KissMeData/201490/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203100	357836315	2975	2975	2975	2975	3810
3	20231117	203000	357836315	2975	2975	2975	2975	0
4	20231117	202900	357836315	2975	2975	2975	2975	0
5	20231117	202800	357836315	2975	2975	2975	2975	0
6	20231117	202700	357836315	2975	2975	2975	2975	0
7	20231117	202600	357836315	2975	2975	2975	2975	0
8	20231117	202500	357836315	2975	2975	2975	2975	0
9	20231117	202400	357836315	2975	2975	2975	2975	0
10	20231117	202300	357836315	2975	2975	2975	2975	0
11	20231117	202200	357836315	2975	2975	2975	2975	0
12	20231117	202100	357836315	2975	2975	2975	2975	0
13	20231117	202000	357836315	2975	2975	2975	2975	0
14	20231117	201900	357836315	2975	2975	2975	2975	0
15	20231117	201800	357836315	2975	2975	2975	2975	0
16	20231117	201700	357836315	2975	2975	2975	2975	0
17	20231117	201600	357836315	2975	2975	2975	2975	0
18	20231117	201500	357836315	2975	2975	2975	2975	0
19	20231117	201400	357836315	2975	2975	2975	2975	0
20	20231117	201300	357836315	2975	2975	2975	2975	0
21	20231117	201200	357836315	2975	2975	2975	2975	0
22	20231117	201100	357836315	2975	2975	2975	2975	0
23	20231117	201000	357836315	2975	2975	2975	2975	0
24	20231117	200900	357836315	2975	2975	2975	2975	0
25	20231117	200800	357836315	2975	2975	2975	2975	0
26	20231117	200700	357836315	2975	2975	2975	2975	0
27	20231117	200600	357836315	2975	2975	2975	2975	0
28	20231117	200500	357836315	2975	2975	2975	2975	0
29	20231117	200400	357836315	2975	2975	2975	2975	0
30	20231117	200300	357836315	2975	2975	2975	2975	0
31	20231117	200200	357836315	2975	2975	2975	2975	0
32	20231117	200100	357836315	2975	2975	2975	2975	3810
33	20231117	200000	357836315	2975	2975	2975	2975	0
34	20231117	195900	357836315	2975	2975	2975	2975	0
35	20231117	195800	357836315	2975	2975	2975	2975	0
36	20231117	195700	357836315	2975	2975	2975	2975	0
37	20231117	195600	357836315	2975	2975	2975	2975	0
38	20231117	195500	357836315	2975	2975	2975	2975	0
39	20231117	195400	357836315	2975	2975	2975	2975	0
40	20231117	195300	357836315	2975	2975	2975	2975	0
41	20231117	195200	357836315	2975	2975	2975	2975	0
42	20231117	195100	357836315	2975	2975	2975	2975	0
43	20231117	195000	357836315	2975	2975	2975	2975	0
44	20231117	194900	357836315	2975	2975	2975	2975	0
45	20231117	194800	357836315	2975	2975	2975	2975	0
46	20231117	194700	357836315	2975	2975	2975	2975	0
47	20231117	194600	357836315	2975	2975	2975	2975	0
48	20231117	194500	357836315	2975	2975	2975	2975	0
49	20231117	194400	357836315	2975	2975	2975	2975	0
50	20231117	194300	357836315	2975	2975	2975	2975	0
51	20231117	194200	357836315	2975	2975	2975	2975	0
52	20231117	194100	357836315	2975	2975	2975	2975	0
53	20231117	194000	357836315	2975	2975	2975	2975	0
54	20231117	193900	357836315	2975	2975	2975	2975	0
55	20231117	193800	357836315	2975	2975	2975	2975	0
56	20231117	193700	357836315	2975	2975	2975	2975	0
57	20231117	193600	357836315	2975	2975	2975	2975	0
58	20231117	193500	357836315	2975	2975	2975	2975	0
59	20231117	193400	357836315	2975	2975	2975	2975	0
60	20231117	193300	357836315	2975	2975	2975	2975	0
61	20231117	193200	357836315	2975	2975	2975	2975	0
62	20231117	193100	357836315	2975	2975	2975	2975	3810
63	20231117	193000	357836315	2975	2975	2975	2975	0
64	20231117	192900	357836315	2975	2975	2975	2975	0
65	20231117	192800	357836315	2975	2975	2975	2975	0
66	20231117	192700	357836315	2975	2975	2975	2975	0
67	20231117	192600	357836315	2975	2975	2975	2975	0
68	20231117	192500	357836315	2975	2975	2975	2975	0
69	20231117	192400	357836315	2975	2975	2975	2975	0
70	20231117	192300	357836315	2975	2975	2975	2975	0
71	20231117	192200	357836315	2975	2975	2975	2975	0
72	20231117	192100	357836315	2975	2975	2975	2975	0
73	20231117	192000	357836315	2975	2975	2975	2975	0
74	20231117	191900	357836315	2975	2975	2975	2975	0
75	20231117	191800	357836315	2975	2975	2975	2975	0
76	20231117	191700	357836315	2975	2975	2975	2975	0
77	20231117	191600	357836315	2975	2975	2975	2975	0
78	20231117	191500	357836315	2975	2975	2975	2975	0
79	20231117	191400	357836315	2975	2975	2975	2975	0
80	20231117	191300	357836315	2975	2975	2975	2975	0
81	20231117	191200	357836315	2975	2975	2975	2975	0
82	20231117	191100	357836315	2975	2975	2975	2975	0
83	20231117	191000	357836315	2975	2975	2975	2975	0
84	20231117	190900	357836315	2975	2975	2975	2975	0
85	20231117	190800	357836315	2975	2975	2975	2975	0
86	20231117	190700	357836315	2975	2975	2975	2975	0
87	20231117	190600	357836315	2975	2975	2975	2975	0
88	20231117	190500	357836315	2975	2975	2975	2975	0
89	20231117	190400	357836315	2975	2975	2975	2975	0
90	20231117	190300	357836315	2975	2975	2975	2975	0
91	20231117	190200	357836315	2975	2975	2975	2975	0
92	20231117	190100	357836315	2975	2975	2975	2975	3810
93	20231117	190000	357836315	2975	2975	2975	2975	0
94	20231117	185900	357836315	2975	2975	2975	2975	0
95	20231117	185800	357836315	2975	2975	2975	2975	0
96	20231117	185700	357836315	2975	2975	2975	2975	0
97	20231117	185600	357836315	2975	2975	2975	2975	0
98	20231117	185500	357836315	2975	2975	2975	2975	0
99	20231117	185400	357836315	2975	2975	2975	2975	0
100	20231117	185300	357836315	2975	2975	2975	2975	0
101	20231117	185200	357836315	2975	2975	2975	2975	0
102	20231117	185100	357836315	2975	2975	2975	2975	0
103	20231117	185000	357836315	2975	2975	2975	2975	0
104	20231117	184900	357836315	2975	2975	2975	2975	0
105	20231117	184800	357836315	2975	2975	2975	2975	0
106	20231117	184700	357836315	2975	2975	2975	2975	0
107	20231117	184600	357836315	2975	2975	2975	2975	0
108	20231117	184500	357836315	2975	2975	2975	2975	0
109	20231117	184400	357836315	2975	2975	2975	2975	0
110	20231117	184300	357836315	2975	2975	2975	2975	0
111	20231117	184200	357836315	2975	2975	2975	2975	0
112	20231117	184100	357836315	2975	2975	2975	2975	0
113	20231117	184000	357836315	2975	2975	2975	2975	0
114	20231117	183900	357836315	2975	2975	2975	2975	0
115	20231117	183800	357836315	2975	2975	2975	2975	0
116	20231117	183700	357836315	2975	2975	2975	2975	0
117	20231117	183600	357836315	2975	2975	2975	2975	0
118	20231117	183500	357836315	2975	2975	2975	2975	0
119	20231117	183400	357836315	2975	2975	2975	2975	0
120	20231117	183300	357836315	2975	2975	2975	2975	0
121	20231117	183200	357836315	2975	2975	2975	2975	0
122	20231117	183100	357836315	2975	2975	2975	2975	3810
123	20231117	183000	357836315	2975	2975	2975	2975	0
124	20231117	182900	357836315	2975	2975	2975	2975	0
125	20231117	182800	357836315	2975	2975	2975	2975	0
126	20231117	182700	357836315	2975	2975	2975	2975	0
127	20231117	182600	357836315	2975	2975	2975	2975	0
128	20231117	182500	357836315	2975	2975	2975	2975	0
129	20231117	182400	357836315	2975	2975	2975	2975	0
130	20231117	182300	357836315	2975	2975	2975	2975	0
131	20231117	182200	357836315	2975	2975	2975	2975	0
132	20231117	182100	357836315	2975	2975	2975	2975	0
133	20231117	182000	357836315	2975	2975	2975	2975	0
134	20231117	181900	357836315	2975	2975	2975	2975	0
135	20231117	181800	357836315	2975	2975	2975	2975	0
136	20231117	181700	357836315	2975	2975	2975	2975	0
137	20231117	181600	357836315	2975	2975	2975	2975	0
138	20231117	181500	357836315	2975	2975	2975	2975	0
139	20231117	181400	357836315	2975	2975	2975	2975	0
140	20231117	181300	357836315	2975	2975	2975	2975	0
141	20231117	181200	357836315	2975	2975	2975	2975	0
142	20231117	181100	357836315	2975	2975	2975	2975	0
143	20231117	181000	357836315	2975	2975	2975	2975	0
144	20231117	180900	357836315	2975	2975	2975	2975	0
145	20231117	180800	357836315	2975	2975	2975	2975	0
146	20231117	180700	357836315	2975	2975	2975	2975	0
147	20231117	180600	357836315	2975	2975	2975	2975	0
148	20231117	180500	357836315	2975	2975	2975	2975	0
149	20231117	180400	357836315	2975	2975	2975	2975	0
150	20231117	180300	357836315	2975	2975	2975	2975	0
151	20231117	180200	357836315	2975	2975	2975	2975	0
152	20231117	180100	357836315	2975	2975	2975	2975	3810
153	20231117	180000	357836315	2975	2975	2975	2975	0
154	20231117	175900	357836315	2975	2975	2975	2975	0
155	20231117	175800	357836315	2975	2975	2975	2975	0
156	20231117	175700	357836315	2975	2975	2975	2975	0
157	20231117	175600	357836315	2975	2975	2975	2975	0
158	20231117	175500	357836315	2975	2975	2975	2975	0
159	20231117	175400	357836315	2975	2975	2975	2975	0
160	20231117	175300	357836315	2975	2975	2975	2975	0
161	20231117	175200	357836315	2975	2975	2975	2975	0
162	20231117	175100	357836315	2975	2975	2975	2975	0
163	20231117	175000	357836315	2975	2975	2975	2975	0
164	20231117	174900	357836315	2975	2975	2975	2975	0
165	20231117	174800	357836315	2975	2975	2975	2975	0
166	20231117	174700	357836315	2975	2975	2975	2975	0
167	20231117	174600	357836315	2975	2975	2975	2975	0
168	20231117	174500	357836315	2975	2975	2975	2975	0
169	20231117	174400	357836315	2975	2975	2975	2975	0
170	20231117	174300	357836315	2975	2975	2975	2975	0
171	20231117	174200	357836315	2975	2975	2975	2975	0
172	20231117	174100	357836315	2975	2975	2975	2975	0
173	20231117	174000	357836315	2975	2975	2975	2975	0
174	20231117	173900	357836315	2975	2975	2975	2975	0
175	20231117	173800	357836315	2975	2975	2975	2975	0
176	20231117	173700	357836315	2975	2975	2975	2975	0
177	20231117	173600	357836315	2975	2975	2975	2975	0
178	20231117	173500	357836315	2975	2975	2975	2975	0
179	20231117	173400	357836315	2975	2975	2975	2975	0
180	20231117	173300	357836315	2975	2975	2975	2975	0
181	20231117	173200	357836315	2975	2975	2975	2975	0
182	20231117	173100	357836315	2975	2975	2975	2975	3810
183	20231117	173000	357836315	2975	2975	2975	2975	0
184	20231117	172900	357836315	2975	2975	2975	2975	0
185	20231117	172800	357836315	2975	2975	2975	2975	0
186	20231117	172700	357836315	2975	2975	2975	2975	0
187	20231117	172600	357836315	2975	2975	2975	2975	0
188	20231117	172500	357836315	2975	2975	2975	2975	0
189	20231117	172400	357836315	2975	2975	2975	2975	0
190	20231117	172300	357836315	2975	2975	2975	2975	0
191	20231117	172200	357836315	2975	2975	2975	2975	0
192	20231117	172100	357836315	2975	2975	2975	2975	0
193	20231117	172000	357836315	2975	2975	2975	2975	0
194	20231117	171900	357836315	2975	2975	2975	2975	0
195	20231117	171800	357836315	2975	2975	2975	2975	0
196	20231117	171700	357836315	2975	2975	2975	2975	0
197	20231117	171600	357836315	2975	2975	2975	2975	0
198	20231117	171500	357836315	2975	2975	2975	2975	0
199	20231117	171400	357836315	2975	2975	2975	2975	0
200	20231117	171300	357836315	2975	2975	2975	2975	0
201	20231117	171200	357836315	2975	2975	2975	2975	0
202	20231117	171100	357836315	2975	2975	2975	2975	0
203	20231117	171000	357836315	2975	2975	2975	2975	0
204	20231117	170900	357836315	2975	2975	2975	2975	0
205	20231117	170800	357836315	2975	2975	2975	2975	0
206	20231117	170700	357836315	2975	2975	2975	2975	0
207	20231117	170600	357836315	2975	2975	2975	2975	0
208	20231117	170500	357836315	2975	2975	2975	2975	0
209	20231117	170400	357836315	2975	2975	2975	2975	0
210	20231117	170300	357836315	2975	2975	2975	2975	0
211	20231117	170200	357836315	2975	2975	2975	2975	0
212	20231117	170100	357836315	2975	2975	2975	2975	3810
213	20231117	170000	357836315	2975	2975	2975	2975	0
214	20231117	165900	357836315	2975	2975	2975	2975	0
215	20231117	165800	357836315	2975	2975	2975	2975	0
216	20231117	165700	357836315	2975	2975	2975	2975	0
217	20231117	165600	357836315	2975	2975	2975	2975	0
218	20231117	165500	357836315	2975	2975	2975	2975	0
219	20231117	165400	357836315	2975	2975	2975	2975	0
220	20231117	165300	357836315	2975	2975	2975	2975	0
221	20231117	165200	357836315	2975	2975	2975	2975	0
222	20231117	165100	357836315	2975	2975	2975	2975	0
223	20231117	165000	357836315	2975	2975	2975	2975	0
224	20231117	164900	357836315	2975	2975	2975	2975	0
225	20231117	164800	357836315	2975	2975	2975	2975	0
226	20231117	164700	357836315	2975	2975	2975	2975	0
227	20231117	164600	357836315	2975	2975	2975	2975	0
228	20231117	164500	357836315	2975	2975	2975	2975	0
229	20231117	164400	357836315	2975	2975	2975	2975	0
230	20231117	164300	357836315	2975	2975	2975	2975	0
231	20231117	164200	357836315	2975	2975	2975	2975	0
232	20231117	164100	357836315	2975	2975	2975	2975	0
233	20231117	164000	357836315	2975	2975	2975	2975	0
234	20231117	163900	357836315	2975	2975	2975	2975	0
235	20231117	163800	357836315	2975	2975	2975	2975	0
236	20231117	163700	357836315	2975	2975	2975	2975	0
237	20231117	163600	357836315	2975	2975	2975	2975	0
238	20231117	163500	357836315	2975	2975	2975	2975	0
239	20231117	163400	357836315	2975	2975	2975	2975	0
240	20231117	163300	357836315	2975	2975	2975	2975	0
241	20231117	163200	357836315	2975	2975	2975	2975	0
242	20231117	163100	357836315	2975	2975	2975	2975	3810
243	20231117	163000	357836315	2975	2975	2975	2975	0
244	20231117	162900	357836315	2975	2975	2975	2975	0
245	20231117	162800	357836315	2975	2975	2975	2975	0
246	20231117	162700	357836315	2975	2975	2975	2975	0
247	20231117	162600	357836315	2975	2975	2975	2975	0
248	20231117	162500	357836315	2975	2975	2975	2975	0
249	20231117	162400	357836315	2975	2975	2975	2975	0
250	20231117	162300	357836315	2975	2975	2975	2975	0
251	20231117	162200	357836315	2975	2975	2975	2975	0
252	20231117	162100	357836315	2975	2975	2975	2975	0
253	20231117	162000	357836315	2975	2975	2975	2975	0
254	20231117	161900	357836315	2975	2975	2975	2975	0
255	20231117	161800	357836315	2975	2975	2975	2975	0
256	20231117	161700	357836315	2975	2975	2975	2975	0
257	20231117	161600	357836315	2975	2975	2975	2975	0
258	20231117	161500	357836315	2975	2975	2975	2975	0
259	20231117	161400	357836315	2975	2975	2975	2975	0
260	20231117	161300	357836315	2975	2975	2975	2975	0
261	20231117	161200	357836315	2975	2975	2975	2975	0
262	20231117	161100	357836315	2975	2975	2975	2975	0
263	20231117	161000	357836315	2975	2975	2975	2975	0
264	20231117	160900	357836315	2975	2975	2975	2975	0
265	20231117	160800	357836315	2975	2975	2975	2975	0
266	20231117	160700	357836315	2975	2975	2975	2975	0
267	20231117	160600	357836315	2975	2975	2975	2975	0
268	20231117	160500	357836315	2975	2975	2975	2975	0
269	20231117	160400	357836315	2975	2975	2975	2975	0
270	20231117	160300	357836315	2975	2975	2975	2975	0
271	20231117	160200	357836315	2975	2975	2975	2975	0
272	20231117	160100	357836315	2975	2975	2975	2975	3810
273	20231117	160000	357836315	2975	2975	2975	2975	0
274	20231117	155900	357836315	2975	2975	2975	2975	0
275	20231117	155800	357836315	2975	2975	2975	2975	0
276	20231117	155700	357836315	2975	2975	2975	2975	0
277	20231117	155600	357836315	2975	2975	2975	2975	0
278	20231117	155500	357836315	2975	2975	2975	2975	0
279	20231117	155400	357836315	2975	2975	2975	2975	0
280	20231117	155300	357836315	2975	2975	2975	2975	0
281	20231117	155200	357836315	2975	2975	2975	2975	0
282	20231117	155100	357836315	2975	2975	2975	2975	0
283	20231117	155000	357836315	2975	2975	2975	2975	0
284	20231117	154900	357836315	2975	2975	2975	2975	0
285	20231117	154800	357836315	2975	2975	2975	2975	0
286	20231117	154700	357836315	2975	2975	2975	2975	0
287	20231117	154600	357836315	2975	2975	2975	2975	0
288	20231117	154500	357836315	2975	2975	2975	2975	0
289	20231117	154400	357836315	2975	2975	2975	2975	0
290	20231117	154300	357836315	2975	2975	2975	2975	0
291	20231117	154200	357836315	2975	2975	2975	2975	0
292	20231117	154100	357836315	2975	2975	2975	2975	0
293	20231117	154000	357836315	2975	2975	2975	2975	0
294	20231117	153900	357836315	2975	2975	2975	2975	0
295	20231117	153800	357836315	2975	2975	2975	2975	0
296	20231117	153700	357836315	2975	2975	2975	2975	0
297	20231117	153600	357836315	2975	2975	2975	2975	0
298	20231117	153500	357836315	2975	2975	2975	2975	0
299	20231117	153400	357836315	2975	2975	2975	2975	0
300	20231117	153300	357836315	2975	2975	2975	2975	0
301	20231117	153200	357836315	2975	2975	2975	2975	0
302	20231117	153100	357836315	2975	2975	2975	2975	3810
303	20231117	153000	357836315	2975	2975	2975	2975	3810
304	20231117	152900	346501565	2970	2970	2970	2970	0
305	20231117	152800	346501565	2970	2970	2970	2970	0
306	20231117	152700	346501565	2970	2970	2970	2970	0
307	20231117	152600	346501565	2970	2970	2970	2970	0
308	20231117	152500	346501565	2970	2970	2970	2970	0
309	20231117	152400	346501565	2970	2970	2970	2970	0
310	20231117	152300	346501565	2970	2970	2970	2970	0
311	20231117	152200	346501565	2970	2970	2970	2970	0
312	20231117	152100	346501565	2970	2970	2970	2970	0
313	20231117	152000	346501565	2970	2970	2970	2970	0
314	20231117	151900	346501565	2970	2970	2970	2970	5
315	20231117	151800	346486715	2975	2960	2975	2960	468
316	20231117	151700	345099135	2975	2965	2975	2955	6030
317	20231117	151600	327271925	2975	2975	2975	2975	0
318	20231117	151500	327271925	2975	2975	2975	2975	10
319	20231117	151400	327242175	2975	2965	2975	2965	30
320	20231117	151300	327153075	2975	2970	2975	2970	527
321	20231117	151200	325587835	2980	2980	2980	2970	483
322	20231117	151100	324152325	2970	2970	2970	2970	50
323	20231117	151000	324003825	2980	2970	2980	2970	100
324	20231117	150900	323706325	2980	2970	2980	2965	36
325	20231117	150800	323599125	2980	2980	2980	2980	0
326	20231117	150700	323599125	2980	2980	2980	2980	0
327	20231117	150600	323599125	2980	2980	2980	2980	0
328	20231117	150500	323599125	2980	2980	2980	2980	0
329	20231117	150400	323599125	2980	2970	2980	2970	1231
330	20231117	150300	319942745	2980	2970	2980	2970	502
331	20231117	150200	318451785	2980	2980	2980	2980	0
332	20231117	150100	318451785	2980	2965	2980	2965	68
333	20231117	150000	318249355	2990	2990	2990	2990	0
334	20231117	145900	318249355	2990	2990	2990	2990	0
335	20231117	145800	318249355	2990	2975	2990	2965	134
336	20231117	145700	317850495	2975	2975	2975	2975	310
337	20231117	145600	316928245	2975	2975	2975	2975	2
338	20231117	145500	316922295	2975	2975	2975	2975	500
339	20231117	145400	315434795	2975	2975	2975	2975	50
340	20231117	145300	315286045	2965	2965	2965	2965	100
341	20231117	145200	314989545	2975	2975	2975	2975	0
342	20231117	145100	314989545	2975	2975	2975	2975	0
343	20231117	145000	314989545	2975	2975	2975	2960	52
344	20231117	144900	314835595	2960	2960	2960	2960	0
345	20231117	144800	314835595	2960	2965	2965	2960	18
346	20231117	144700	314782310	2960	2960	2960	2960	0
347	20231117	144600	314782310	2960	2960	2960	2960	0
348	20231117	144500	314782310	2960	2960	2960	2960	0
349	20231117	144400	314782310	2960	2960	2960	2960	0
350	20231117	144300	314782310	2960	2960	2960	2960	0
351	20231117	144200	314782310	2960	2960	2960	2960	0
352	20231117	144100	314782310	2960	2960	2960	2960	0
353	20231117	144000	314782310	2960	2960	2960	2960	0
354	20231117	143900	314782310	2960	2960	2960	2960	0
355	20231117	143800	314782310	2960	2960	2960	2960	3
356	20231117	143700	314773430	2960	2960	2960	2960	0
357	20231117	143600	314773430	2960	2960	2960	2960	1514
358	20231117	143500	310291990	2960	2960	2960	2960	1317
359	20231117	143400	306393670	2960	2960	2960	2960	1207
360	20231117	143300	302820950	2965	2960	2965	2960	5087
361	20231117	143200	287749080	2955	2955	2955	2955	2393
362	20231117	143100	280677765	2960	2965	2965	2960	1944
363	20231117	143000	274922025	2965	2965	2965	2965	120
364	20231117	142900	274566225	2965	2965	2965	2965	3027
365	20231117	142800	265591170	2965	2965	2965	2965	27
366	20231117	142700	265511115	2965	2965	2965	2965	2027
367	20231117	142600	259501060	2965	2965	2965	2965	27
368	20231117	142500	259421005	2965	2965	2965	2965	290
369	20231117	142400	258561155	2965	2965	2965	2965	0
370	20231117	142300	258561155	2965	2980	2980	2965	3101
371	20231117	142200	249362605	2985	2985	2985	2985	10
372	20231117	142100	249332755	2965	2975	2975	2965	4451
373	20231117	142000	236115620	2960	2975	2975	2960	2554
374	20231117	141900	228555380	2960	2965	2965	2960	3783
375	20231117	141800	217343620	2970	2970	2975	2970	802
376	20231117	141700	214961675	2975	2985	2985	2975	7664
377	20231117	141600	192117110	2985	2990	2990	2985	300
378	20231117	141500	191221605	2985	2985	2985	2985	0
379	20231117	141400	191221605	2985	2985	2985	2985	0
380	20231117	141300	191221605	2985	2985	2985	2985	0
381	20231117	141200	191221605	2985	2985	2985	2985	0
382	20231117	141100	191221605	2985	2985	2985	2985	200
383	20231117	141000	190624605	3000	3000	3000	3000	0
384	20231117	140900	190624605	3000	3000	3000	3000	0
385	20231117	140800	190624605	3000	2995	3000	2995	100
386	20231117	140700	190324990	2990	2990	2990	2990	470
387	20231117	140600	188919690	2995	2995	2995	2995	44
388	20231117	140500	188787910	2995	2995	2995	2995	0
389	20231117	140400	188787910	2995	2995	2995	2995	0
390	20231117	140300	188787910	2995	3000	3000	2995	11
391	20231117	140200	188754915	3000	3000	3000	3000	0
392	20231117	140100	188754915	3000	3000	3000	3000	0
393	20231117	140000	188754915	3000	3000	3000	3000	0
394	20231117	135900	188754915	3000	3000	3000	3000	0
395	20231117	135800	188754915	3000	3000	3000	3000	0
396	20231117	135700	188754915	3000	3000	3000	3000	0
397	20231117	135600	188754915	3000	3000	3000	3000	0
398	20231117	135500	188754915	3000	3000	3000	3000	0
399	20231117	135400	188754915	3000	3000	3000	3000	30
400	20231117	135300	188664915	2990	2990	2990	2990	0
401	20231117	135200	188664915	2990	2990	2990	2990	0
402	20231117	135100	188664915	2990	2990	2990	2990	17
403	20231117	135000	188614085	3000	3000	3000	3000	0
404	20231117	134900	188614085	3000	3000	3000	3000	0
405	20231117	134800	188614085	3000	3000	3000	3000	0
406	20231117	134700	188614085	3000	3000	3000	3000	0
407	20231117	134600	188614085	3000	3000	3000	3000	0
408	20231117	134500	188614085	3000	3000	3000	3000	0
409	20231117	134400	188614085	3000	3000	3000	3000	0
410	20231117	134300	188614085	3000	3000	3000	3000	0
411	20231117	134200	188614085	3000	3000	3000	3000	0
412	20231117	134100	188614085	3000	3000	3000	3000	0
413	20231117	134000	188614085	3000	3000	3000	3000	0
414	20231117	133900	188614085	3000	3000	3000	3000	0
415	20231117	133800	188614085	3000	3000	3000	3000	0
416	20231117	133700	188614085	3000	3000	3000	3000	0
417	20231117	133600	188614085	3000	3000	3000	3000	0
418	20231117	133500	188614085	3000	3000	3000	3000	10
419	20231117	133400	188584085	2985	2995	3000	2985	620
420	20231117	133300	186733240	2990	2990	2990	2990	1005
421	20231117	133200	183728290	3000	3000	3000	3000	0
422	20231117	133100	183728290	3000	3000	3000	3000	0
423	20231117	133000	183728290	3000	3000	3000	3000	0
424	20231117	132900	183728290	3000	3000	3000	3000	0
425	20231117	132800	183728290	3000	3000	3000	3000	0
426	20231117	132700	183728290	3000	3000	3000	3000	0
427	20231117	132600	183728290	3000	3000	3000	3000	10
428	20231117	132500	183698290	3000	3000	3000	3000	0
429	20231117	132400	183698290	3000	2990	3000	2990	251
430	20231117	132300	182946480	2990	2995	2995	2990	6431
431	20231117	132200	163717785	2995	2995	2995	2995	0
432	20231117	132100	163717785	2995	2995	2995	2995	0
433	20231117	132000	163717785	2995	2995	2995	2995	2511
434	20231117	131900	156197340	2995	2995	2995	2995	0
435	20231117	131800	156197340	2995	2995	2995	2995	301
436	20231117	131700	155295845	3000	3000	3000	3000	0
437	20231117	131600	155295845	3000	3000	3000	3000	0
438	20231117	131500	155295845	3000	3000	3000	3000	0
439	20231117	131400	155295845	3000	3000	3000	3000	0
440	20231117	131300	155295845	3000	3000	3000	3000	0
441	20231117	131200	155295845	3000	3000	3000	3000	17
442	20231117	131100	155244845	2995	2995	2995	2995	817
443	20231117	131000	152797930	2995	2995	2995	2995	498
444	20231117	130900	151306420	2995	2995	2995	2995	0
445	20231117	130800	151306420	2995	2995	2995	2995	0
446	20231117	130700	151306420	2995	2995	2995	2995	3
447	20231117	130600	151297435	3000	3000	3000	3000	0
448	20231117	130500	151297435	3000	3000	3000	3000	0
449	20231117	130400	151297435	3000	3000	3000	3000	0
450	20231117	130300	151297435	3000	3000	3000	3000	0
451	20231117	130200	151297435	3000	3000	3000	3000	0
452	20231117	130100	151297435	3000	3000	3000	3000	0
453	20231117	130000	151297435	3000	3000	3000	3000	0
454	20231117	125900	151297435	3000	3000	3000	3000	0
455	20231117	125800	151297435	3000	3000	3000	3000	0
456	20231117	125700	151297435	3000	3000	3000	3000	0
457	20231117	125600	151297435	3000	3000	3000	3000	200
458	20231117	125500	150697435	3000	3000	3000	3000	0
459	20231117	125400	150697435	3000	3000	3000	3000	5
460	20231117	125300	150682435	3000	3000	3000	3000	100
461	20231117	125200	150382435	3000	3000	3000	3000	1
462	20231117	125100	150379435	2995	2995	2995	2995	100
463	20231117	125000	150079935	2995	2995	2995	2995	353
464	20231117	124900	149022700	2995	2995	2995	2995	0
465	20231117	124800	149022700	2995	2995	2995	2995	16
466	20231117	124700	148974780	3000	2995	3000	2995	51
467	20231117	124600	148822030	2995	2995	2995	2995	50
468	20231117	124500	148672280	2995	2995	2995	2995	0
469	20231117	124400	148672280	2995	2995	2995	2995	45
470	20231117	124300	148537505	3000	3000	3000	3000	0
471	20231117	124200	148537505	3000	2995	3000	2995	291
472	20231117	124100	147665910	2995	2995	2995	2995	0
473	20231117	124000	147665910	2995	2995	2995	2995	0
474	20231117	123900	147665910	2995	2995	2995	2995	0
475	20231117	123800	147665910	2995	2995	2995	2995	100
476	20231117	123700	147366410	2995	2995	2995	2995	100
477	20231117	123600	147066910	2995	2995	2995	2995	0
478	20231117	123500	147066910	2995	2995	2995	2995	73
479	20231117	123400	146848275	2995	2995	2995	2995	0
480	20231117	123300	146848275	2995	2995	2995	2995	0
481	20231117	123200	146848275	2995	2995	2995	2995	50
482	20231117	123100	146698525	2995	2995	2995	2995	0
483	20231117	123000	146698525	2995	2995	2995	2995	0
484	20231117	122900	146698525	2995	2995	2995	2995	16
485	20231117	122800	146650605	3000	3000	3000	3000	0
486	20231117	122700	146650605	3000	3000	3000	3000	53
487	20231117	122600	146491605	3005	3005	3005	3005	30
488	20231117	122500	146401455	3000	3000	3000	3000	666
489	20231117	122400	144403455	3000	3000	3000	3000	0
490	20231117	122300	144403455	3000	3000	3000	3000	1
491	20231117	122200	144400455	3005	3005	3005	3005	0
492	20231117	122100	144400455	3005	3005	3005	3005	0
493	20231117	122000	144400455	3005	3005	3005	3005	0
494	20231117	121900	144400455	3005	3005	3005	3005	0
495	20231117	121800	144400455	3005	3005	3005	3005	0
496	20231117	121700	144400455	3005	3005	3005	3005	10
497	20231117	121600	144370405	3000	3000	3000	3000	10
498	20231117	121500	144340405	3000	3000	3000	3000	2094
499	20231117	121400	138058405	3000	3000	3000	3000	1300
500	20231117	121300	134158405	3000	3000	3000	3000	300
501	20231117	121200	133258405	3000	3000	3000	3000	85
502	20231117	121100	133003405	3005	3005	3005	3005	203
503	20231117	121000	132393390	3010	3010	3010	3010	0
504	20231117	120900	132393390	3010	3010	3010	3010	0
505	20231117	120800	132393390	3010	3010	3010	3010	0
506	20231117	120700	132393390	3010	3010	3010	3010	0
507	20231117	120600	132393390	3010	3010	3010	3010	0
508	20231117	120500	132393390	3010	3010	3010	3010	0
509	20231117	120400	132393390	3010	3010	3010	3010	0
510	20231117	120300	132393390	3010	3010	3010	3010	9
511	20231117	120200	132366300	3005	3005	3005	3005	979
512	20231117	120100	129424405	3005	3005	3005	3005	70
513	20231117	120000	129214055	3010	3010	3010	3010	0
514	20231117	115900	129214055	3010	3010	3010	3010	0
515	20231117	115800	129214055	3010	3010	3010	3010	0
516	20231117	115700	129214055	3010	3010	3010	3010	0
517	20231117	115600	129214055	3010	3010	3010	3010	0
518	20231117	115500	129214055	3010	3010	3010	3010	0
519	20231117	115400	129214055	3010	3010	3010	3010	0
520	20231117	115300	129214055	3010	3010	3010	3010	0
521	20231117	115200	129214055	3010	3010	3010	3010	0
522	20231117	115100	129214055	3010	3010	3010	3010	0
523	20231117	115000	129214055	3010	3010	3010	3010	0
524	20231117	114900	129214055	3010	3010	3010	3010	0
525	20231117	114800	129214055	3010	3010	3010	3010	890
526	20231117	114700	126535155	3020	3020	3020	3020	0
527	20231117	114600	126535155	3020	3020	3020	3020	0
528	20231117	114500	126535155	3020	3020	3020	3020	4
529	20231117	114400	126523075	3025	3015	3025	3015	32
530	20231117	114300	126426585	3015	3005	3015	3005	492
531	20231117	114200	124948065	3005	3005	3005	3005	25
532	20231117	114100	124872940	3005	3005	3005	3005	0
533	20231117	114000	124872940	3005	3005	3005	3005	1
534	20231117	113900	124869935	3005	3005	3005	3005	0
535	20231117	113800	124869935	3005	3010	3010	3005	765
536	20231117	113700	122569665	3025	3025	3025	3025	0
537	20231117	113600	122569665	3025	3025	3025	3025	0
538	20231117	113500	122569665	3025	3025	3025	3025	0
539	20231117	113400	122569665	3025	3025	3025	3025	0
540	20231117	113300	122569665	3025	3025	3025	3025	0
541	20231117	113200	122569665	3025	3025	3025	3025	0
542	20231117	113100	122569665	3025	3025	3025	3025	0
543	20231117	113000	122569665	3025	3025	3025	3025	0
544	20231117	112900	122569665	3025	3025	3025	3025	0
545	20231117	112800	122569665	3025	3025	3025	3025	0
546	20231117	112700	122569665	3025	3025	3025	3025	0
547	20231117	112600	122569665	3025	3025	3025	3025	0
548	20231117	112500	122569665	3025	3025	3025	3025	0
549	20231117	112400	122569665	3025	3025	3025	3025	0
550	20231117	112300	122569665	3025	3025	3025	3025	0
551	20231117	112200	122569665	3025	3025	3025	3025	0
552	20231117	112100	122569665	3025	3025	3025	3025	0
553	20231117	112000	122569665	3025	3025	3025	3025	0
554	20231117	111900	122569665	3025	3025	3025	3025	0
555	20231117	111800	122569665	3025	3025	3025	3025	0
556	20231117	111700	122569665	3025	3025	3025	3025	0
557	20231117	111600	122569665	3025	3025	3025	3025	0
558	20231117	111500	122569665	3025	3025	3025	3025	0
559	20231117	111400	122569665	3025	3015	3025	3015	10
560	20231117	111300	122539465	3015	3015	3015	3015	0
561	20231117	111200	122539465	3015	3015	3015	3015	195
562	20231117	111100	121951540	3015	3015	3015	3015	0
563	20231117	111000	121951540	3015	3015	3015	3015	1
564	20231117	110900	121948525	3025	3025	3025	3025	0
565	20231117	110800	121948525	3025	3025	3025	3025	0
566	20231117	110700	121948525	3025	3025	3025	3025	0
567	20231117	110600	121948525	3025	3025	3025	3025	0
568	20231117	110500	121948525	3025	3025	3025	3025	0
569	20231117	110400	121948525	3025	3025	3025	3025	0
570	20231117	110300	121948525	3025	3025	3025	3025	0
571	20231117	110200	121948525	3025	3025	3025	3025	0
572	20231117	110100	121948525	3025	3025	3025	3025	1
573	20231117	110000	121945500	3020	3020	3020	3020	45
574	20231117	105900	121809600	3020	3020	3020	3020	0
575	20231117	105800	121809600	3020	3020	3020	3020	16
576	20231117	105700	121761280	3030	3030	3030	3020	54
577	20231117	105600	121598050	3030	3015	3030	3015	140
578	20231117	105500	121175645	3005	3005	3005	3005	0
579	20231117	105400	121175645	3005	3005	3005	3005	37
580	20231117	105300	121064460	3025	3025	3025	3025	0
581	20231117	105200	121064460	3025	3025	3025	3025	5
582	20231117	105100	121049335	3005	3005	3005	3005	0
583	20231117	105000	121049335	3005	3005	3005	3005	200
584	20231117	104900	120448335	3030	3025	3030	3025	5
585	20231117	104800	120433205	3030	3030	3030	3030	1
586	20231117	104700	120430175	3000	3015	3015	3000	3000
587	20231117	104600	111413775	3030	3030	3030	3030	0
588	20231117	104500	111413775	3030	3015	3030	3015	3
589	20231117	104400	111404715	3030	3030	3030	3030	0
590	20231117	104300	111404715	3030	3030	3030	3030	0
591	20231117	104200	111404715	3030	3030	3030	3030	5
592	20231117	104100	111389565	3030	3030	3030	3030	0
593	20231117	104000	111389565	3030	3030	3030	3030	5
594	20231117	103900	111374415	3020	3020	3020	3020	0
595	20231117	103800	111374415	3020	3015	3020	3015	1655
596	20231117	103700	106376870	3015	3015	3015	3015	0
597	20231117	103600	106376870	3015	3015	3015	3015	0
598	20231117	103500	106376870	3015	3010	3015	3010	460
599	20231117	103400	104992245	3000	3000	3000	3000	0
600	20231117	103300	104992245	3000	3000	3000	3000	19
601	20231117	103200	104935245	3010	3010	3010	3010	0
602	20231117	103100	104935245	3010	3010	3010	3010	0
603	20231117	103000	104935245	3010	3010	3010	3010	0
604	20231117	102900	104935245	3010	3010	3010	3010	1
605	20231117	102800	104932235	3000	3000	3000	3000	948
606	20231117	102700	102088235	3015	3010	3015	3010	4
607	20231117	102600	102076185	3000	3000	3000	3000	6
608	20231117	102500	102058185	3005	3005	3005	3005	0
609	20231117	102400	102058185	3005	3005	3005	3005	900
610	20231117	102300	99353685	3020	3020	3020	3020	0
611	20231117	102200	99353685	3020	3020	3020	3020	0
612	20231117	102100	99353685	3020	3020	3020	3020	11
613	20231117	102000	99320465	3020	3020	3020	3020	6
614	20231117	101900	99302345	3020	3020	3020	3020	0
615	20231117	101800	99302345	3020	3020	3020	3020	0
616	20231117	101700	99302345	3020	3020	3020	3020	3
617	20231117	101600	99293285	3020	3020	3020	3020	7
618	20231117	101500	99272145	3020	3020	3020	3000	819
619	20231117	101400	96808780	3020	3020	3020	3020	0
620	20231117	101300	96808780	3020	3020	3020	3020	0
621	20231117	101200	96808780	3020	3020	3020	3020	0
622	20231117	101100	96808780	3020	3020	3020	3020	0
623	20231117	101000	96808780	3020	3020	3020	3020	0
624	20231117	100900	96808780	3020	3020	3020	3020	0
625	20231117	100800	96808780	3020	3020	3020	3020	1018
626	20231117	100700	93734420	3000	3025	3025	3000	10000
627	20231117	100600	63637100	3030	3030	3030	3030	0
628	20231117	100500	63637100	3030	3030	3030	3030	0
629	20231117	100400	63637100	3030	3030	3030	3030	0
630	20231117	100300	63637100	3030	3030	3030	3030	0
631	20231117	100200	63637100	3030	3030	3030	3030	0
632	20231117	100100	63637100	3030	3030	3030	3030	0
633	20231117	100000	63637100	3030	3030	3030	3030	0
634	20231117	095900	63637100	3030	3030	3030	3030	0
635	20231117	095800	63637100	3030	3030	3030	3030	0
636	20231117	095700	63637100	3030	3030	3030	3030	30
637	20231117	095600	63546200	3000	3000	3000	3000	0
638	20231117	095500	63546200	3000	3000	3000	3000	0
639	20231117	095400	63546200	3000	3000	3000	3000	0
640	20231117	095300	63546200	3000	3015	3015	3000	5195
641	20231117	095200	47933925	3015	3015	3015	3015	260
642	20231117	095100	47150025	3030	3030	3030	3030	0
643	20231117	095000	47150025	3030	3030	3030	3030	0
644	20231117	094900	47150025	3030	3030	3030	3030	0
645	20231117	094800	47150025	3030	3030	3030	3030	0
646	20231117	094700	47150025	3030	3030	3030	3030	0
647	20231117	094600	47150025	3030	3030	3030	3030	0
648	20231117	094500	47150025	3030	3030	3030	3030	30
649	20231117	094400	47059125	3015	3015	3015	3015	0
650	20231117	094300	47059125	3015	3015	3015	3015	0
651	20231117	094200	47059125	3015	3015	3015	3015	14
652	20231117	094100	47016915	3015	3020	3030	3015	629
653	20231117	094000	45119095	3025	3025	3025	3025	100
654	20231117	093900	44816595	3015	3015	3015	3015	100
655	20231117	093800	44515095	3030	3030	3030	3030	0
656	20231117	093700	44515095	3030	3030	3030	3030	0
657	20231117	093600	44515095	3030	3030	3030	3030	30
658	20231117	093500	44424195	3020	3015	3030	3015	159
659	20231117	093400	43944460	3010	3005	3010	3005	2571
660	20231117	093300	36217105	3005	3005	3005	3005	608
661	20231117	093200	34390065	3000	3000	3000	3000	100
662	20231117	093100	34090065	3000	3000	3000	3000	200
663	20231117	093000	33490065	3005	3000	3005	3000	1485
664	20231117	092900	29034115	3005	3005	3005	3005	351
665	20231117	092800	27979360	3005	3005	3005	3005	0
666	20231117	092700	27979360	3005	3010	3010	3005	1754
667	20231117	092600	22706485	3010	3015	3015	3010	572
668	20231117	092500	20982960	3015	3015	3015	3015	0
669	20231117	092400	20982960	3015	3015	3015	3015	0
670	20231117	092300	20982960	3015	3025	3025	3015	1010
671	20231117	092200	17934810	3030	3030	3030	3030	0
672	20231117	092100	17934810	3030	3010	3030	3010	497
673	20231117	092000	16438705	3010	3010	3010	3010	0
674	20231117	091900	16438705	3010	3010	3010	3010	10
675	20231117	091800	16408605	3030	3030	3030	3030	0
676	20231117	091700	16408605	3030	3025	3030	3020	30
677	20231117	091600	16317775	3030	3020	3030	3005	21
678	20231117	091500	16254240	3005	3005	3005	3005	325
679	20231117	091400	15277615	3000	3000	3000	3000	10
680	20231117	091300	15247615	3000	3005	3005	3000	102
681	20231117	091200	14941110	3000	3000	3000	3000	548
682	20231117	091100	13297110	3000	3000	3005	3000	400
683	20231117	091000	12096740	3005	3015	3015	3005	1278
684	20231117	090900	8254925	3030	3030	3030	3030	0
685	20231117	090800	8254925	3030	3030	3030	3030	0
686	20231117	090700	8254925	3030	3030	3030	3030	0
687	20231117	090600	8254925	3030	3030	3030	3030	1
688	20231117	090500	8251895	3040	3040	3040	3040	0
689	20231117	090400	8251895	3040	3035	3040	3035	2
690	20231117	090300	8245820	3010	3020	3020	3010	672
691	20231117	090200	6221310	3040	3040	3040	3040	60
692	20231117	090100	6038910	3030	3030	3030	3030	0
693	20231117	090000	6038910	3030	3040	3040	3030	1989