1
300	20231116	155500	530473675	2940	2940	2940	2940	0
301	20231116	155400	530473675	2940	2940	2940	2940	1
302	20231116	155300	530470735	2940	2935	2940	2935	65
303	20231116	155200	530279955	2935	2940	2940	2935	253
304	20231116	155100	529537395	2940	2940	2940	2940	1
305	20231116	155000	529534455	2935	2935	2935	2935	110
306	20231116	154900	529211605	2935	2935	2935	2935	105
307	20231116	154800	528903430	2935	2935	2935	2935	11
308	20231116	154700	528871145	2915	2940	2940	2915	5887
309	20231116	154600	511680975	2940	2940	2940	2940	501
310	20231116	154500	510208035	2940	2940	2940	2940	1
311	20231116	154400	510205095	2920	2940	2940	2920	6684
312	20231116	154300	490662920	2940	2940	2940	2940	1
313	20231116	154200	490659980	2925	2925	2925	2925	1139
314	20231116	154100	487328405	2925	2925	2925	2925	171
315	20231116	154000	486828230	2925	2925	2940	2925	4909
316	20231116	153900	472467550	2925	2935	2935	2915	9016
317	20231116	153800	446110985	2935	2935	2935	2935	5
318	20231116	153700	446096310	2925	2930	2930	2925	124
319	20231116	153600	445733605	2930	2935	2940	2925	3084
320	20231116	153500	436710815	2940	2940	2940	2940	1
321	20231116	153400	436707875	2940	2940	2940	2940	1
322	20231116	153300	436704935	2940	2940	2940	2940	1
323	20231116	153200	436701995	2940	2940	2940	2940	1
324	20231116	153100	436699055	2940	2925	2940	2925	677
325	20231116	153000	434718775	2925	2925	2925	2925	1400
326	20231116	152900	430623775	2925	2940	2940	2925	3241
327	20231116	152800	421116325	2940	2940	2940	2940	1
328	20231116	152700	421113385	2940	2940	2940	2940	1
329	20231116	152600	421110445	2940	2940	2940	2940	1
330	20231116	152500	421107505	2930	2940	2940	2930	3
331	20231116	152400	421098705	2940	2940	2940	2940	1
332	20231116	152300	421095765	2940	2940	2940	2940	1
333	20231116	152200	421092825	2945	2945	2945	2945	1
334	20231116	152100	421089880	2945	2945	2945	2945	2
335	20231116	152000	421083990	2940	2930	2940	2925	52
336	20231116	151900	420931210	2930	2945	2945	2930	814
337	20231116	151800	418544030	2945	2945	2945	2945	11
338	20231116	151700	418511635	2945	2945	2945	2945	11
339	20231116	151600	418479240	2945	2945	2945	2945	1
340	20231116	151500	418476295	2945	2945	2945	2945	1
341	20231116	151400	418473350	2945	2945	2945	2945	1
342	20231116	151300	418470405	2945	2945	2945	2945	1
343	20231116	151200	418467460	2945	2945	2945	2945	1
344	20231116	151100	418464515	2945	2945	2945	2945	2
345	20231116	151000	418458625	2945	2945	2945	2945	1
346	20231116	150900	418455680	2950	2950	2950	2950	11
347	20231116	150800	418423230	2950	2950	2950	2950	1
348	20231116	150700	418420280	2950	2950	2950	2950	1
349	20231116	150600	418417330	2950	2950	2950	2950	1
350	20231116	150500	418414380	2950	2950	2950	2950	0
351	20231116	150400	418414380	2950	2950	2950	2950	1
352	20231116	150300	418411430	2950	2950	2950	2950	1
353	20231116	150200	418408480	2950	2950	2950	2950	1
354	20231116	150100	418405530	2950	2950	2950	2950	1
355	20231116	150000	418402580	2950	2950	2950	2950	1
356	20231116	145900	418399630	2950	2950	2950	2950	1
357	20231116	145800	418396680	2950	2950	2950	2950	1
358	20231116	145700	418393730	2950	2950	2950	2950	1
359	20231116	145600	418390780	2950	2945	2950	2945	65
360	20231116	145500	418199350	2925	2925	2930	2925	1584
361	20231116	145400	413565945	2925	2930	2950	2925	3362
362	20231116	145300	403713890	2930	2955	2955	2930	2336
363	20231116	145200	396857365	2955	2955	2955	2955	1
364	20231116	145100	396854410	2955	2955	2955	2955	2
365	20231116	145000	396848500	2955	2955	2955	2955	1
366	20231116	144900	396845545	2955	2955	2955	2955	1
367	20231116	144800	396842590	2955	2955	2955	2955	1
368	20231116	144700	396839635	2955	2955	2955	2955	15
369	20231116	144600	396795310	2955	2955	2955	2955	1
370	20231116	144500	396792355	2955	2955	2955	2955	1
371	20231116	144400	396789400	2955	2955	2955	2955	1
372	20231116	144300	396786445	2955	2950	2955	2950	153
373	20231116	144200	396335085	2955	2955	2955	2955	1
374	20231116	144100	396332130	2955	2955	2955	2955	1
375	20231116	144000	396329175	2955	2955	2955	2955	1
376	20231116	143900	396326220	2955	2955	2955	2955	0
377	20231116	143800	396326220	2955	2955	2955	2955	1
378	20231116	143700	396323265	2955	2955	2955	2955	1
379	20231116	143600	396320310	2955	2955	2955	2955	1
380	20231116	143500	396317355	2955	2955	2955	2955	1
381	20231116	143400	396314400	2955	2955	2955	2955	1
382	20231116	143300	396311445	2955	2955	2955	2955	1
383	20231116	143200	396308490	2955	2955	2955	2955	1
384	20231116	143100	396305535	2955	2955	2955	2955	1
385	20231116	143000	396302580	2955	2955	2955	2955	1
386	20231116	142900	396299625	2955	2955	2955	2955	1
387	20231116	142800	396296670	2955	2955	2955	2955	1
388	20231116	142700	396293715	2955	2955	2955	2945	357
389	20231116	142600	395241065	2955	2955	2955	2955	1
390	20231116	142500	395238110	2955	2955	2955	2955	1
391	20231116	142400	395235155	2955	2955	2955	2955	1
392	20231116	142300	395232200	2955	2955	2955	2955	1
393	20231116	142200	395229245	2955	2955	2955	2955	6
394	20231116	142100	395211515	2955	2935	2955	2935	12
395	20231116	142000	395176275	2935	2955	2955	2935	1184
396	20231116	141900	391701215	2955	2955	2955	2955	1
397	20231116	141800	391698260	2955	2950	2955	2950	128
398	20231116	141700	391320650	2950	2950	2950	2950	1
399	20231116	141600	391317700	2950	2950	2950	2950	1
400	20231116	141500	391314750	2950	2950	2950	2950	15
401	20231116	141400	391270500	2950	2950	2950	2950	0
402	20231116	141300	391270500	2950	2945	2950	2945	70
403	20231116	141200	391064345	2945	2945	2945	2945	1
404	20231116	141100	391061400	2945	2945	2945	2945	1
405	20231116	141000	391058455	2950	2950	2950	2950	1
406	20231116	140900	391055505	2950	2950	2950	2950	1
407	20231116	140800	391052555	2950	2940	2950	2940	307
408	20231116	140700	390149955	2940	2940	2940	2940	1
409	20231116	140600	390147015	2940	2940	2940	2940	1
410	20231116	140500	390144075	2940	2940	2940	2940	44
411	20231116	140400	390014715	2940	2940	2940	2940	94
412	20231116	140300	389738355	2940	2950	2950	2940	272
413	20231116	140200	388938610	2950	2950	2950	2950	1
414	20231116	140100	388935660	2950	2950	2950	2950	1
415	20231116	140000	388932710	2950	2950	2950	2950	1
416	20231116	135900	388929760	2955	2950	2955	2950	55
417	20231116	135800	388767505	2950	2950	2960	2950	234
418	20231116	135700	388076905	2960	2955	2960	2950	129
419	20231116	135600	387695780	2955	2950	2955	2950	4
420	20231116	135500	387683975	2960	2960	2960	2950	15
421	20231116	135400	387639670	2960	2955	2960	2955	53
422	20231116	135300	387483050	2955	2955	2955	2955	1
423	20231116	135200	387480095	2960	2960	2960	2960	1
424	20231116	135100	387477135	2960	2960	2960	2960	1
425	20231116	135000	387474175	2960	2935	2960	2935	379
426	20231116	134900	386361785	2935	2940	2940	2935	1504
427	20231116	134800	381947140	2960	2960	2960	2960	68
428	20231116	134700	381745860	2960	2960	2960	2960	2
429	20231116	134600	381739940	2960	2960	2960	2960	1
430	20231116	134500	381736980	2960	2960	2960	2960	1
431	20231116	134400	381734020	2945	2945	2945	2945	1
432	20231116	134300	381731075	2940	2960	2960	2940	119
433	20231116	134200	381381195	2960	2960	2960	2960	1
434	20231116	134100	381378235	2960	2960	2960	2960	1
435	20231116	134000	381375275	2960	2955	2960	2955	9
436	20231116	133900	381348675	2955	2955	2955	2955	1
437	20231116	133800	381345720	2960	2950	2960	2950	32
438	20231116	133700	381251170	2950	2955	2955	2950	210
439	20231116	133600	380631665	2955	2955	2955	2955	1
440	20231116	133500	380628710	2955	2945	2955	2935	308
441	20231116	133400	379723580	2955	2955	2955	2955	1
442	20231116	133300	379720625	2960	2960	2960	2960	1
443	20231116	133200	379717665	2960	2960	2960	2960	1
444	20231116	133100	379714705	2960	2960	2960	2960	1
445	20231116	133000	379711745	2960	2960	2960	2960	1
446	20231116	132900	379708785	2960	2960	2960	2960	1
447	20231116	132800	379705825	2960	2960	2960	2960	1
448	20231116	132700	379702865	2960	2960	2960	2960	1
449	20231116	132600	379699905	2960	2945	2960	2945	222
450	20231116	132500	379046100	2960	2945	2960	2945	246
451	20231116	132400	378321615	2945	2945	2945	2945	365
452	20231116	132300	377246690	2960	2955	2960	2945	408
453	20231116	132200	376045080	2960	2965	2965	2960	2
454	20231116	132100	376039155	2965	2965	2965	2965	1
455	20231116	132000	376036190	2965	2965	2965	2965	1
456	20231116	131900	376033225	2965	2965	2965	2945	11
457	20231116	131800	376000790	2945	2945	2965	2945	305
458	20231116	131700	375102545	2945	2965	2965	2945	188
459	20231116	131600	374548865	2965	2965	2965	2965	1
460	20231116	131500	374545900	2965	2965	2965	2965	1
461	20231116	131400	374542935	2965	2965	2965	2965	1
462	20231116	131300	374539970	2965	2965	2965	2965	1
463	20231116	131200	374537005	2965	2965	2965	2965	1
464	20231116	131100	374534040	2965	2970	2970	2965	21
465	20231116	131000	374471770	2970	2965	2970	2965	75
466	20231116	130900	374249390	2965	2965	2965	2965	1
467	20231116	130800	374246425	2965	2965	2965	2965	102
468	20231116	130700	373943995	2965	2965	2965	2965	1
469	20231116	130600	373941030	2965	2965	2965	2965	1
470	20231116	130500	373938065	2965	2960	2965	2960	64
471	20231116	130400	373748620	2960	2955	2960	2955	20
472	20231116	130300	373689515	2960	2960	2960	2960	230
473	20231116	130200	373008715	2960	2960	2960	2960	1
474	20231116	130100	373005755	2960	2960	2960	2960	1
475	20231116	130000	373002795	2940	2965	2965	2940	2435
476	20231116	125900	365842890	2965	2965	2965	2965	1
477	20231116	125800	365839925	2965	2965	2965	2965	0
478	20231116	125700	365839925	2965	2960	2965	2960	174
479	20231116	125600	365324880	2960	2960	2960	2960	1
480	20231116	125500	365321920	2960	2960	2960	2960	1
481	20231116	125400	365318960	2960	2955	2960	2955	543
482	20231116	125300	363714390	2955	2955	2960	2955	553
483	20231116	125200	362080180	2955	2960	2960	2955	20
484	20231116	125100	362021075	2960	2960	2960	2960	1
485	20231116	125000	362018115	2960	2955	2960	2945	161
486	20231116	124900	361542375	2945	2940	2955	2940	24
487	20231116	124800	361471770	2955	2940	2955	2940	351
488	20231116	124700	360436485	2940	2935	2950	2935	61
489	20231116	124600	360256940	2935	2935	2940	2930	198
490	20231116	124500	359675875	2935	2940	2950	2930	1438
491	20231116	124400	355454235	2940	2940	2955	2940	20
492	20231116	124300	355395415	2940	2940	2945	2940	206
493	20231116	124200	354788865	2945	2950	2955	2940	1393
494	20231116	124100	350688265	2950	2945	2955	2945	204
495	20231116	124000	350085730	2955	2950	2955	2950	149
496	20231116	123900	349646175	2950	2950	2955	2950	648
497	20231116	123800	347732235	2950	2955	2955	2950	180
498	20231116	123700	347201180	2955	2970	2970	2955	159
499	20231116	123600	346731145	2970	2970	2970	2970	1
500	20231116	123500	346728175	2970	2965	2970	2965	53
501	20231116	123400	346571025	2970	2970	2970	2970	21
502	20231116	123300	346508655	2970	2970	2970	2970	10
503	20231116	123200	346478955	2970	2975	2975	2970	2
504	20231116	123100	346473010	2975	2970	2975	2970	35
505	20231116	123000	346369055	2970	2970	2970	2970	1
506	20231116	122900	346366085	2975	2970	2975	2970	57
507	20231116	122800	346196715	2975	2970	2975	2970	125
508	20231116	122700	345825435	2970	2970	2970	2970	101
509	20231116	122600	345525465	2970	2970	2970	2970	1
510	20231116	122500	345522495	2970	2965	2970	2965	15
511	20231116	122400	345478015	2970	2965	2970	2965	111
512	20231116	122300	345148885	2970	2960	2970	2960	68
513	20231116	122200	344947310	2960	2970	2970	2940	1061
514	20231116	122100	341824830	2970	2970	2970	2970	2
515	20231116	122000	341818890	2975	2970	2975	2970	13
516	20231116	121900	341780265	2970	2970	2975	2970	217
517	20231116	121800	341135765	2970	2970	2970	2970	1
518	20231116	121700	341132795	2970	2970	2970	2970	1
519	20231116	121600	341129825	2970	2965	2970	2965	8
520	20231116	121500	341106095	2965	2965	2965	2965	1
521	20231116	121400	341103130	2970	2965	2970	2965	34
522	20231116	121300	341002310	2970	2970	2970	2970	91
523	20231116	121200	340732040	2970	2970	2970	2970	1
524	20231116	121100	340729070	2970	2970	2970	2970	1
525	20231116	121000	340726100	2970	2960	2970	2960	128
526	20231116	120900	340346735	2960	2945	2960	2945	9
527	20231116	120800	340320215	2945	2945	2945	2945	144
528	20231116	120700	339896135	2945	2950	2950	2945	4
529	20231116	120600	339884350	2960	2960	2960	2960	1
530	20231116	120500	339881390	2940	2965	2965	2940	545
531	20231116	120400	338278830	2960	2960	2960	2960	1
532	20231116	120300	338275870	2965	2965	2965	2965	1
533	20231116	120200	338272905	2965	2965	2965	2965	1
534	20231116	120100	338269940	2965	2965	2965	2965	1
535	20231116	120000	338266975	2965	2965	2965	2965	1
536	20231116	115900	338264010	2965	2965	2965	2940	68
537	20231116	115800	338062415	2965	2965	2965	2965	1
538	20231116	115700	338059450	2965	2940	2965	2940	5
539	20231116	115600	338044725	2940	2945	2945	2940	3120
540	20231116	115500	328871585	2945	2970	2970	2940	34104
541	20231116	115400	228428220	2965	2960	2965	2960	12
542	20231116	115300	228392645	2960	2950	2960	2950	29
543	20231116	115200	228306815	2950	2950	2950	2945	481
544	20231116	115100	226888190	2950	2950	2950	2950	169
545	20231116	115000	226389640	2945	2960	2960	2945	3176
546	20231116	114900	217021740	2960	2960	2960	2960	101
547	20231116	114800	216722780	2960	2960	2960	2960	1
548	20231116	114700	216719820	2960	2960	2960	2960	1
549	20231116	114600	216716860	2960	2960	2960	2960	1
550	20231116	114500	216713900	2960	2960	2960	2960	1
551	20231116	114400	216710940	2960	2960	2960	2960	11
552	20231116	114300	216678380	2965	2965	2965	2965	0
553	20231116	114200	216678380	2965	2965	2965	2965	1
554	20231116	114100	216675415	2965	2965	2965	2965	1
555	20231116	114000	216672450	2965	2970	2970	2965	10
556	20231116	113900	216642795	2970	2970	2970	2970	1
557	20231116	113800	216639825	2970	2970	2970	2970	1
558	20231116	113700	216636855	2970	2970	2970	2970	5
559	20231116	113600	216622005	2970	2970	2970	2970	1
560	20231116	113500	216619035	2965	2970	2970	2965	9
561	20231116	113400	216592320	2970	2970	2970	2970	1
562	20231116	113300	216589350	2970	2970	2970	2970	1
563	20231116	113200	216586380	2965	2965	2965	2965	89
564	20231116	113100	216322495	2965	2965	2965	2965	278
565	20231116	113000	215498225	2960	2960	2960	2960	77
566	20231116	112900	215270305	2960	2960	2960	2960	1
567	20231116	112800	215267345	2960	2960	2960	2960	1
568	20231116	112700	215264385	2950	2960	2960	2950	473
569	20231116	112600	213868525	2960	2960	2960	2960	1
570	20231116	112500	213865565	2960	2960	2960	2960	1
571	20231116	112400	213862605	2960	2960	2960	2960	1
572	20231116	112300	213859645	2960	2960	2960	2960	1
573	20231116	112200	213856685	2960	2960	2960	2960	1
574	20231116	112100	213853725	2965	2965	2965	2965	1
575	20231116	112000	213850760	2950	2965	2965	2950	5
576	20231116	111900	213835995	2965	2965	2965	2965	1
577	20231116	111800	213833030	2965	2965	2965	2965	1
578	20231116	111700	213830065	2965	2965	2965	2965	0
579	20231116	111600	213830065	2965	2965	2965	2965	1
580	20231116	111500	213827100	2965	2965	2965	2965	1
581	20231116	111400	213824135	2965	2960	2965	2960	4
582	20231116	111300	213812290	2965	2965	2965	2965	1
583	20231116	111200	213809325	2965	2965	2965	2965	1
584	20231116	111100	213806360	2965	2965	2965	2965	1
585	20231116	111000	213803395	2965	2965	2965	2965	1
586	20231116	110900	213800430	2965	2965	2965	2965	1
587	20231116	110800	213797465	2965	2965	2965	2965	1
588	20231116	110700	213794500	2965	2965	2965	2965	1
589	20231116	110600	213791535	2965	2965	2965	2965	1
590	20231116	110500	213788570	2965	2950	2965	2950	15
591	20231116	110400	213744290	2950	2965	2965	2950	227
592	20231116	110300	213074625	2965	2965	2965	2965	101
593	20231116	110200	212775160	2950	2965	2965	2945	110
594	20231116	110100	212451060	2945	2950	2970	2945	406
595	20231116	110000	211253815	2950	2955	2955	2950	293
596	20231116	105900	210389460	2955	2970	2970	2955	130
597	20231116	105800	210005295	2970	2970	2970	2970	23
598	20231116	105700	209936985	2970	2970	2970	2970	101
599	20231116	105600	209637015	2970	2965	2970	2965	160
600	20231116	105500	209162610	2965	2970	2970	2965	2
601	20231116	105400	209156675	2970	2950	2970	2950	11
602	20231116	105300	209124070	2945	2970	2970	2940	3078
603	20231116	105200	200022660	2970	2980	2980	2970	219
604	20231116	105100	199371810	2980	2990	2990	2980	136
605	20231116	105000	198966520	2990	2990	2990	2980	96
606	20231116	104900	198680420	2990	2970	2990	2965	891
607	20231116	104800	196032290	2970	2985	2990	2970	3452
608	20231116	104700	185768360	2985	2990	2990	2985	124
609	20231116	104600	185397715	2980	2990	2990	2980	545
610	20231116	104500	183773605	2990	2990	2990	2990	1
611	20231116	104400	183770615	2990	2995	3000	2980	2503
612	20231116	104300	176309680	3000	2980	3000	2980	3153
613	20231116	104200	166913720	3000	2995	3000	2980	2213
614	20231116	104100	160318235	2995	3000	3000	2980	2026
615	20231116	104000	154280680	2975	3005	3005	2975	4025
616	20231116	103900	142295805	3005	3005	3005	2975	4159
617	20231116	103800	129921405	3005	2990	3005	2980	3465
618	20231116	103700	119586015	2990	3035	3035	2990	2993
619	20231116	103600	110596235	3040	3035	3040	3030	5
620	20231116	103500	110581055	3040	3025	3040	3025	6
621	20231116	103400	110562860	3025	3035	3035	3025	80
622	20231116	103300	110320690	3040	3030	3040	3030	21
623	20231116	103200	110256990	3040	3030	3040	3025	210
624	20231116	103100	109621070	3030	3015	3030	3015	294
625	20231116	103000	108732625	3020	3015	3025	3015	118
626	20231116	102900	108376190	3015	3010	3025	3010	652
627	20231116	102800	106408360	3010	3000	3010	2990	531
628	20231116	102700	104818570	3000	2990	3000	2990	276
629	20231116	102600	103990995	2990	2980	2990	2980	613
630	20231116	102500	102160285	2990	2990	2990	2990	1
631	20231116	102400	102157295	2990	2980	2990	2980	602
632	20231116	102300	100357325	2975	2975	2975	2965	6826
633	20231116	102200	80112845	2975	2990	2990	2975	856
634	20231116	102100	77565540	2985	2990	2990	2985	308
635	20231116	102000	76646155	2990	2990	2990	2990	33
636	20231116	101900	76547485	2990	2985	2990	2985	248
637	20231116	101800	75806965	2990	2990	2990	2990	72
638	20231116	101700	75591685	2985	2990	2990	2985	25
639	20231116	101600	75516995	2985	2985	2985	2985	267
640	20231116	101500	74720000	2985	2985	2985	2985	42
641	20231116	101400	74594630	2985	2970	2985	2970	35
642	20231116	101300	74490635	2970	2970	2985	2970	551
643	20231116	101200	72854150	2970	2960	2980	2960	1897
644	20231116	101100	67216995	2960	2985	2985	2960	3311
645	20231116	101000	57403490	2980	2985	2985	2980	53
646	20231116	100900	57245545	2980	2990	2995	2980	580
647	20231116	100800	55512495	2985	2995	2995	2980	102
648	20231116	100700	55208515	2995	2995	2995	2990	1073
649	20231116	100600	51999740	2965	2980	2990	2965	2419
650	20231116	100500	44801875	2960	2970	2985	2955	1081
651	20231116	100400	41589545	2955	2970	2990	2955	3291
652	20231116	100300	31831570	2990	2995	3015	2965	5954
653	20231116	100200	14145010	3015	2985	3015	2985	1988
654	20231116	100100	8165770	2980	3020	3020	2980	478
655	20231116	100000	6733305	3025	3025	3025	3010	2022