KissMeData/021650/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190500	189403420	2980	2980	2980	2980	625
3	20231117	190400	189403420	2980	2980	2980	2980	0
4	20231117	190300	189403420	2980	2980	2980	2980	0
5	20231117	190200	189403420	2980	2980	2980	2980	0
6	20231117	190100	189403420	2980	2980	2980	2980	0
7	20231117	190000	189403420	2980	2980	2980	2980	0
8	20231117	185900	189403420	2980	2980	2980	2980	0
9	20231117	185800	189403420	2980	2980	2980	2980	0
10	20231117	185700	189403420	2980	2980	2980	2980	0
11	20231117	185600	189403420	2980	2980	2980	2980	0
12	20231117	185500	189403420	2980	2980	2980	2980	0
13	20231117	185400	189403420	2980	2980	2980	2980	0
14	20231117	185300	189403420	2980	2980	2980	2980	0
15	20231117	185200	189403420	2980	2980	2980	2980	0
16	20231117	185100	189403420	2980	2980	2980	2980	0
17	20231117	185000	189403420	2980	2980	2980	2980	0
18	20231117	184900	189403420	2980	2980	2980	2980	0
19	20231117	184800	189403420	2980	2980	2980	2980	0
20	20231117	184700	189403420	2980	2980	2980	2980	0
21	20231117	184600	189403420	2980	2980	2980	2980	0
22	20231117	184500	189403420	2980	2980	2980	2980	0
23	20231117	184400	189403420	2980	2980	2980	2980	0
24	20231117	184300	189403420	2980	2980	2980	2980	0
25	20231117	184200	189403420	2980	2980	2980	2980	0
26	20231117	184100	189403420	2980	2980	2980	2980	0
27	20231117	184000	189403420	2980	2980	2980	2980	0
28	20231117	183900	189403420	2980	2980	2980	2980	0
29	20231117	183800	189403420	2980	2980	2980	2980	0
30	20231117	183700	189403420	2980	2980	2980	2980	0
31	20231117	183600	189403420	2980	2980	2980	2980	0
32	20231117	183500	189403420	2980	2980	2980	2980	625
33	20231117	183400	189403420	2980	2980	2980	2980	0
34	20231117	183300	189403420	2980	2980	2980	2980	0
35	20231117	183200	189403420	2980	2980	2980	2980	0
36	20231117	183100	189403420	2980	2980	2980	2980	0
37	20231117	183000	189403420	2980	2980	2980	2980	0
38	20231117	182900	189403420	2980	2980	2980	2980	0
39	20231117	182800	189403420	2980	2980	2980	2980	0
40	20231117	182700	189403420	2980	2980	2980	2980	0
41	20231117	182600	189403420	2980	2980	2980	2980	0
42	20231117	182500	189403420	2980	2980	2980	2980	0
43	20231117	182400	189403420	2980	2980	2980	2980	0
44	20231117	182300	189403420	2980	2980	2980	2980	0
45	20231117	182200	189403420	2980	2980	2980	2980	0
46	20231117	182100	189403420	2980	2980	2980	2980	0
47	20231117	182000	189403420	2980	2980	2980	2980	0
48	20231117	181900	189403420	2980	2980	2980	2980	0
49	20231117	181800	189403420	2980	2980	2980	2980	0
50	20231117	181700	189403420	2980	2980	2980	2980	0
51	20231117	181600	189403420	2980	2980	2980	2980	0
52	20231117	181500	189403420	2980	2980	2980	2980	0
53	20231117	181400	189403420	2980	2980	2980	2980	0
54	20231117	181300	189403420	2980	2980	2980	2980	0
55	20231117	181200	189403420	2980	2980	2980	2980	0
56	20231117	181100	189403420	2980	2980	2980	2980	0
57	20231117	181000	189403420	2980	2980	2980	2980	0
58	20231117	180900	189403420	2980	2980	2980	2980	0
59	20231117	180800	189403420	2980	2980	2980	2980	0
60	20231117	180700	189403420	2980	2980	2980	2980	0
61	20231117	180600	189403420	2980	2980	2980	2980	0
62	20231117	180500	189403420	2980	2980	2980	2980	625
63	20231117	180400	189403420	2980	2980	2980	2980	0
64	20231117	180300	189403420	2980	2980	2980	2980	0
65	20231117	180200	189403420	2980	2980	2980	2980	0
66	20231117	180100	189403420	2980	2980	2980	2980	0
67	20231117	180000	189403420	2980	2980	2980	2980	0
68	20231117	175900	189403420	2980	2980	2980	2980	0
69	20231117	175800	189403420	2980	2980	2980	2980	0
70	20231117	175700	189403420	2980	2980	2980	2980	0
71	20231117	175600	189403420	2980	2980	2980	2980	0
72	20231117	175500	189403420	2980	2980	2980	2980	0
73	20231117	175400	189403420	2980	2980	2980	2980	0
74	20231117	175300	189403420	2980	2980	2980	2980	0
75	20231117	175200	189403420	2980	2980	2980	2980	0
76	20231117	175100	189403420	2980	2980	2980	2980	0
77	20231117	175000	189403420	2980	2980	2980	2980	0
78	20231117	174900	189403420	2980	2980	2980	2980	0
79	20231117	174800	189403420	2980	2980	2980	2980	0
80	20231117	174700	189403420	2980	2980	2980	2980	0
81	20231117	174600	189403420	2980	2980	2980	2980	0
82	20231117	174500	189403420	2980	2980	2980	2980	0
83	20231117	174400	189403420	2980	2980	2980	2980	0
84	20231117	174300	189403420	2980	2980	2980	2980	0
85	20231117	174200	189403420	2980	2980	2980	2980	0
86	20231117	174100	189403420	2980	2980	2980	2980	0
87	20231117	174000	189403420	2980	2980	2980	2980	0
88	20231117	173900	189403420	2980	2980	2980	2980	0
89	20231117	173800	189403420	2980	2980	2980	2980	0
90	20231117	173700	189403420	2980	2980	2980	2980	0
91	20231117	173600	189403420	2980	2980	2980	2980	0
92	20231117	173500	189403420	2980	2980	2980	2980	625
93	20231117	173400	189403420	2980	2980	2980	2980	0
94	20231117	173300	189403420	2980	2980	2980	2980	0
95	20231117	173200	189403420	2980	2980	2980	2980	0
96	20231117	173100	189403420	2980	2980	2980	2980	0
97	20231117	173000	189403420	2980	2980	2980	2980	0
98	20231117	172900	189403420	2980	2980	2980	2980	0
99	20231117	172800	189403420	2980	2980	2980	2980	0
100	20231117	172700	189403420	2980	2980	2980	2980	0
101	20231117	172600	189403420	2980	2980	2980	2980	0
102	20231117	172500	189403420	2980	2980	2980	2980	0
103	20231117	172400	189403420	2980	2980	2980	2980	0
104	20231117	172300	189403420	2980	2980	2980	2980	0
105	20231117	172200	189403420	2980	2980	2980	2980	0
106	20231117	172100	189403420	2980	2980	2980	2980	0
107	20231117	172000	189403420	2980	2980	2980	2980	0
108	20231117	171900	189403420	2980	2980	2980	2980	0
109	20231117	171800	189403420	2980	2980	2980	2980	0
110	20231117	171700	189403420	2980	2980	2980	2980	0
111	20231117	171600	189403420	2980	2980	2980	2980	0
112	20231117	171500	189403420	2980	2980	2980	2980	0
113	20231117	171400	189403420	2980	2980	2980	2980	0
114	20231117	171300	189403420	2980	2980	2980	2980	0
115	20231117	171200	189403420	2980	2980	2980	2980	0
116	20231117	171100	189403420	2980	2980	2980	2980	0
117	20231117	171000	189403420	2980	2980	2980	2980	0
118	20231117	170900	189403420	2980	2980	2980	2980	0
119	20231117	170800	189403420	2980	2980	2980	2980	0
120	20231117	170700	189403420	2980	2980	2980	2980	0
121	20231117	170600	189403420	2980	2980	2980	2980	0
122	20231117	170500	189403420	2980	2980	2980	2980	625
123	20231117	170400	189403420	2980	2980	2980	2980	0
124	20231117	170300	189403420	2980	2980	2980	2980	0
125	20231117	170200	189403420	2980	2980	2980	2980	0
126	20231117	170100	189403420	2980	2980	2980	2980	0
127	20231117	170000	189403420	2980	2980	2980	2980	0
128	20231117	165900	189403420	2980	2980	2980	2980	0
129	20231117	165800	189403420	2980	2980	2980	2980	0
130	20231117	165700	189403420	2980	2980	2980	2980	0
131	20231117	165600	189403420	2980	2980	2980	2980	0
132	20231117	165500	189403420	2980	2980	2980	2980	0
133	20231117	165400	189403420	2980	2980	2980	2980	0
134	20231117	165300	189403420	2980	2980	2980	2980	0
135	20231117	165200	189403420	2980	2980	2980	2980	0
136	20231117	165100	189403420	2980	2980	2980	2980	0
137	20231117	165000	189403420	2980	2980	2980	2980	0
138	20231117	164900	189403420	2980	2980	2980	2980	0
139	20231117	164800	189403420	2980	2980	2980	2980	0
140	20231117	164700	189403420	2980	2980	2980	2980	0
141	20231117	164600	189403420	2980	2980	2980	2980	0
142	20231117	164500	189403420	2980	2980	2980	2980	0
143	20231117	164400	189403420	2980	2980	2980	2980	0
144	20231117	164300	189403420	2980	2980	2980	2980	0
145	20231117	164200	189403420	2980	2980	2980	2980	0
146	20231117	164100	189403420	2980	2980	2980	2980	0
147	20231117	164000	189403420	2980	2980	2980	2980	0
148	20231117	163900	189403420	2980	2980	2980	2980	0
149	20231117	163800	189403420	2980	2980	2980	2980	0
150	20231117	163700	189403420	2980	2980	2980	2980	0
151	20231117	163600	189403420	2980	2980	2980	2980	0
152	20231117	163500	189403420	2980	2980	2980	2980	625
153	20231117	163400	189403420	2980	2980	2980	2980	0
154	20231117	163300	189403420	2980	2980	2980	2980	0
155	20231117	163200	189403420	2980	2980	2980	2980	0
156	20231117	163100	189403420	2980	2980	2980	2980	0
157	20231117	163000	189403420	2980	2980	2980	2980	0
158	20231117	162900	189403420	2980	2980	2980	2980	0
159	20231117	162800	189403420	2980	2980	2980	2980	0
160	20231117	162700	189403420	2980	2980	2980	2980	0
161	20231117	162600	189403420	2980	2980	2980	2980	0
162	20231117	162500	189403420	2980	2980	2980	2980	0
163	20231117	162400	189403420	2980	2980	2980	2980	0
164	20231117	162300	189403420	2980	2980	2980	2980	0
165	20231117	162200	189403420	2980	2980	2980	2980	0
166	20231117	162100	189403420	2980	2980	2980	2980	0
167	20231117	162000	189403420	2980	2980	2980	2980	0
168	20231117	161900	189403420	2980	2980	2980	2980	0
169	20231117	161800	189403420	2980	2980	2980	2980	0
170	20231117	161700	189403420	2980	2980	2980	2980	0
171	20231117	161600	189403420	2980	2980	2980	2980	0
172	20231117	161500	189403420	2980	2980	2980	2980	0
173	20231117	161400	189403420	2980	2980	2980	2980	0
174	20231117	161300	189403420	2980	2980	2980	2980	0
175	20231117	161200	189403420	2980	2980	2980	2980	0
176	20231117	161100	189403420	2980	2980	2980	2980	0
177	20231117	161000	189403420	2980	2980	2980	2980	0
178	20231117	160900	189403420	2980	2980	2980	2980	0
179	20231117	160800	189403420	2980	2980	2980	2980	0
180	20231117	160700	189403420	2980	2980	2980	2980	0
181	20231117	160600	189403420	2980	2980	2980	2980	0
182	20231117	160500	189403420	2980	2980	2980	2980	625
183	20231117	160400	189403420	2980	2980	2980	2980	0
184	20231117	160300	189403420	2980	2980	2980	2980	0
185	20231117	160200	189403420	2980	2980	2980	2980	0
186	20231117	160100	189403420	2980	2980	2980	2980	0
187	20231117	160000	189403420	2980	2980	2980	2980	0
188	20231117	155900	189403420	2980	2980	2980	2980	0
189	20231117	155800	189403420	2980	2980	2980	2980	0
190	20231117	155700	189403420	2980	2980	2980	2980	0
191	20231117	155600	189403420	2980	2980	2980	2980	0
192	20231117	155500	189403420	2980	2980	2980	2980	0
193	20231117	155400	189403420	2980	2980	2980	2980	0
194	20231117	155300	189403420	2980	2980	2980	2980	0
195	20231117	155200	189403420	2980	2980	2980	2980	0
196	20231117	155100	189403420	2980	2980	2980	2980	0
197	20231117	155000	189403420	2980	2980	2980	2980	0
198	20231117	154900	189403420	2980	2980	2980	2980	0
199	20231117	154800	189403420	2980	2980	2980	2980	0
200	20231117	154700	189403420	2980	2980	2980	2980	0
201	20231117	154600	189403420	2980	2980	2980	2980	0
202	20231117	154500	189403420	2980	2980	2980	2980	0
203	20231117	154400	189403420	2980	2980	2980	2980	0
204	20231117	154300	189403420	2980	2980	2980	2980	0
205	20231117	154200	189403420	2980	2980	2980	2980	0
206	20231117	154100	189403420	2980	2980	2980	2980	0
207	20231117	154000	189403420	2980	2980	2980	2980	0
208	20231117	153900	189403420	2980	2980	2980	2980	0
209	20231117	153800	189403420	2980	2980	2980	2980	0
210	20231117	153700	189403420	2980	2980	2980	2980	0
211	20231117	153600	189403420	2980	2980	2980	2980	0
212	20231117	153500	189403420	2980	2980	2980	2980	625
213	20231117	153400	189403420	2980	2980	2980	2980	0
214	20231117	153300	189403420	2980	2980	2980	2980	0
215	20231117	153200	189403420	2980	2980	2980	2980	0
216	20231117	153100	189403420	2980	2980	2980	2980	0
217	20231117	153000	189403420	2980	2980	2980	2980	625
218	20231117	152900	187540920	3020	3020	3020	3020	0
219	20231117	152800	187540920	3020	3020	3020	3020	0
220	20231117	152700	187540920	3020	3020	3020	3020	0
221	20231117	152600	187540920	3020	3020	3020	3020	0
222	20231117	152500	187540920	3020	3020	3020	3020	0
223	20231117	152400	187540920	3020	3020	3020	3020	0
224	20231117	152300	187540920	3020	3020	3020	3020	0
225	20231117	152200	187540920	3020	3020	3020	3020	0
226	20231117	152100	187540920	3020	3020	3020	3020	0
227	20231117	152000	187540920	3020	3020	3020	3020	0
228	20231117	151900	187540920	3020	2990	3020	2990	1852
229	20231117	151800	181996555	2990	2990	2990	2990	0
230	20231117	151700	181996555	2990	2990	2990	2990	0
231	20231117	151600	181996555	2990	2990	2990	2990	135
232	20231117	151500	181592905	2970	2970	2970	2970	0
233	20231117	151400	181592905	2970	2970	2970	2970	0
234	20231117	151300	181592905	2970	2970	2970	2970	39
235	20231117	151200	181477075	2990	2990	2990	2990	0
236	20231117	151100	181477075	2990	2990	2990	2990	0
237	20231117	151000	181477075	2990	2990	2990	2990	0
238	20231117	150900	181477075	2990	2970	2990	2970	161
239	20231117	150800	180996445	2970	2970	2970	2970	0
240	20231117	150700	180996445	2970	2970	2970	2970	1875
241	20231117	150600	175427695	2965	2965	2965	2965	11
242	20231117	150500	175395080	2965	2965	2965	2965	21
243	20231117	150400	175332815	2970	2970	2970	2970	0
244	20231117	150300	175332815	2970	2970	2970	2970	7
245	20231117	150200	175312025	2970	2970	2970	2970	0
246	20231117	150100	175312025	2970	2970	2970	2970	0
247	20231117	150000	175312025	2970	2965	2970	2965	86
248	20231117	145900	175056850	2965	2965	2965	2965	14
249	20231117	145800	175015340	2965	2970	2970	2965	290
250	20231117	145700	174154055	2975	2970	2975	2970	12
251	20231117	145600	174118410	2970	2970	2970	2970	0
252	20231117	145500	174118410	2970	2970	2970	2970	0
253	20231117	145400	174118410	2970	2970	2970	2970	11
254	20231117	145300	174085740	2970	2970	2970	2970	0
255	20231117	145200	174085740	2970	2970	2970	2970	0
256	20231117	145100	174085740	2970	2970	2970	2970	11
257	20231117	145000	174053070	2970	2970	2970	2970	96
258	20231117	144900	173767950	2970	2970	2970	2970	0
259	20231117	144800	173767950	2970	2970	2970	2970	11
260	20231117	144700	173735280	2970	2970	2970	2970	97
261	20231117	144600	173447190	2970	2970	2970	2970	93
262	20231117	144500	173170980	2970	2970	2970	2970	0
263	20231117	144400	173170980	2970	2970	2970	2970	13
264	20231117	144300	173132370	2965	2970	2970	2965	101
265	20231117	144200	172832405	2965	2965	2965	2965	59
266	20231117	144100	172657470	2970	2970	2970	2970	0
267	20231117	144000	172657470	2970	2965	2970	2965	40
268	20231117	143900	172538855	2965	2965	2970	2965	583
269	20231117	143800	170807405	2965	2965	2965	2965	79
270	20231117	143700	170573170	2980	2970	2980	2970	93
271	20231117	143600	170296070	2965	2970	2970	2965	3089
272	20231117	143500	161133010	2970	2970	2970	2970	0
273	20231117	143400	161133010	2970	2970	2970	2970	59
274	20231117	143300	160957780	2970	2970	2970	2970	11
275	20231117	143200	160925110	2970	2970	2970	2970	39
276	20231117	143100	160809280	2970	2975	2980	2970	220
277	20231117	143000	160155050	2980	2980	2980	2980	0
278	20231117	142900	160155050	2980	2980	2980	2980	0
279	20231117	142800	160155050	2980	2980	2980	2980	94
280	20231117	142700	159874930	2970	2970	2970	2970	11
281	20231117	142600	159842260	2970	2970	2970	2970	59
282	20231117	142500	159667030	2970	2970	2970	2970	0
283	20231117	142400	159667030	2970	2970	2970	2970	11
284	20231117	142300	159634360	2970	2970	2970	2970	39
285	20231117	142200	159518530	2980	2980	2980	2980	0
286	20231117	142100	159518530	2980	2980	2980	2980	0
287	20231117	142000	159518530	2980	2980	2980	2980	0
288	20231117	141900	159518530	2980	2980	2980	2980	94
289	20231117	141800	159238410	2970	2970	2970	2970	70
290	20231117	141700	159030510	2970	2975	2975	2970	6
291	20231117	141600	159012670	2980	2980	2980	2980	0
292	20231117	141500	159012670	2980	2970	2980	2970	139
293	20231117	141400	158598560	2970	2970	2970	2970	0
294	20231117	141300	158598560	2970	2970	2970	2970	36
295	20231117	141200	158491640	2980	2980	2980	2980	0
296	20231117	141100	158491640	2980	2980	2980	2980	0
297	20231117	141000	158491640	2980	2980	2980	2980	94
298	20231117	140900	158211520	2980	2980	2980	2980	5
299	20231117	140800	158196620	2980	2980	2980	2980	0
300	20231117	140700	158196620	2980	2980	2980	2975	1003
301	20231117	140600	155212685	2975	2980	2990	2975	841
302	20231117	140500	152706500	2980	2985	2985	2980	343
303	20231117	140400	151684155	2995	2985	2995	2985	2
304	20231117	140300	151678175	2995	2975	2995	2975	3535
305	20231117	140200	141133570	2975	2975	2975	2975	1001
306	20231117	140100	138155595	2965	2965	2975	2965	123
307	20231117	140000	137789940	2975	2965	2975	2965	49
308	20231117	135900	137644645	2965	2970	2970	2965	80
309	20231117	135800	137407285	2970	2970	2970	2970	3
310	20231117	135700	137398375	2970	2970	2970	2970	31
311	20231117	135600	137306305	2970	2970	2970	2970	1
312	20231117	135500	137303335	2965	2970	2970	2965	100
313	20231117	135400	137006370	2975	2975	2975	2975	0
314	20231117	135300	137006370	2975	2975	2975	2975	0
315	20231117	135200	137006370	2975	2970	2975	2965	22
316	20231117	135100	136941070	2965	2965	2975	2965	889
317	20231117	135000	134296495	2965	2970	2970	2965	323
318	20231117	134900	133337675	2975	2975	2975	2975	1
319	20231117	134800	133334700	2970	2970	2970	2970	11
320	20231117	134700	133302030	2970	2970	2970	2970	0
321	20231117	134600	133302030	2970	2970	2970	2970	0
322	20231117	134500	133302030	2970	2970	2975	2970	14
323	20231117	134400	133260440	2970	2970	2970	2970	0
324	20231117	134300	133260440	2970	2970	2970	2970	0
325	20231117	134200	133260440	2970	2970	2970	2970	71
326	20231117	134100	133049570	2980	2970	2980	2970	69
327	20231117	134000	132844520	2970	2975	2975	2970	226
328	20231117	133900	132172620	2975	2975	2975	2975	56
329	20231117	133800	132006020	2975	2975	2975	2975	0
330	20231117	133700	132006020	2975	2975	2975	2975	0
331	20231117	133600	132006020	2975	2970	2975	2970	112
332	20231117	133500	131673370	2970	2970	2970	2970	5
333	20231117	133400	131658520	2965	2965	2965	2965	0
334	20231117	133300	131658520	2965	2965	2965	2965	149
335	20231117	133200	131216735	2965	2965	2970	2965	407
336	20231117	133100	130009965	2970	2970	2970	2970	756
337	20231117	133000	127764645	2975	2975	2975	2975	1
338	20231117	132900	127761670	2975	2975	2975	2975	1263
339	20231117	132800	124004245	2975	2980	2980	2975	515
340	20231117	132700	122469715	2980	2980	2980	2980	1
341	20231117	132600	122466735	2990	2990	2990	2990	0
342	20231117	132500	122466735	2990	2990	2990	2990	0
343	20231117	132400	122466735	2990	2985	2990	2985	206
344	20231117	132300	121851820	2985	2985	2985	2985	0
345	20231117	132200	121851820	2985	2985	2985	2985	0
346	20231117	132100	121851820	2985	2985	2985	2985	50
347	20231117	132000	121702570	2985	2985	2985	2985	80
348	20231117	131900	121463770	2995	2995	2995	2995	0
349	20231117	131800	121463770	2995	2995	2995	2995	0
350	20231117	131700	121463770	2995	2995	2995	2995	0
351	20231117	131600	121463770	2995	2980	2995	2980	208
352	20231117	131500	120842010	2980	2980	2980	2980	11
353	20231117	131400	120809230	2980	2980	2980	2980	0
354	20231117	131300	120809230	2980	2980	2980	2980	0
355	20231117	131200	120809230	2980	2980	2980	2980	92
356	20231117	131100	120535070	2980	2985	2985	2980	541
357	20231117	131000	118920950	2985	2985	2985	2985	36
358	20231117	130900	118813490	2985	2985	2985	2985	11
359	20231117	130800	118780655	2985	2985	2985	2985	81
360	20231117	130700	118538870	2995	2995	2995	2995	3
361	20231117	130600	118529885	2985	2985	2985	2985	11
362	20231117	130500	118497050	2985	2985	2985	2985	0
363	20231117	130400	118497050	2985	2985	2985	2985	215
364	20231117	130300	117855275	2980	2985	2985	2980	38
365	20231117	130200	117741955	2995	2995	2995	2995	0
366	20231117	130100	117741955	2995	2995	2995	2995	0
367	20231117	130000	117741955	2995	2995	2995	2995	200
368	20231117	125900	117142955	2995	2995	2995	2995	0
369	20231117	125800	117142955	2995	2995	2995	2995	0
370	20231117	125700	117142955	2995	2995	2995	2995	333
371	20231117	125600	116145620	2995	2995	2995	2995	0
372	20231117	125500	116145620	2995	2995	2995	2995	0
373	20231117	125400	116145620	2995	2980	2995	2980	23
374	20231117	125300	116076900	2980	2980	2980	2980	2
375	20231117	125200	116070940	2995	2995	2995	2995	4
376	20231117	125100	116058960	2980	2985	2985	2980	264
377	20231117	125000	115271945	2985	2985	2985	2985	38
378	20231117	124900	115158515	2985	2985	2985	2985	0
379	20231117	124800	115158515	2985	2985	2985	2985	11
380	20231117	124700	115125680	2985	2985	2985	2985	0
381	20231117	124600	115125680	2985	2985	2985	2985	0
382	20231117	124500	115125680	2985	2985	2985	2985	11
383	20231117	124400	115092845	2985	2985	2985	2985	0
384	20231117	124300	115092845	2985	2985	2985	2985	6
385	20231117	124200	115074935	2985	2985	2985	2985	11
386	20231117	124100	115042100	2985	2985	2985	2985	0
387	20231117	124000	115042100	2985	2985	2985	2985	44
388	20231117	123900	114910760	2985	2985	2985	2985	11
389	20231117	123800	114877925	2985	2985	2985	2985	0
390	20231117	123700	114877925	2985	2985	2985	2985	11
391	20231117	123600	114845090	2985	2985	2985	2985	11
392	20231117	123500	114812255	2985	2985	2985	2985	0
393	20231117	123400	114812255	2985	2985	2985	2985	7
394	20231117	123300	114791360	2985	2985	2985	2985	11
395	20231117	123200	114758525	2985	2985	2985	2985	0
396	20231117	123100	114758525	2985	2985	2985	2985	7
397	20231117	123000	114737630	2985	2985	2985	2985	47
398	20231117	122900	114597335	2985	2985	2985	2985	78
399	20231117	122800	114364505	2985	2985	2985	2985	7
400	20231117	122700	114343610	2985	2985	2985	2985	11
401	20231117	122600	114310775	2985	2985	2985	2985	0
402	20231117	122500	114310775	2985	2985	2985	2985	7
403	20231117	122400	114289880	2985	2985	2985	2985	11
404	20231117	122300	114257045	2985	2985	2985	2985	41
405	20231117	122200	114134660	2995	2995	2995	2995	0
406	20231117	122100	114134660	2995	2995	2995	2995	0
407	20231117	122000	114134660	2995	2995	2995	2995	0
408	20231117	121900	114134660	2995	2995	2995	2995	0
409	20231117	121800	114134660	2995	2995	2995	2995	0
410	20231117	121700	114134660	2995	2995	2995	2995	129
411	20231117	121600	113748305	2985	2985	2985	2985	0
412	20231117	121500	113748305	2985	2985	2990	2985	681
413	20231117	121400	111715355	2985	2985	2985	2985	0
414	20231117	121300	111715355	2985	2985	2985	2985	0
415	20231117	121200	111715355	2985	2985	2985	2985	11
416	20231117	121100	111682520	2985	2985	2985	2985	0
417	20231117	121000	111682520	2985	2985	2985	2985	37
418	20231117	120900	111572075	2985	2985	2985	2985	11
419	20231117	120800	111539240	2985	2985	2985	2985	0
420	20231117	120700	111539240	2985	2985	2985	2985	78
421	20231117	120600	111306410	2995	2995	2995	2995	5
422	20231117	120500	111291435	2995	2990	2995	2990	45
423	20231117	120400	111156710	2990	2990	2990	2990	0
424	20231117	120300	111156710	2990	2990	2990	2990	1
425	20231117	120200	111153720	2990	2990	2990	2990	1
426	20231117	120100	111150730	2990	2990	2990	2990	2
427	20231117	120000	111144750	2985	2985	2985	2985	48
428	20231117	115900	111001470	2985	2985	2985	2985	0
429	20231117	115800	111001470	2985	2985	2985	2985	0
430	20231117	115700	111001470	2985	2985	2985	2985	11
431	20231117	115600	110968635	2985	2985	2985	2985	0
432	20231117	115500	110968635	2985	2985	2985	2985	34
433	20231117	115400	110867145	2985	2985	2985	2985	1638
434	20231117	115300	105977715	2985	2985	2985	2985	36
435	20231117	115200	105870255	2990	2990	2990	2990	0
436	20231117	115100	105870255	2990	2990	2990	2990	1320
437	20231117	115000	101923455	2995	2995	2995	2995	19
438	20231117	114900	101866550	2995	2995	2995	2995	45
439	20231117	114800	101731775	2995	2995	2995	2995	0
440	20231117	114700	101731775	2995	2995	2995	2995	0
441	20231117	114600	101731775	2995	2995	2995	2995	0
442	20231117	114500	101731775	2995	2990	2995	2990	200
443	20231117	114400	101133225	2990	2990	2990	2990	0
444	20231117	114300	101133225	2990	2990	2990	2990	38
445	20231117	114200	101019605	2995	2995	2995	2995	0
446	20231117	114100	101019605	2995	2995	2995	2995	0
447	20231117	114000	101019605	2995	2995	2995	2995	30
448	20231117	113900	100929755	2995	2995	2995	2995	0
449	20231117	113800	100929755	2995	2995	2995	2995	0
450	20231117	113700	100929755	2995	2995	2995	2995	1
451	20231117	113600	100926760	2995	2995	2995	2995	0
452	20231117	113500	100926760	2995	2995	2995	2995	100
453	20231117	113400	100627260	2995	2995	2995	2995	0
454	20231117	113300	100627260	2995	2990	2995	2990	47
455	20231117	113200	100486505	2995	2995	2995	2995	0
456	20231117	113100	100486505	2995	2995	2995	2995	50
457	20231117	113000	100336755	2990	2990	2990	2990	47
458	20231117	112900	100196225	2990	2990	2990	2990	0
459	20231117	112800	100196225	2990	2990	2990	2990	0
460	20231117	112700	100196225	2990	2990	2990	2990	11
461	20231117	112600	100163335	2990	2990	2990	2990	0
462	20231117	112500	100163335	2990	2990	2990	2990	86
463	20231117	112400	99906195	2990	2990	2990	2990	11
464	20231117	112300	99873305	2990	2990	2990	2990	342
465	20231117	112200	98850725	2990	2990	2990	2990	2
466	20231117	112100	98844745	2990	2990	2990	2990	14
467	20231117	112000	98802885	2995	2990	2995	2990	45
468	20231117	111900	98668285	2990	2990	2990	2990	15
469	20231117	111800	98623435	2995	2995	2995	2995	129
470	20231117	111700	98237080	2995	2990	2995	2990	60
471	20231117	111600	98057455	2990	2990	2990	2990	0
472	20231117	111500	98057455	2990	2990	2990	2990	26
473	20231117	111400	97979715	2990	2990	2990	2990	4
474	20231117	111300	97967755	2990	2990	2990	2990	15
475	20231117	111200	97922905	2990	2990	2990	2990	49
476	20231117	111100	97776395	2990	2990	2990	2990	15
477	20231117	111000	97731545	3000	3000	3000	3000	0
478	20231117	110900	97731545	3000	3000	3000	3000	0
479	20231117	110800	97731545	3000	3000	3000	3000	30
480	20231117	110700	97641545	2990	2990	2990	2990	1332
481	20231117	110600	93658865	2990	2990	2990	2990	552
482	20231117	110500	92008385	2990	2990	2990	2990	15
483	20231117	110400	91963535	2990	2990	2990	2990	0
484	20231117	110300	91963535	2990	2990	2990	2990	16
485	20231117	110200	91915695	3000	3000	3000	3000	0
486	20231117	110100	91915695	3000	2990	3000	2990	224
487	20231117	110000	91244670	2995	2995	2995	2995	654
488	20231117	105900	89285940	2995	2995	2995	2995	0
489	20231117	105800	89285940	2995	2995	2995	2995	0
490	20231117	105700	89285940	2995	3000	3000	2995	46
491	20231117	105600	89148140	3000	3000	3000	3000	0
492	20231117	105500	89148140	3000	3000	3000	3000	212
493	20231117	105400	88512140	3000	3000	3000	3000	11
494	20231117	105300	88479140	3000	3000	3000	3000	0
495	20231117	105200	88479140	3000	3000	3000	3000	0
496	20231117	105100	88479140	3000	3000	3000	3000	25
497	20231117	105000	88404140	3000	3015	3015	3000	171
498	20231117	104900	87889145	3000	3000	3000	3000	14
499	20231117	104800	87847145	3000	3000	3000	3000	12
500	20231117	104700	87811145	2995	2995	2995	2995	0
501	20231117	104600	87811145	2995	2995	2995	2995	14
502	20231117	104500	87769215	3020	2995	3020	2995	121
503	20231117	104400	87405700	2995	2995	2995	2995	0
504	20231117	104300	87405700	2995	2995	2995	2995	14
505	20231117	104200	87363770	2995	2995	2995	2995	11
506	20231117	104100	87330825	2995	2995	2995	2995	15
507	20231117	104000	87285900	3000	3000	3000	3000	1161
508	20231117	103900	83802900	3000	3000	3000	3000	90
509	20231117	103800	83532900	3000	3000	3000	3000	15
510	20231117	103700	83487900	3000	3000	3000	3000	15
511	20231117	103600	83442900	3000	3000	3005	3000	98
512	20231117	103500	83148700	3000	3000	3000	3000	15
513	20231117	103400	83103700	3000	3000	3000	3000	0
514	20231117	103300	83103700	3000	3005	3005	3000	67
515	20231117	103200	82902525	3020	3020	3020	3020	0
516	20231117	103100	82902525	3020	3020	3020	3020	0
517	20231117	103000	82902525	3020	3020	3020	3020	0
518	20231117	102900	82902525	3020	3020	3020	3020	46
519	20231117	102800	82763605	3020	3020	3020	3020	0
520	20231117	102700	82763605	3020	3020	3020	3020	0
521	20231117	102600	82763605	3020	3020	3020	3020	0
522	20231117	102500	82763605	3020	3020	3020	3020	0
523	20231117	102400	82763605	3020	3000	3020	3000	15
524	20231117	102300	82718525	3000	3000	3000	3000	43
525	20231117	102200	82589525	3020	3020	3020	3020	0
526	20231117	102100	82589525	3020	3020	3020	3020	57
527	20231117	102000	82417385	3020	3020	3020	3020	40
528	20231117	101900	82296585	3020	3005	3020	3005	129
529	20231117	101800	81907230	3005	3005	3005	3005	0
530	20231117	101700	81907230	3005	3000	3005	3000	141
531	20231117	101600	81483920	3005	3005	3005	3005	24
532	20231117	101500	81411800	3005	3000	3005	3000	69
533	20231117	101400	81204525	3005	3005	3005	3005	2500
534	20231117	101300	73692025	3005	3000	3005	3000	62
535	20231117	101200	73505795	3005	2995	3005	2995	247
536	20231117	101100	72764835	2995	3000	3000	2995	1219
537	20231117	101000	69113920	3000	2995	3000	2995	109
538	20231117	100900	68787455	2995	2995	2995	2995	14
539	20231117	100800	68745525	3000	3000	3000	3000	0
540	20231117	100700	68745525	3000	3000	3000	3000	325
541	20231117	100600	67770525	3005	2995	3005	2995	15
542	20231117	100500	67725560	2995	2995	2995	2995	14
543	20231117	100400	67683630	2995	3000	3000	2995	635
544	20231117	100300	65781785	3000	3000	3000	3000	25
545	20231117	100200	65706785	3000	3000	3000	3000	8
546	20231117	100100	65682785	3000	2995	3000	2995	154
547	20231117	100000	65221485	3000	2995	3000	2995	169
548	20231117	095900	64714830	2995	2995	2995	2995	14
549	20231117	095800	64672900	3005	3005	3005	3005	0
550	20231117	095700	64672900	3005	2995	3005	2995	72
551	20231117	095600	64456800	2995	2995	2995	2995	0
552	20231117	095500	64456800	2995	2995	2995	2995	79
553	20231117	095400	64220195	3005	2995	3005	2995	61
554	20231117	095300	64037000	2995	2995	2995	2995	71
555	20231117	095200	63824355	3005	3005	3005	3005	5
556	20231117	095100	63809330	3005	3005	3005	3005	0
557	20231117	095000	63809330	3005	3005	3005	3005	0
558	20231117	094900	63809330	3005	3005	3005	3005	129
559	20231117	094800	63421685	3005	3005	3005	3005	0
560	20231117	094700	63421685	3005	3005	3005	3005	33
561	20231117	094600	63322520	3005	3005	3005	3005	0
562	20231117	094500	63322520	3005	2995	3005	2995	18
563	20231117	094400	63268550	2995	2995	2995	2995	1
564	20231117	094300	63265555	2995	2995	2995	2995	227
565	20231117	094200	62585690	2995	3000	3000	2990	1741
566	20231117	094100	57374635	3005	3000	3005	3000	80
567	20231117	094000	57134405	3000	3005	3005	3000	30
568	20231117	093900	57044305	3010	3000	3010	2995	1851
569	20231117	093800	51488770	3015	3005	3015	3005	850
570	20231117	093700	48933905	3020	3020	3020	3020	0
571	20231117	093600	48933905	3020	3010	3020	3010	13
572	20231117	093500	48894765	3010	3020	3020	3010	154
573	20231117	093400	48431205	3010	3010	3010	3010	142
574	20231117	093300	48003785	3010	3010	3010	3010	91
575	20231117	093200	47729875	3010	3010	3010	3010	111
576	20231117	093100	47395765	3010	3010	3010	3010	156
577	20231117	093000	46926205	3010	3010	3010	3010	74
578	20231117	092900	46703465	3010	3010	3010	3010	47
579	20231117	092800	46561995	3035	3020	3035	3020	330
580	20231117	092700	45561685	3010	3015	3015	3010	6091
581	20231117	092600	27213285	3020	3020	3020	3020	100
582	20231117	092500	26911285	3015	3015	3015	3015	77
583	20231117	092400	26679130	3020	3020	3020	3015	178
584	20231117	092300	26142230	3020	3015	3020	3015	49
585	20231117	092200	25994490	3025	3015	3025	3015	932
586	20231117	092100	23183360	3015	3015	3015	3015	60
587	20231117	092000	23002460	3015	3020	3020	3015	76
588	20231117	091900	22773030	3020	3025	3025	3020	768
589	20231117	091800	20451750	3025	3025	3025	3025	12
590	20231117	091700	20415450	3025	3025	3025	3025	48
591	20231117	091600	20270250	3035	3035	3035	3035	12
592	20231117	091500	20233830	3025	3025	3025	3025	77
593	20231117	091400	20000905	3035	3030	3035	3030	665
594	20231117	091300	17985950	3030	3035	3035	3030	48
595	20231117	091200	17840490	3045	3045	3045	3045	0
596	20231117	091100	17840490	3045	3045	3045	3045	4
597	20231117	091000	17828310	3045	3045	3045	3045	546
598	20231117	090900	16165740	3045	3045	3045	3045	1
599	20231117	090800	16162695	3055	3055	3055	3055	0
600	20231117	090700	16162695	3055	3055	3055	3055	0
601	20231117	090600	16162695	3055	3055	3055	3055	0
602	20231117	090500	16162695	3055	3055	3055	3055	213
603	20231117	090400	15511980	3030	3030	3030	3030	0
604	20231117	090300	15511980	3030	3030	3030	3030	12
605	20231117	090200	15475620	3030	3035	3035	3030	38
606	20231117	090100	15360295	3035	3035	3035	3035	1999
607	20231117	090000	9293330	3060	3040	3060	3040	2082