KissMeData/002150/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183600	411637970	7930	7930	7930	7930	690
3	20231117	183500	411637970	7930	7930	7930	7930	0
4	20231117	183400	411637970	7930	7930	7930	7930	0
5	20231117	183300	411637970	7930	7930	7930	7930	0
6	20231117	183200	411637970	7930	7930	7930	7930	0
7	20231117	183100	411637970	7930	7930	7930	7930	0
8	20231117	183000	411637970	7930	7930	7930	7930	0
9	20231117	182900	411637970	7930	7930	7930	7930	0
10	20231117	182800	411637970	7930	7930	7930	7930	0
11	20231117	182700	411637970	7930	7930	7930	7930	0
12	20231117	182600	411637970	7930	7930	7930	7930	0
13	20231117	182500	411637970	7930	7930	7930	7930	0
14	20231117	182400	411637970	7930	7930	7930	7930	0
15	20231117	182300	411637970	7930	7930	7930	7930	0
16	20231117	182200	411637970	7930	7930	7930	7930	0
17	20231117	182100	411637970	7930	7930	7930	7930	0
18	20231117	182000	411637970	7930	7930	7930	7930	0
19	20231117	181900	411637970	7930	7930	7930	7930	0
20	20231117	181800	411637970	7930	7930	7930	7930	0
21	20231117	181700	411637970	7930	7930	7930	7930	0
22	20231117	181600	411637970	7930	7930	7930	7930	0
23	20231117	181500	411637970	7930	7930	7930	7930	0
24	20231117	181400	411637970	7930	7930	7930	7930	0
25	20231117	181300	411637970	7930	7930	7930	7930	0
26	20231117	181200	411637970	7930	7930	7930	7930	0
27	20231117	181100	411637970	7930	7930	7930	7930	0
28	20231117	181000	411637970	7930	7930	7930	7930	0
29	20231117	180900	411637970	7930	7930	7930	7930	0
30	20231117	180800	411637970	7930	7930	7930	7930	0
31	20231117	180700	411637970	7930	7930	7930	7930	0
32	20231117	180600	411637970	7930	7930	7930	7930	690
33	20231117	180500	411637970	7930	7930	7930	7930	0
34	20231117	180400	411637970	7930	7930	7930	7930	0
35	20231117	180300	411637970	7930	7930	7930	7930	0
36	20231117	180200	411637970	7930	7930	7930	7930	0
37	20231117	180100	411637970	7930	7930	7930	7930	0
38	20231117	180000	411637970	7930	7930	7930	7930	0
39	20231117	175900	411637970	7930	7930	7930	7930	0
40	20231117	175800	411637970	7930	7930	7930	7930	0
41	20231117	175700	411637970	7930	7930	7930	7930	0
42	20231117	175600	411637970	7930	7930	7930	7930	0
43	20231117	175500	411637970	7930	7930	7930	7930	0
44	20231117	175400	411637970	7930	7930	7930	7930	0
45	20231117	175300	411637970	7930	7930	7930	7930	0
46	20231117	175200	411637970	7930	7930	7930	7930	0
47	20231117	175100	411637970	7930	7930	7930	7930	0
48	20231117	175000	411637970	7930	7930	7930	7930	0
49	20231117	174900	411637970	7930	7930	7930	7930	0
50	20231117	174800	411637970	7930	7930	7930	7930	0
51	20231117	174700	411637970	7930	7930	7930	7930	0
52	20231117	174600	411637970	7930	7930	7930	7930	0
53	20231117	174500	411637970	7930	7930	7930	7930	0
54	20231117	174400	411637970	7930	7930	7930	7930	0
55	20231117	174300	411637970	7930	7930	7930	7930	0
56	20231117	174200	411637970	7930	7930	7930	7930	0
57	20231117	174100	411637970	7930	7930	7930	7930	0
58	20231117	174000	411637970	7930	7930	7930	7930	0
59	20231117	173900	411637970	7930	7930	7930	7930	0
60	20231117	173800	411637970	7930	7930	7930	7930	0
61	20231117	173700	411637970	7930	7930	7930	7930	0
62	20231117	173600	411637970	7930	7930	7930	7930	690
63	20231117	173500	411637970	7930	7930	7930	7930	0
64	20231117	173400	411637970	7930	7930	7930	7930	0
65	20231117	173300	411637970	7930	7930	7930	7930	0
66	20231117	173200	411637970	7930	7930	7930	7930	0
67	20231117	173100	411637970	7930	7930	7930	7930	0
68	20231117	173000	411637970	7930	7930	7930	7930	0
69	20231117	172900	411637970	7930	7930	7930	7930	0
70	20231117	172800	411637970	7930	7930	7930	7930	0
71	20231117	172700	411637970	7930	7930	7930	7930	0
72	20231117	172600	411637970	7930	7930	7930	7930	0
73	20231117	172500	411637970	7930	7930	7930	7930	0
74	20231117	172400	411637970	7930	7930	7930	7930	0
75	20231117	172300	411637970	7930	7930	7930	7930	0
76	20231117	172200	411637970	7930	7930	7930	7930	0
77	20231117	172100	411637970	7930	7930	7930	7930	0
78	20231117	172000	411637970	7930	7930	7930	7930	0
79	20231117	171900	411637970	7930	7930	7930	7930	0
80	20231117	171800	411637970	7930	7930	7930	7930	0
81	20231117	171700	411637970	7930	7930	7930	7930	0
82	20231117	171600	411637970	7930	7930	7930	7930	0
83	20231117	171500	411637970	7930	7930	7930	7930	0
84	20231117	171400	411637970	7930	7930	7930	7930	0
85	20231117	171300	411637970	7930	7930	7930	7930	0
86	20231117	171200	411637970	7930	7930	7930	7930	0
87	20231117	171100	411637970	7930	7930	7930	7930	0
88	20231117	171000	411637970	7930	7930	7930	7930	0
89	20231117	170900	411637970	7930	7930	7930	7930	0
90	20231117	170800	411637970	7930	7930	7930	7930	0
91	20231117	170700	411637970	7930	7930	7930	7930	0
92	20231117	170600	411637970	7930	7930	7930	7930	690
93	20231117	170500	411637970	7930	7930	7930	7930	0
94	20231117	170400	411637970	7930	7930	7930	7930	0
95	20231117	170300	411637970	7930	7930	7930	7930	0
96	20231117	170200	411637970	7930	7930	7930	7930	0
97	20231117	170100	411637970	7930	7930	7930	7930	0
98	20231117	170000	411637970	7930	7930	7930	7930	0
99	20231117	165900	411637970	7930	7930	7930	7930	0
100	20231117	165800	411637970	7930	7930	7930	7930	0
101	20231117	165700	411637970	7930	7930	7930	7930	0
102	20231117	165600	411637970	7930	7930	7930	7930	0
103	20231117	165500	411637970	7930	7930	7930	7930	0
104	20231117	165400	411637970	7930	7930	7930	7930	0
105	20231117	165300	411637970	7930	7930	7930	7930	0
106	20231117	165200	411637970	7930	7930	7930	7930	0
107	20231117	165100	411637970	7930	7930	7930	7930	0
108	20231117	165000	411637970	7930	7930	7930	7930	0
109	20231117	164900	411637970	7930	7930	7930	7930	0
110	20231117	164800	411637970	7930	7930	7930	7930	0
111	20231117	164700	411637970	7930	7930	7930	7930	0
112	20231117	164600	411637970	7930	7930	7930	7930	0
113	20231117	164500	411637970	7930	7930	7930	7930	0
114	20231117	164400	411637970	7930	7930	7930	7930	0
115	20231117	164300	411637970	7930	7930	7930	7930	0
116	20231117	164200	411637970	7930	7930	7930	7930	0
117	20231117	164100	411637970	7930	7930	7930	7930	0
118	20231117	164000	411637970	7930	7930	7930	7930	0
119	20231117	163900	411637970	7930	7930	7930	7930	0
120	20231117	163800	411637970	7930	7930	7930	7930	0
121	20231117	163700	411637970	7930	7930	7930	7930	0
122	20231117	163600	411637970	7930	7930	7930	7930	690
123	20231117	163500	411637970	7930	7930	7930	7930	0
124	20231117	163400	411637970	7930	7930	7930	7930	0
125	20231117	163300	411637970	7930	7930	7930	7930	0
126	20231117	163200	411637970	7930	7930	7930	7930	0
127	20231117	163100	411637970	7930	7930	7930	7930	0
128	20231117	163000	411637970	7930	7930	7930	7930	0
129	20231117	162900	411637970	7930	7930	7930	7930	0
130	20231117	162800	411637970	7930	7930	7930	7930	0
131	20231117	162700	411637970	7930	7930	7930	7930	0
132	20231117	162600	411637970	7930	7930	7930	7930	0
133	20231117	162500	411637970	7930	7930	7930	7930	0
134	20231117	162400	411637970	7930	7930	7930	7930	0
135	20231117	162300	411637970	7930	7930	7930	7930	0
136	20231117	162200	411637970	7930	7930	7930	7930	0
137	20231117	162100	411637970	7930	7930	7930	7930	0
138	20231117	162000	411637970	7930	7930	7930	7930	0
139	20231117	161900	411637970	7930	7930	7930	7930	0
140	20231117	161800	411637970	7930	7930	7930	7930	0
141	20231117	161700	411637970	7930	7930	7930	7930	0
142	20231117	161600	411637970	7930	7930	7930	7930	0
143	20231117	161500	411637970	7930	7930	7930	7930	0
144	20231117	161400	411637970	7930	7930	7930	7930	0
145	20231117	161300	411637970	7930	7930	7930	7930	0
146	20231117	161200	411637970	7930	7930	7930	7930	0
147	20231117	161100	411637970	7930	7930	7930	7930	0
148	20231117	161000	411637970	7930	7930	7930	7930	0
149	20231117	160900	411637970	7930	7930	7930	7930	0
150	20231117	160800	411637970	7930	7930	7930	7930	0
151	20231117	160700	411637970	7930	7930	7930	7930	0
152	20231117	160600	411637970	7930	7930	7930	7930	690
153	20231117	160500	411637970	7930	7930	7930	7930	0
154	20231117	160400	411637970	7930	7930	7930	7930	0
155	20231117	160300	411637970	7930	7930	7930	7930	0
156	20231117	160200	411637970	7930	7930	7930	7930	0
157	20231117	160100	411637970	7930	7930	7930	7930	0
158	20231117	160000	411637970	7930	7930	7930	7930	0
159	20231117	155900	411637970	7930	7930	7930	7930	0
160	20231117	155800	411637970	7930	7930	7930	7930	0
161	20231117	155700	411637970	7930	7930	7930	7930	0
162	20231117	155600	411637970	7930	7930	7930	7930	0
163	20231117	155500	411637970	7930	7930	7930	7930	0
164	20231117	155400	411637970	7930	7930	7930	7930	0
165	20231117	155300	411637970	7930	7930	7930	7930	0
166	20231117	155200	411637970	7930	7930	7930	7930	0
167	20231117	155100	411637970	7930	7930	7930	7930	0
168	20231117	155000	411637970	7930	7930	7930	7930	0
169	20231117	154900	411637970	7930	7930	7930	7930	0
170	20231117	154800	411637970	7930	7930	7930	7930	0
171	20231117	154700	411637970	7930	7930	7930	7930	0
172	20231117	154600	411637970	7930	7930	7930	7930	0
173	20231117	154500	411637970	7930	7930	7930	7930	0
174	20231117	154400	411637970	7930	7930	7930	7930	0
175	20231117	154300	411637970	7930	7930	7930	7930	0
176	20231117	154200	411637970	7930	7930	7930	7930	0
177	20231117	154100	411637970	7930	7930	7930	7930	0
178	20231117	154000	411637970	7930	7930	7930	7930	0
179	20231117	153900	411637970	7930	7930	7930	7930	0
180	20231117	153800	411637970	7930	7930	7930	7930	0
181	20231117	153700	411637970	7930	7930	7930	7930	0
182	20231117	153600	411637970	7930	7930	7930	7930	690
183	20231117	153500	411637970	7930	7930	7930	7930	0
184	20231117	153400	411637970	7930	7930	7930	7930	0
185	20231117	153300	411637970	7930	7930	7930	7930	0
186	20231117	153200	411637970	7930	7930	7930	7930	0
187	20231117	153100	411637970	7930	7930	7930	7930	0
188	20231117	153000	411637970	7930	7930	7930	7930	690
189	20231117	152900	406166270	7930	7930	7930	7930	0
190	20231117	152800	406166270	7930	7930	7930	7930	0
191	20231117	152700	406166270	7930	7930	7930	7930	0
192	20231117	152600	406166270	7930	7930	7930	7930	0
193	20231117	152500	406166270	7930	7930	7930	7930	0
194	20231117	152400	406166270	7930	7930	7930	7930	0
195	20231117	152300	406166270	7930	7930	7930	7930	0
196	20231117	152200	406166270	7930	7930	7930	7930	0
197	20231117	152100	406166270	7930	7930	7930	7930	0
198	20231117	152000	406166270	7930	7930	7930	7930	0
199	20231117	151900	406166270	7930	7920	7930	7920	98
200	20231117	151800	405389990	7930	7920	7930	7920	216
201	20231117	151700	403677770	7920	7920	7920	7920	105
202	20231117	151600	402846170	7920	7930	7930	7920	61
203	20231117	151500	402363040	7930	7930	7930	7930	60
204	20231117	151400	401887240	7930	7930	7930	7920	25
205	20231117	151300	401689130	7920	7920	7920	7920	28
206	20231117	151200	401467370	7930	7930	7930	7930	540
207	20231117	151100	397185170	7920	7920	7920	7920	14
208	20231117	151000	397074290	7920	7920	7920	7920	0
209	20231117	150900	397074290	7920	7920	7920	7920	14
210	20231117	150800	396963410	7920	7920	7920	7920	15
211	20231117	150700	396844610	7920	7920	7920	7920	30
212	20231117	150600	396607010	7920	7920	7920	7920	15
213	20231117	150500	396488210	7920	7920	7920	7920	17
214	20231117	150400	396353570	7920	7920	7920	7920	1011
215	20231117	150300	388346450	7920	7920	7920	7920	2
216	20231117	150200	388330610	7930	7930	7930	7930	50
217	20231117	150100	387934110	7920	7920	7920	7920	26
218	20231117	150000	387728190	7920	7920	7920	7920	1
219	20231117	145900	387720270	7920	7920	7920	7920	0
220	20231117	145800	387720270	7920	7920	7920	7920	15
221	20231117	145700	387601470	7930	7930	7930	7930	0
222	20231117	145600	387601470	7930	7930	7930	7930	7
223	20231117	145500	387545960	7930	7930	7930	7930	150
224	20231117	145400	386356460	7920	7920	7920	7920	14
225	20231117	145300	386245580	7920	7920	7920	7920	0
226	20231117	145200	386245580	7920	7920	7920	7920	1
227	20231117	145100	386237660	7930	7920	7930	7920	228
228	20231117	145000	384430770	7920	7930	7930	7920	20
229	20231117	144900	384272310	7920	7920	7920	7920	0
230	20231117	144800	384272310	7920	7920	7920	7920	2
231	20231117	144700	384256470	7930	7930	7930	7930	0
232	20231117	144600	384256470	7930	7930	7930	7930	50
233	20231117	144500	383859970	7920	7920	7920	7920	2
234	20231117	144400	383844130	7920	7920	7920	7920	14
235	20231117	144300	383733250	7920	7930	7930	7920	188
236	20231117	144200	382244020	7930	7930	7930	7930	0
237	20231117	144100	382244020	7930	7930	7930	7930	50
238	20231117	144000	381847520	7930	7930	7930	7930	0
239	20231117	143900	381847520	7930	7930	7930	7930	139
240	20231117	143800	380745250	7920	7920	7920	7920	0
241	20231117	143700	380745250	7920	7930	7930	7920	894
242	20231117	143600	373659720	7920	7920	7920	7920	0
243	20231117	143500	373659720	7920	7920	7930	7920	952
244	20231117	143400	366119870	7920	7920	7920	7920	5
245	20231117	143300	366080270	7930	7930	7930	7930	1
246	20231117	143200	366072340	7920	7920	7920	7920	10
247	20231117	143100	365993140	7930	7930	7930	7930	0
248	20231117	143000	365993140	7930	7930	7930	7930	0
249	20231117	142900	365993140	7930	7920	7930	7920	435
250	20231117	142800	362543730	7920	7920	7920	7920	100
251	20231117	142700	361751730	7910	7910	7910	7910	0
252	20231117	142600	361751730	7910	7920	7920	7910	883
253	20231117	142500	354762160	7920	7920	7920	7920	617
254	20231117	142400	349875520	7930	7930	7930	7930	61
255	20231117	142300	349391790	7930	7930	7930	7930	0
256	20231117	142200	349391790	7930	7930	7930	7930	0
257	20231117	142100	349391790	7930	7930	7930	7930	0
258	20231117	142000	349391790	7930	7930	7930	7930	10
259	20231117	141900	349312490	7930	7920	7930	7920	90
260	20231117	141800	348599170	7920	7920	7920	7920	1
261	20231117	141700	348591250	7920	7920	7920	7920	0
262	20231117	141600	348591250	7920	7920	7920	7920	167
263	20231117	141500	347268610	7930	7930	7930	7930	1
264	20231117	141400	347260680	7940	7940	7940	7940	2
265	20231117	141300	347244800	7920	7920	7920	7920	0
266	20231117	141200	347244800	7920	7920	7920	7920	38
267	20231117	141100	346943840	7920	7920	7920	7920	0
268	20231117	141000	346943840	7920	7920	7920	7920	0
269	20231117	140900	346943840	7920	7920	7920	7920	14
270	20231117	140800	346832960	7920	7920	7920	7920	395
271	20231117	140700	343704560	7940	7940	7940	7940	0
272	20231117	140600	343704560	7940	7940	7940	7940	0
273	20231117	140500	343704560	7940	7940	7940	7940	1
274	20231117	140400	343696620	7920	7920	7920	7920	150
275	20231117	140300	342508620	7920	7920	7920	7920	0
276	20231117	140200	342508620	7920	7920	7920	7920	0
277	20231117	140100	342508620	7920	7920	7920	7920	14
278	20231117	140000	342397740	7920	7920	7920	7920	0
279	20231117	135900	342397740	7920	7920	7920	7920	0
280	20231117	135800	342397740	7920	7920	7920	7920	1290
281	20231117	135700	332180940	7920	7920	7920	7920	0
282	20231117	135600	332180940	7920	7920	7920	7920	0
283	20231117	135500	332180940	7920	7920	7920	7920	14
284	20231117	135400	332070060	7930	7930	7930	7930	0
285	20231117	135300	332070060	7930	7930	7930	7930	0
286	20231117	135200	332070060	7930	7930	7930	7930	0
287	20231117	135100	332070060	7930	7930	7930	7930	0
288	20231117	135000	332070060	7930	7930	7930	7930	300
289	20231117	134900	329691060	7920	7920	7920	7920	0
290	20231117	134800	329691060	7920	7920	7920	7920	0
291	20231117	134700	329691060	7920	7920	7920	7920	0
292	20231117	134600	329691060	7920	7920	7920	7920	0
293	20231117	134500	329691060	7920	7920	7920	7920	0
294	20231117	134400	329691060	7920	7920	7920	7920	14
295	20231117	134300	329580180	7920	7920	7920	7920	227
296	20231117	134200	327782340	7920	7920	7920	7920	0
297	20231117	134100	327782340	7920	7920	7920	7920	0
298	20231117	134000	327782340	7920	7920	7920	7920	0
299	20231117	133900	327782340	7920	7920	7920	7920	0
300	20231117	133800	327782340	7920	7920	7920	7920	0
301	20231117	133700	327782340	7920	7920	7920	7920	14
302	20231117	133600	327671460	7920	7920	7920	7920	250
303	20231117	133500	325691460	7920	7920	7920	7920	0
304	20231117	133400	325691460	7920	7920	7920	7920	0
305	20231117	133300	325691460	7920	7920	7920	7920	0
306	20231117	133200	325691460	7920	7930	7930	7920	1231
307	20231117	133100	315934520	7930	7930	7930	7930	13
308	20231117	133000	315831430	7930	7930	7930	7930	0
309	20231117	132900	315831430	7930	7930	7930	7930	0
310	20231117	132800	315831430	7930	7930	7930	7930	0
311	20231117	132700	315831430	7930	7930	7930	7930	414
312	20231117	132600	312548410	7940	7940	7940	7940	1
313	20231117	132500	312540470	7940	7940	7940	7940	0
314	20231117	132400	312540470	7940	7940	7940	7940	0
315	20231117	132300	312540470	7940	7930	7940	7930	1288
316	20231117	132200	302326560	7930	7930	7930	7930	7
317	20231117	132100	302271050	7930	7930	7930	7930	0
318	20231117	132000	302271050	7930	7930	7930	7930	0
319	20231117	131900	302271050	7930	7930	7930	7930	20
320	20231117	131800	302112450	7930	7930	7930	7930	0
321	20231117	131700	302112450	7930	7930	7930	7930	0
322	20231117	131600	302112450	7930	7930	7930	7930	0
323	20231117	131500	302112450	7930	7930	7930	7930	12
324	20231117	131400	302017290	7930	7930	7930	7930	414
325	20231117	131300	298734270	7940	7940	7940	7940	0
326	20231117	131200	298734270	7940	7940	7940	7940	0
327	20231117	131100	298734270	7940	7940	7940	7940	0
328	20231117	131000	298734270	7940	7940	7940	7940	1
329	20231117	130900	298726330	7940	7940	7940	7940	34
330	20231117	130800	298456370	7940	7940	7940	7940	0
331	20231117	130700	298456370	7940	7940	7940	7940	125
332	20231117	130600	297463870	7940	7940	7940	7940	14
333	20231117	130500	297352710	7940	7940	7940	7940	0
334	20231117	130400	297352710	7940	7940	7940	7940	0
335	20231117	130300	297352710	7940	7940	7940	7940	190
336	20231117	130200	295844110	7950	7950	7950	7950	0
337	20231117	130100	295844110	7950	7950	7950	7950	2
338	20231117	130000	295828210	7940	7940	7940	7940	0
339	20231117	125900	295828210	7940	7940	7940	7940	209
340	20231117	125800	294168750	7930	7930	7930	7930	0
341	20231117	125700	294168750	7930	7930	7930	7930	0
342	20231117	125600	294168750	7930	7930	7930	7930	0
343	20231117	125500	294168750	7930	7930	7930	7930	501
344	20231117	125400	290195820	7930	7930	7930	7930	224
345	20231117	125300	288419500	7930	7930	7930	7930	1
346	20231117	125200	288411570	7920	7920	7920	7920	0
347	20231117	125100	288411570	7920	7920	7920	7920	0
348	20231117	125000	288411570	7920	7920	7920	7920	0
349	20231117	124900	288411570	7920	7920	7930	7920	116
350	20231117	124800	287492690	7920	7920	7920	7920	35
351	20231117	124700	287215490	7920	7920	7920	7920	0
352	20231117	124600	287215490	7920	7920	7920	7920	0
353	20231117	124500	287215490	7920	7920	7920	7920	0
354	20231117	124400	287215490	7920	7930	7930	7920	51
355	20231117	124300	286811200	7910	7910	7910	7910	0
356	20231117	124200	286811200	7910	7910	7910	7910	0
357	20231117	124100	286811200	7910	7910	7910	7910	0
358	20231117	124000	286811200	7910	7910	7910	7910	0
359	20231117	123900	286811200	7910	7920	7920	7910	125
360	20231117	123800	285821650	7930	7930	7930	7930	43
361	20231117	123700	285480660	7930	7930	7930	7930	10
362	20231117	123600	285401360	7930	7930	7930	7930	114
363	20231117	123500	284497340	7930	7930	7930	7930	1
364	20231117	123400	284489410	7930	7930	7930	7930	0
365	20231117	123300	284489410	7930	7930	7930	7930	0
366	20231117	123200	284489410	7930	7930	7930	7930	0
367	20231117	123100	284489410	7930	7930	7930	7930	0
368	20231117	123000	284489410	7930	7930	7930	7930	5
369	20231117	122900	284449760	7940	7940	7940	7940	1
370	20231117	122800	284441820	7920	7920	7920	7920	0
371	20231117	122700	284441820	7920	7920	7920	7920	0
372	20231117	122600	284441820	7920	7920	7920	7920	0
373	20231117	122500	284441820	7920	7920	7920	7920	14
374	20231117	122400	284330940	7930	7930	7930	7930	6
375	20231117	122300	284283360	7930	7930	7930	7930	10
376	20231117	122200	284204060	7950	7950	7950	7950	7
377	20231117	122100	284148410	7950	7950	7950	7950	12
378	20231117	122000	284053010	7950	7950	7950	7950	8
379	20231117	121900	283989410	7950	7950	7950	7950	0
380	20231117	121800	283989410	7950	7950	7950	7950	7
381	20231117	121700	283933760	7950	7950	7950	7950	26
382	20231117	121600	283727060	7930	7930	7930	7930	40
383	20231117	121500	283409860	7930	7930	7930	7930	27
384	20231117	121400	283195750	7930	7930	7930	7930	0
385	20231117	121300	283195750	7930	7930	7930	7930	23
386	20231117	121200	283013360	7930	7930	7930	7930	201
387	20231117	121100	281419430	7930	7930	7930	7930	65
388	20231117	121000	280903980	7930	7930	7930	7930	39
389	20231117	120900	280594710	7930	7930	7930	7930	1
390	20231117	120800	280586780	7920	7930	7930	7920	76
391	20231117	120700	279984240	7930	7920	7930	7920	23
392	20231117	120600	279802050	7930	7920	7930	7920	80
393	20231117	120500	279168150	7930	7930	7930	7930	123
394	20231117	120400	278192760	7930	7930	7930	7920	204
395	20231117	120300	276577040	7930	7930	7930	7930	10
396	20231117	120200	276497740	7930	7920	7930	7920	16
397	20231117	120100	276371000	7930	7930	7930	7930	494
398	20231117	120000	272453580	7930	7930	7930	7930	0
399	20231117	115900	272453580	7930	7930	7930	7930	0
400	20231117	115800	272453580	7930	7930	7930	7930	160
401	20231117	115700	271184780	7930	7930	7930	7930	143
402	20231117	115600	270050790	7930	7940	7940	7930	107
403	20231117	115500	269201350	7950	7940	7950	7940	6
404	20231117	115400	269153660	7950	7950	7950	7950	0
405	20231117	115300	269153660	7950	7950	7950	7950	33
406	20231117	115200	268891310	7950	7950	7950	7950	54
407	20231117	115100	268462010	7950	7950	7950	7950	50
408	20231117	115000	268064510	7950	7950	7950	7950	19
409	20231117	114900	267913460	7940	7940	7940	7940	0
410	20231117	114800	267913460	7940	7940	7940	7940	175
411	20231117	114700	266523960	7940	7940	7940	7940	182
412	20231117	114600	265078880	7940	7940	7940	7940	0
413	20231117	114500	265078880	7940	7940	7940	7940	0
414	20231117	114400	265078880	7940	7940	7940	7940	2
415	20231117	114300	265063000	7940	7940	7940	7940	160
416	20231117	114200	263792600	7940	7940	7940	7940	200
417	20231117	114100	262204600	7940	7940	7940	7940	0
418	20231117	114000	262204600	7940	7940	7940	7940	0
419	20231117	113900	262204600	7940	7940	7940	7940	0
420	20231117	113800	262204600	7940	7940	7940	7930	333
421	20231117	113700	259562430	7940	7940	7940	7940	4
422	20231117	113600	259530670	7940	7940	7940	7940	15
423	20231117	113500	259411570	7940	7940	7940	7940	0
424	20231117	113400	259411570	7940	7940	7940	7940	8
425	20231117	113300	259348050	7940	7930	7940	7930	14
426	20231117	113200	259237010	7930	7920	7930	7920	53
427	20231117	113100	258817220	7920	7920	7920	7920	0
428	20231117	113000	258817220	7920	7920	7920	7920	25
429	20231117	112900	258619220	7930	7930	7930	7930	1
430	20231117	112800	258611290	7930	7930	7930	7930	6
431	20231117	112700	258563710	7930	7930	7930	7930	6
432	20231117	112600	258516130	7930	7930	7930	7930	0
433	20231117	112500	258516130	7930	7930	7930	7930	0
434	20231117	112400	258516130	7930	7920	7930	7920	24
435	20231117	112300	258326000	7920	7920	7920	7920	0
436	20231117	112200	258326000	7920	7920	7920	7920	20
437	20231117	112100	258167600	7930	7930	7930	7930	0
438	20231117	112000	258167600	7930	7930	7930	7930	9
439	20231117	111900	258096230	7930	7930	7930	7930	55
440	20231117	111800	257660080	7930	7930	7930	7930	0
441	20231117	111700	257660080	7930	7940	7940	7930	54
442	20231117	111600	257231820	7940	7940	7940	7940	2
443	20231117	111500	257215940	7940	7940	7940	7940	0
444	20231117	111400	257215940	7940	7940	7940	7940	21
445	20231117	111300	257049200	7940	7940	7940	7940	144
446	20231117	111200	255905840	7930	7930	7930	7930	12
447	20231117	111100	255810680	7930	7930	7930	7930	6
448	20231117	111000	255763100	7930	7930	7930	7930	0
449	20231117	110900	255763100	7930	7930	7930	7930	70
450	20231117	110800	255208000	7910	7910	7910	7910	14
451	20231117	110700	255097260	7930	7930	7930	7930	505
452	20231117	110600	251092610	7910	7910	7910	7910	14
453	20231117	110500	250981870	7920	7930	7930	7920	233
454	20231117	110400	249136500	7930	7930	7930	7930	101
455	20231117	110300	248335570	7930	7930	7930	7930	0
456	20231117	110200	248335570	7930	7930	7930	7930	0
457	20231117	110100	248335570	7930	7940	7940	7930	111
458	20231117	110000	247454370	7930	7930	7930	7930	0
459	20231117	105900	247454370	7930	7930	7930	7930	107
460	20231117	105800	246605860	7910	7910	7910	7910	0
461	20231117	105700	246605860	7910	7910	7910	7910	12
462	20231117	105600	246510940	7910	7910	7910	7910	14
463	20231117	105500	246400200	7930	7930	7930	7930	642
464	20231117	105400	241309140	7940	7940	7940	7940	132
465	20231117	105300	240261060	7940	7940	7940	7940	3
466	20231117	105200	240237240	7940	7940	7940	7930	541
467	20231117	105100	235941840	7940	7940	7940	7940	0
468	20231117	105000	235941840	7940	7940	7940	7940	22
469	20231117	104900	235767160	7940	7930	7940	7930	50
470	20231117	104800	235370300	7930	7930	7930	7930	400
471	20231117	104700	232198300	7930	7940	7940	7930	68
472	20231117	104600	231658520	7940	7940	7940	7940	0
473	20231117	104500	231658520	7940	7940	7940	7940	67
474	20231117	104400	231126540	7940	7940	7940	7930	72
475	20231117	104300	230554960	7940	7940	7940	7940	0
476	20231117	104200	230554960	7940	7940	7940	7940	14
477	20231117	104100	230443800	7930	7940	7940	7930	85
478	20231117	104000	229769740	7940	7940	7940	7940	6
479	20231117	103900	229722100	7940	7950	7950	7940	309
480	20231117	103800	227268440	7950	7950	7950	7950	31
481	20231117	103700	227021990	7950	7960	7960	7950	12
482	20231117	103600	226926540	7950	7950	7950	7950	10
483	20231117	103500	226847040	7950	7950	7950	7950	12
484	20231117	103400	226751640	7960	7960	7960	7960	10
485	20231117	103300	226672040	7960	7960	7960	7960	105
486	20231117	103200	225836240	7940	7930	7940	7930	16
487	20231117	103100	225709300	7910	7910	7910	7910	0
488	20231117	103000	225709300	7910	7910	7910	7910	34
489	20231117	102900	225440360	7910	7920	7920	7910	195
490	20231117	102800	223897300	7930	7930	7930	7930	155
491	20231117	102700	222668150	7930	7930	7930	7930	0
492	20231117	102600	222668150	7930	7930	7930	7930	0
493	20231117	102500	222668150	7930	7930	7930	7930	462
494	20231117	102400	219004490	7930	7930	7930	7930	0
495	20231117	102300	219004490	7930	7940	7940	7930	1064
496	20231117	102200	210566430	7940	7950	7950	7940	792
497	20231117	102100	204275060	7940	7940	7940	7940	1
498	20231117	102000	204267120	7940	7940	7940	7940	26
499	20231117	101900	204060680	7940	7940	7940	7940	5
500	20231117	101800	204020980	7930	7950	7950	7930	16
501	20231117	101700	203894060	7940	7940	7940	7940	1072
502	20231117	101600	195382380	7950	7940	7950	7940	64
503	20231117	101500	194873680	7960	7960	7960	7960	11
504	20231117	101400	194786120	7930	7970	7970	7930	253
505	20231117	101300	192777710	7970	7970	7970	7970	3
506	20231117	101200	192753800	7930	7930	7930	7930	26
507	20231117	101100	192547620	7970	7970	7970	7970	154
508	20231117	101000	191320240	7970	7970	7970	7970	20
509	20231117	100900	191160840	7970	7970	7970	7970	9
510	20231117	100800	191089110	7970	7970	7970	7970	9
511	20231117	100700	191017380	7930	7970	7970	7930	516
512	20231117	100600	186906700	7970	7970	7970	7970	0
513	20231117	100500	186906700	7970	7970	7970	7970	65
514	20231117	100400	186388650	7970	7970	7970	7970	32
515	20231117	100300	186133610	7970	7970	7970	7970	27
516	20231117	100200	185918420	7930	7970	7970	7930	155
517	20231117	100100	184686790	7970	7970	7970	7970	28
518	20231117	100000	184463630	7970	7920	7970	7920	220
519	20231117	095900	182711530	7970	7970	7970	7970	83
520	20231117	095800	182050020	7970	7970	7970	7970	89
521	20231117	095700	181340690	7970	7970	7970	7970	12
522	20231117	095600	181245050	7970	7960	7970	7960	458
523	20231117	095500	177598560	7950	7950	7950	7950	270
524	20231117	095400	175452060	7950	7950	7950	7950	271
525	20231117	095300	173297610	7950	7910	7950	7910	271
526	20231117	095200	171143200	7900	7900	7900	7900	26
527	20231117	095100	170937800	7950	7950	7950	7950	38
528	20231117	095000	170635700	7950	7950	7950	7950	0
529	20231117	094900	170635700	7950	7950	7950	7950	252
530	20231117	094800	168632300	7900	7900	7900	7900	505
531	20231117	094700	164642800	7950	7950	7950	7950	0
532	20231117	094600	164642800	7950	7950	7950	7950	270
533	20231117	094500	162496300	7890	7940	7940	7890	620
534	20231117	094400	157591000	7930	7930	7930	7930	201
535	20231117	094300	155997070	7880	7890	7890	7880	660
536	20231117	094200	150793570	7870	7880	7880	7870	17
537	20231117	094100	150659750	7870	7870	7870	7870	14
538	20231117	094000	150549570	7870	7870	7870	7870	159
539	20231117	093900	149298240	7870	7870	7880	7870	1032
540	20231117	093800	141176390	7880	7890	7890	7880	2881
541	20231117	093700	118454360	7900	7900	7900	7900	1000
542	20231117	093600	110554360	7900	7910	7910	7900	3003
543	20231117	093500	86820650	7900	7910	7910	7900	1573
544	20231117	093400	74378360	7910	7920	7930	7910	1035
545	20231117	093300	66181170	7930	7930	7930	7930	402
546	20231117	093200	62993310	7940	7930	7940	7930	113
547	20231117	093100	62096250	7930	7940	7940	7930	103
548	20231117	093000	61279430	7940	7930	7940	7930	124
549	20231117	092900	60296100	7930	7930	7930	7930	25
550	20231117	092800	60097850	7930	7940	7940	7930	1194
551	20231117	092700	50619020	7950	7950	7950	7950	140
552	20231117	092600	49506020	7950	7950	7950	7950	1532
553	20231117	092500	37326620	7940	7940	7940	7940	0
554	20231117	092400	37326620	7940	7940	7940	7940	398
555	20231117	092300	34166500	7940	7930	7940	7930	70
556	20231117	092200	33611390	7930	7930	7930	7930	127
557	20231117	092100	32604280	7930	7930	7930	7930	402
558	20231117	092000	29416420	7930	7930	7930	7930	0
559	20231117	091900	29416420	7930	7920	7930	7920	501
560	20231117	091800	25448490	7920	7920	7920	7920	0
561	20231117	091700	25448490	7920	7920	7920	7920	297
562	20231117	091600	23096250	7930	7930	7930	7930	0
563	20231117	091500	23096250	7930	7930	7930	7930	236
564	20231117	091400	21224770	7940	7940	7940	7940	146
565	20231117	091300	20065530	7940	7940	7940	7940	0
566	20231117	091200	20065530	7940	7940	7940	7940	83
567	20231117	091100	19406510	7940	7960	7960	7940	72
568	20231117	091000	18833630	7930	7970	7970	7930	151
569	20231117	090900	17633080	7920	7970	7970	7920	757
570	20231117	090800	11635790	7970	7940	7970	7940	97
571	20231117	090700	10863340	7920	7920	7920	7920	0
572	20231117	090600	10863340	7920	7930	7930	7920	459
573	20231117	090500	7225470	7930	7930	7930	7930	0
574	20231117	090400	7225470	7930	7930	7930	7930	0
575	20231117	090300	7225470	7930	7930	7930	7930	193
576	20231117	090200	5694980	7930	7930	7930	7930	10
577	20231117	090100	5615680	7920	7970	7970	7920	624
578	20231117	090000	666120	7930	7930	7930	7930	84