KissMeData/036580/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191800	198434785	2975	2975	2975	2975	496
3	20231117	191700	198434785	2975	2975	2975	2975	0
4	20231117	191600	198434785	2975	2975	2975	2975	0
5	20231117	191500	198434785	2975	2975	2975	2975	0
6	20231117	191400	198434785	2975	2975	2975	2975	0
7	20231117	191300	198434785	2975	2975	2975	2975	0
8	20231117	191200	198434785	2975	2975	2975	2975	0
9	20231117	191100	198434785	2975	2975	2975	2975	0
10	20231117	191000	198434785	2975	2975	2975	2975	0
11	20231117	190900	198434785	2975	2975	2975	2975	0
12	20231117	190800	198434785	2975	2975	2975	2975	0
13	20231117	190700	198434785	2975	2975	2975	2975	0
14	20231117	190600	198434785	2975	2975	2975	2975	0
15	20231117	190500	198434785	2975	2975	2975	2975	0
16	20231117	190400	198434785	2975	2975	2975	2975	0
17	20231117	190300	198434785	2975	2975	2975	2975	0
18	20231117	190200	198434785	2975	2975	2975	2975	0
19	20231117	190100	198434785	2975	2975	2975	2975	0
20	20231117	190000	198434785	2975	2975	2975	2975	0
21	20231117	185900	198434785	2975	2975	2975	2975	0
22	20231117	185800	198434785	2975	2975	2975	2975	0
23	20231117	185700	198434785	2975	2975	2975	2975	0
24	20231117	185600	198434785	2975	2975	2975	2975	0
25	20231117	185500	198434785	2975	2975	2975	2975	0
26	20231117	185400	198434785	2975	2975	2975	2975	0
27	20231117	185300	198434785	2975	2975	2975	2975	0
28	20231117	185200	198434785	2975	2975	2975	2975	0
29	20231117	185100	198434785	2975	2975	2975	2975	0
30	20231117	185000	198434785	2975	2975	2975	2975	0
31	20231117	184900	198434785	2975	2975	2975	2975	0
32	20231117	184800	198434785	2975	2975	2975	2975	496
33	20231117	184700	198434785	2975	2975	2975	2975	0
34	20231117	184600	198434785	2975	2975	2975	2975	0
35	20231117	184500	198434785	2975	2975	2975	2975	0
36	20231117	184400	198434785	2975	2975	2975	2975	0
37	20231117	184300	198434785	2975	2975	2975	2975	0
38	20231117	184200	198434785	2975	2975	2975	2975	0
39	20231117	184100	198434785	2975	2975	2975	2975	0
40	20231117	184000	198434785	2975	2975	2975	2975	0
41	20231117	183900	198434785	2975	2975	2975	2975	0
42	20231117	183800	198434785	2975	2975	2975	2975	0
43	20231117	183700	198434785	2975	2975	2975	2975	0
44	20231117	183600	198434785	2975	2975	2975	2975	0
45	20231117	183500	198434785	2975	2975	2975	2975	0
46	20231117	183400	198434785	2975	2975	2975	2975	0
47	20231117	183300	198434785	2975	2975	2975	2975	0
48	20231117	183200	198434785	2975	2975	2975	2975	0
49	20231117	183100	198434785	2975	2975	2975	2975	0
50	20231117	183000	198434785	2975	2975	2975	2975	0
51	20231117	182900	198434785	2975	2975	2975	2975	0
52	20231117	182800	198434785	2975	2975	2975	2975	0
53	20231117	182700	198434785	2975	2975	2975	2975	0
54	20231117	182600	198434785	2975	2975	2975	2975	0
55	20231117	182500	198434785	2975	2975	2975	2975	0
56	20231117	182400	198434785	2975	2975	2975	2975	0
57	20231117	182300	198434785	2975	2975	2975	2975	0
58	20231117	182200	198434785	2975	2975	2975	2975	0
59	20231117	182100	198434785	2975	2975	2975	2975	0
60	20231117	182000	198434785	2975	2975	2975	2975	0
61	20231117	181900	198434785	2975	2975	2975	2975	0
62	20231117	181800	198434785	2975	2975	2975	2975	496
63	20231117	181700	198434785	2975	2975	2975	2975	0
64	20231117	181600	198434785	2975	2975	2975	2975	0
65	20231117	181500	198434785	2975	2975	2975	2975	0
66	20231117	181400	198434785	2975	2975	2975	2975	0
67	20231117	181300	198434785	2975	2975	2975	2975	0
68	20231117	181200	198434785	2975	2975	2975	2975	0
69	20231117	181100	198434785	2975	2975	2975	2975	0
70	20231117	181000	198434785	2975	2975	2975	2975	0
71	20231117	180900	198434785	2975	2975	2975	2975	0
72	20231117	180800	198434785	2975	2975	2975	2975	0
73	20231117	180700	198434785	2975	2975	2975	2975	0
74	20231117	180600	198434785	2975	2975	2975	2975	0
75	20231117	180500	198434785	2975	2975	2975	2975	0
76	20231117	180400	198434785	2975	2975	2975	2975	0
77	20231117	180300	198434785	2975	2975	2975	2975	0
78	20231117	180200	198434785	2975	2975	2975	2975	0
79	20231117	180100	198434785	2975	2975	2975	2975	0
80	20231117	180000	198434785	2975	2975	2975	2975	0
81	20231117	175900	198434785	2975	2975	2975	2975	0
82	20231117	175800	198434785	2975	2975	2975	2975	0
83	20231117	175700	198434785	2975	2975	2975	2975	0
84	20231117	175600	198434785	2975	2975	2975	2975	0
85	20231117	175500	198434785	2975	2975	2975	2975	0
86	20231117	175400	198434785	2975	2975	2975	2975	0
87	20231117	175300	198434785	2975	2975	2975	2975	0
88	20231117	175200	198434785	2975	2975	2975	2975	0
89	20231117	175100	198434785	2975	2975	2975	2975	0
90	20231117	175000	198434785	2975	2975	2975	2975	0
91	20231117	174900	198434785	2975	2975	2975	2975	0
92	20231117	174800	198434785	2975	2975	2975	2975	496
93	20231117	174700	198434785	2975	2975	2975	2975	0
94	20231117	174600	198434785	2975	2975	2975	2975	0
95	20231117	174500	198434785	2975	2975	2975	2975	0
96	20231117	174400	198434785	2975	2975	2975	2975	0
97	20231117	174300	198434785	2975	2975	2975	2975	0
98	20231117	174200	198434785	2975	2975	2975	2975	0
99	20231117	174100	198434785	2975	2975	2975	2975	0
100	20231117	174000	198434785	2975	2975	2975	2975	0
101	20231117	173900	198434785	2975	2975	2975	2975	0
102	20231117	173800	198434785	2975	2975	2975	2975	0
103	20231117	173700	198434785	2975	2975	2975	2975	0
104	20231117	173600	198434785	2975	2975	2975	2975	0
105	20231117	173500	198434785	2975	2975	2975	2975	0
106	20231117	173400	198434785	2975	2975	2975	2975	0
107	20231117	173300	198434785	2975	2975	2975	2975	0
108	20231117	173200	198434785	2975	2975	2975	2975	0
109	20231117	173100	198434785	2975	2975	2975	2975	0
110	20231117	173000	198434785	2975	2975	2975	2975	0
111	20231117	172900	198434785	2975	2975	2975	2975	0
112	20231117	172800	198434785	2975	2975	2975	2975	0
113	20231117	172700	198434785	2975	2975	2975	2975	0
114	20231117	172600	198434785	2975	2975	2975	2975	0
115	20231117	172500	198434785	2975	2975	2975	2975	0
116	20231117	172400	198434785	2975	2975	2975	2975	0
117	20231117	172300	198434785	2975	2975	2975	2975	0
118	20231117	172200	198434785	2975	2975	2975	2975	0
119	20231117	172100	198434785	2975	2975	2975	2975	0
120	20231117	172000	198434785	2975	2975	2975	2975	0
121	20231117	171900	198434785	2975	2975	2975	2975	0
122	20231117	171800	198434785	2975	2975	2975	2975	496
123	20231117	171700	198434785	2975	2975	2975	2975	0
124	20231117	171600	198434785	2975	2975	2975	2975	0
125	20231117	171500	198434785	2975	2975	2975	2975	0
126	20231117	171400	198434785	2975	2975	2975	2975	0
127	20231117	171300	198434785	2975	2975	2975	2975	0
128	20231117	171200	198434785	2975	2975	2975	2975	0
129	20231117	171100	198434785	2975	2975	2975	2975	0
130	20231117	171000	198434785	2975	2975	2975	2975	0
131	20231117	170900	198434785	2975	2975	2975	2975	0
132	20231117	170800	198434785	2975	2975	2975	2975	0
133	20231117	170700	198434785	2975	2975	2975	2975	0
134	20231117	170600	198434785	2975	2975	2975	2975	0
135	20231117	170500	198434785	2975	2975	2975	2975	0
136	20231117	170400	198434785	2975	2975	2975	2975	0
137	20231117	170300	198434785	2975	2975	2975	2975	0
138	20231117	170200	198434785	2975	2975	2975	2975	0
139	20231117	170100	198434785	2975	2975	2975	2975	0
140	20231117	170000	198434785	2975	2975	2975	2975	0
141	20231117	165900	198434785	2975	2975	2975	2975	0
142	20231117	165800	198434785	2975	2975	2975	2975	0
143	20231117	165700	198434785	2975	2975	2975	2975	0
144	20231117	165600	198434785	2975	2975	2975	2975	0
145	20231117	165500	198434785	2975	2975	2975	2975	0
146	20231117	165400	198434785	2975	2975	2975	2975	0
147	20231117	165300	198434785	2975	2975	2975	2975	0
148	20231117	165200	198434785	2975	2975	2975	2975	0
149	20231117	165100	198434785	2975	2975	2975	2975	0
150	20231117	165000	198434785	2975	2975	2975	2975	0
151	20231117	164900	198434785	2975	2975	2975	2975	0
152	20231117	164800	198434785	2975	2975	2975	2975	496
153	20231117	164700	198434785	2975	2975	2975	2975	0
154	20231117	164600	198434785	2975	2975	2975	2975	0
155	20231117	164500	198434785	2975	2975	2975	2975	0
156	20231117	164400	198434785	2975	2975	2975	2975	0
157	20231117	164300	198434785	2975	2975	2975	2975	0
158	20231117	164200	198434785	2975	2975	2975	2975	0
159	20231117	164100	198434785	2975	2975	2975	2975	0
160	20231117	164000	198434785	2975	2975	2975	2975	0
161	20231117	163900	198434785	2975	2975	2975	2975	0
162	20231117	163800	198434785	2975	2975	2975	2975	0
163	20231117	163700	198434785	2975	2975	2975	2975	0
164	20231117	163600	198434785	2975	2975	2975	2975	0
165	20231117	163500	198434785	2975	2975	2975	2975	0
166	20231117	163400	198434785	2975	2975	2975	2975	0
167	20231117	163300	198434785	2975	2975	2975	2975	0
168	20231117	163200	198434785	2975	2975	2975	2975	0
169	20231117	163100	198434785	2975	2975	2975	2975	0
170	20231117	163000	198434785	2975	2975	2975	2975	0
171	20231117	162900	198434785	2975	2975	2975	2975	0
172	20231117	162800	198434785	2975	2975	2975	2975	0
173	20231117	162700	198434785	2975	2975	2975	2975	0
174	20231117	162600	198434785	2975	2975	2975	2975	0
175	20231117	162500	198434785	2975	2975	2975	2975	0
176	20231117	162400	198434785	2975	2975	2975	2975	0
177	20231117	162300	198434785	2975	2975	2975	2975	0
178	20231117	162200	198434785	2975	2975	2975	2975	0
179	20231117	162100	198434785	2975	2975	2975	2975	0
180	20231117	162000	198434785	2975	2975	2975	2975	0
181	20231117	161900	198434785	2975	2975	2975	2975	0
182	20231117	161800	198434785	2975	2975	2975	2975	496
183	20231117	161700	198434785	2975	2975	2975	2975	0
184	20231117	161600	198434785	2975	2975	2975	2975	0
185	20231117	161500	198434785	2975	2975	2975	2975	0
186	20231117	161400	198434785	2975	2975	2975	2975	0
187	20231117	161300	198434785	2975	2975	2975	2975	0
188	20231117	161200	198434785	2975	2975	2975	2975	0
189	20231117	161100	198434785	2975	2975	2975	2975	0
190	20231117	161000	198434785	2975	2975	2975	2975	0
191	20231117	160900	198434785	2975	2975	2975	2975	0
192	20231117	160800	198434785	2975	2975	2975	2975	0
193	20231117	160700	198434785	2975	2975	2975	2975	0
194	20231117	160600	198434785	2975	2975	2975	2975	0
195	20231117	160500	198434785	2975	2975	2975	2975	0
196	20231117	160400	198434785	2975	2975	2975	2975	0
197	20231117	160300	198434785	2975	2975	2975	2975	0
198	20231117	160200	198434785	2975	2975	2975	2975	0
199	20231117	160100	198434785	2975	2975	2975	2975	0
200	20231117	160000	198434785	2975	2975	2975	2975	0
201	20231117	155900	198434785	2975	2975	2975	2975	0
202	20231117	155800	198434785	2975	2975	2975	2975	0
203	20231117	155700	198434785	2975	2975	2975	2975	0
204	20231117	155600	198434785	2975	2975	2975	2975	0
205	20231117	155500	198434785	2975	2975	2975	2975	0
206	20231117	155400	198434785	2975	2975	2975	2975	0
207	20231117	155300	198434785	2975	2975	2975	2975	0
208	20231117	155200	198434785	2975	2975	2975	2975	0
209	20231117	155100	198434785	2975	2975	2975	2975	0
210	20231117	155000	198434785	2975	2975	2975	2975	0
211	20231117	154900	198434785	2975	2975	2975	2975	0
212	20231117	154800	198434785	2975	2975	2975	2975	496
213	20231117	154700	198434785	2975	2975	2975	2975	0
214	20231117	154600	198434785	2975	2975	2975	2975	0
215	20231117	154500	198434785	2975	2975	2975	2975	0
216	20231117	154400	198434785	2975	2975	2975	2975	0
217	20231117	154300	198434785	2975	2975	2975	2975	0
218	20231117	154200	198434785	2975	2975	2975	2975	0
219	20231117	154100	198434785	2975	2975	2975	2975	0
220	20231117	154000	198434785	2975	2975	2975	2975	0
221	20231117	153900	198434785	2975	2975	2975	2975	0
222	20231117	153800	198434785	2975	2975	2975	2975	0
223	20231117	153700	198434785	2975	2975	2975	2975	0
224	20231117	153600	198434785	2975	2975	2975	2975	0
225	20231117	153500	198434785	2975	2975	2975	2975	0
226	20231117	153400	198434785	2975	2975	2975	2975	0
227	20231117	153300	198434785	2975	2975	2975	2975	0
228	20231117	153200	198434785	2975	2975	2975	2975	0
229	20231117	153100	198434785	2975	2975	2975	2975	0
230	20231117	153000	198434785	2975	2975	2975	2975	496
231	20231117	152900	196959185	2955	2955	2955	2955	0
232	20231117	152800	196959185	2955	2955	2955	2955	0
233	20231117	152700	196959185	2955	2955	2955	2955	0
234	20231117	152600	196959185	2955	2955	2955	2955	0
235	20231117	152500	196959185	2955	2955	2955	2955	0
236	20231117	152400	196959185	2955	2955	2955	2955	0
237	20231117	152300	196959185	2955	2955	2955	2955	0
238	20231117	152200	196959185	2955	2955	2955	2955	0
239	20231117	152100	196959185	2955	2955	2955	2955	0
240	20231117	152000	196959185	2955	2955	2955	2955	0
241	20231117	151900	196959185	2955	2955	2955	2955	72
242	20231117	151800	196746425	2950	2950	2950	2950	1004
243	20231117	151700	193784625	2950	2940	2950	2940	927
244	20231117	151600	191054585	2945	2945	2945	2945	0
245	20231117	151500	191054585	2945	2940	2945	2940	6
246	20231117	151400	191036940	2940	2940	2940	2940	1
247	20231117	151300	191034000	2945	2945	2945	2945	6
248	20231117	151200	191016330	2945	2945	2945	2945	45
249	20231117	151100	190883805	2940	2945	2945	2940	7
250	20231117	151000	190863195	2945	2940	2945	2940	195
251	20231117	150900	190289780	2935	2935	2935	2935	0
252	20231117	150800	190289780	2935	2940	2940	2935	2
253	20231117	150700	190283905	2935	2935	2935	2935	1
254	20231117	150600	190280970	2935	2935	2935	2935	500
255	20231117	150500	188813470	2935	2935	2935	2935	0
256	20231117	150400	188813470	2935	2935	2935	2935	0
257	20231117	150300	188813470	2935	2935	2935	2935	1
258	20231117	150200	188810535	2930	2930	2930	2930	0
259	20231117	150100	188810535	2930	2930	2930	2930	0
260	20231117	150000	188810535	2930	2930	2930	2930	649
261	20231117	145900	186908965	2930	2930	2930	2930	0
262	20231117	145800	186908965	2930	2930	2930	2930	49
263	20231117	145700	186765395	2930	2930	2930	2930	1238
264	20231117	145600	183138055	2925	2925	2925	2925	49
265	20231117	145500	182994730	2925	2925	2925	2925	0
266	20231117	145400	182994730	2925	2925	2925	2925	50
267	20231117	145300	182848480	2925	2925	2925	2925	1
268	20231117	145200	182845555	2920	2920	2920	2920	49
269	20231117	145100	182702475	2920	2920	2920	2920	50
270	20231117	145000	182556475	2920	2920	2920	2920	0
271	20231117	144900	182556475	2920	2920	2920	2920	50
272	20231117	144800	182410475	2920	2920	2920	2920	0
273	20231117	144700	182410475	2920	2920	2920	2920	50
274	20231117	144600	182264475	2920	2920	2920	2920	0
275	20231117	144500	182264475	2920	2930	2930	2920	149
276	20231117	144400	181828395	2920	2920	2920	2920	0
277	20231117	144300	181828395	2920	2920	2920	2920	130
278	20231117	144200	181448795	2920	2920	2920	2920	49
279	20231117	144100	181305715	2920	2920	2920	2920	0
280	20231117	144000	181305715	2920	2920	2920	2920	50
281	20231117	143900	181159715	2915	2920	2920	2915	4436
282	20231117	143800	168228720	2920	2920	2920	2915	98
283	20231117	143700	167942805	2920	2920	2920	2920	1
284	20231117	143600	167939885	2915	2920	2920	2915	5689
285	20231117	143500	151328255	2915	2925	2925	2915	24895
286	20231117	143400	78617565	2930	2930	2930	2930	1712
287	20231117	143300	73601405	2930	2930	2930	2930	50
288	20231117	143200	73454905	2930	2930	2930	2930	0
289	20231117	143100	73454905	2930	2930	2930	2930	49
290	20231117	143000	73311335	2930	2930	2930	2930	0
291	20231117	142900	73311335	2930	2930	2930	2930	250
292	20231117	142800	72578835	2930	2930	2930	2930	0
293	20231117	142700	72578835	2930	2930	2930	2930	49
294	20231117	142600	72435265	2930	2930	2930	2930	50
295	20231117	142500	72288765	2930	2930	2930	2930	0
296	20231117	142400	72288765	2930	2930	2930	2930	97
297	20231117	142300	72004555	2940	2940	2940	2940	1
298	20231117	142200	72001615	2935	2930	2935	2930	445
299	20231117	142100	70695790	2930	2930	2935	2930	922
300	20231117	142000	67994320	2935	2945	2945	2935	3204
301	20231117	141900	58578495	2940	2940	2940	2940	0
302	20231117	141800	58578495	2940	2940	2940	2940	50
303	20231117	141700	58431495	2940	2940	2940	2940	49
304	20231117	141600	58287435	2940	2940	2940	2940	0
305	20231117	141500	58287435	2940	2940	2940	2940	50
306	20231117	141400	58140435	2940	2940	2940	2940	0
307	20231117	141300	58140435	2940	2940	2940	2940	49
308	20231117	141200	57996375	2940	2940	2940	2940	0
309	20231117	141100	57996375	2940	2940	2940	2940	50
310	20231117	141000	57849375	2940	2940	2940	2940	0
311	20231117	140900	57849375	2940	2940	2940	2940	49
312	20231117	140800	57705315	2940	2940	2940	2940	50
313	20231117	140700	57558315	2940	2940	2940	2940	0
314	20231117	140600	57558315	2940	2940	2940	2940	49
315	20231117	140500	57414255	2940	2940	2940	2940	0
316	20231117	140400	57414255	2940	2940	2940	2940	50
317	20231117	140300	57267255	2940	2940	2940	2940	0
318	20231117	140200	57267255	2940	2955	2955	2940	50
319	20231117	140100	57120240	2940	2940	2940	2940	0
320	20231117	140000	57120240	2940	2940	2940	2940	50
321	20231117	135900	56973240	2940	2940	2940	2940	49
322	20231117	135800	56829180	2940	2940	2940	2940	0
323	20231117	135700	56829180	2940	2940	2940	2940	50
324	20231117	135600	56682180	2940	2940	2940	2940	0
325	20231117	135500	56682180	2940	2940	2940	2940	49
326	20231117	135400	56538120	2940	2940	2940	2940	0
327	20231117	135300	56538120	2940	2940	2940	2940	50
328	20231117	135200	56391120	2940	2940	2940	2940	49
329	20231117	135100	56247060	2940	2940	2940	2940	0
330	20231117	135000	56247060	2940	2940	2940	2940	50
331	20231117	134900	56100060	2940	2940	2940	2940	0
332	20231117	134800	56100060	2940	2940	2940	2940	49
333	20231117	134700	55956000	2940	2940	2940	2940	0
334	20231117	134600	55956000	2940	2940	2940	2940	50
335	20231117	134500	55809000	2940	2940	2940	2940	0
336	20231117	134400	55809000	2940	2940	2940	2940	49
337	20231117	134300	55664940	2940	2940	2940	2940	50
338	20231117	134200	55517940	2940	2940	2940	2940	0
339	20231117	134100	55517940	2940	2940	2940	2940	49
340	20231117	134000	55373880	2940	2940	2940	2940	0
341	20231117	133900	55373880	2940	2955	2955	2940	51
342	20231117	133800	55223925	2940	2940	2940	2940	0
343	20231117	133700	55223925	2940	2940	2940	2940	49
344	20231117	133600	55079865	2940	2940	2940	2940	0
345	20231117	133500	55079865	2940	2940	2940	2940	50
346	20231117	133400	54932865	2940	2940	2940	2940	49
347	20231117	133300	54788805	2940	2940	2940	2940	0
348	20231117	133200	54788805	2940	2940	2940	2940	50
349	20231117	133100	54641805	2940	2940	2940	2940	0
350	20231117	133000	54641805	2940	2940	2940	2940	49
351	20231117	132900	54497745	2940	2940	2940	2940	0
352	20231117	132800	54497745	2940	2940	2940	2940	50
353	20231117	132700	54350745	2940	2940	2940	2940	50
354	20231117	132600	54203745	2940	2940	2940	2940	0
355	20231117	132500	54203745	2940	2940	2940	2940	49
356	20231117	132400	54059685	2940	2940	2940	2940	0
357	20231117	132300	54059685	2940	2940	2940	2940	50
358	20231117	132200	53912685	2940	2940	2940	2940	0
359	20231117	132100	53912685	2940	2940	2940	2940	49
360	20231117	132000	53768625	2940	2940	2940	2940	0
361	20231117	131900	53768625	2940	2955	2955	2940	51
362	20231117	131800	53618670	2940	2940	2940	2940	49
363	20231117	131700	53474610	2940	2940	2940	2940	0
364	20231117	131600	53474610	2940	2940	2940	2940	96
365	20231117	131500	53192370	2940	2940	2940	2940	0
366	20231117	131400	53192370	2940	2940	2940	2940	49
367	20231117	131300	53048310	2945	2945	2945	2945	0
368	20231117	131200	53048310	2945	2945	2945	2945	5
369	20231117	131100	53033585	2940	2940	2940	2940	0
370	20231117	131000	53033585	2940	2940	2940	2940	92
371	20231117	130900	52763105	2940	2940	2940	2940	50
372	20231117	130800	52616105	2945	2945	2945	2945	0
373	20231117	130700	52616105	2945	2945	2945	2945	6
374	20231117	130600	52598435	2940	2940	2940	2940	0
375	20231117	130500	52598435	2940	2940	2940	2940	95
376	20231117	130400	52319135	2940	2940	2940	2940	0
377	20231117	130300	52319135	2940	2945	2945	2940	52
378	20231117	130200	52166240	2945	2945	2945	2945	1
379	20231117	130100	52163295	2945	2945	2945	2945	1
380	20231117	130000	52160350	2940	2940	2940	2940	49
381	20231117	125900	52016290	2940	2940	2940	2940	0
382	20231117	125800	52016290	2940	2940	2940	2940	50
383	20231117	125700	51869290	2940	2940	2940	2940	0
384	20231117	125600	51869290	2940	2940	2940	2940	49
385	20231117	125500	51725230	2940	2940	2940	2940	0
386	20231117	125400	51725230	2940	2940	2940	2940	90
387	20231117	125300	51460630	2940	2940	2940	2940	88
388	20231117	125200	51201910	2945	2945	2945	2945	0
389	20231117	125100	51201910	2945	2945	2945	2945	10
390	20231117	125000	51172460	2950	2950	2950	2950	0
391	20231117	124900	51172460	2950	2950	2950	2950	10
392	20231117	124800	51142960	2940	2940	2940	2940	0
393	20231117	124700	51142960	2940	2940	2940	2940	50
394	20231117	124600	50995960	2940	2940	2940	2940	0
395	20231117	124500	50995960	2940	2940	2940	2940	49
396	20231117	124400	50851900	2940	2940	2940	2940	50
397	20231117	124300	50704900	2940	2940	2940	2940	0
398	20231117	124200	50704900	2940	2940	2940	2940	49
399	20231117	124100	50560840	2940	2940	2940	2940	0
400	20231117	124000	50560840	2940	2940	2940	2940	50
401	20231117	123900	50413840	2940	2940	2940	2940	0
402	20231117	123800	50413840	2940	2940	2940	2940	49
403	20231117	123700	50269780	2940	2940	2940	2940	0
404	20231117	123600	50269780	2940	2940	2940	2940	50
405	20231117	123500	50122780	2940	2940	2940	2940	49
406	20231117	123400	49978720	2940	2940	2940	2940	0
407	20231117	123300	49978720	2940	2940	2940	2940	50
408	20231117	123200	49831720	2940	2940	2940	2940	0
409	20231117	123100	49831720	2940	2940	2940	2940	49
410	20231117	123000	49687660	2940	2940	2940	2940	0
411	20231117	122900	49687660	2940	2960	2960	2940	103
412	20231117	122800	49383780	2940	2940	2940	2940	49
413	20231117	122700	49239720	2945	2945	2945	2945	0
414	20231117	122600	49239720	2945	2945	2945	2940	420
415	20231117	122500	48004670	2940	2940	2940	2940	0
416	20231117	122400	48004670	2940	2940	2940	2940	49
417	20231117	122300	47860610	2940	2940	2940	2940	0
418	20231117	122200	47860610	2940	2940	2940	2940	50
419	20231117	122100	47713610	2940	2940	2940	2940	0
420	20231117	122000	47713610	2940	2945	2945	2940	259
421	20231117	121900	46951100	2945	2945	2945	2945	50
422	20231117	121800	46803850	2945	2945	2945	2945	30
423	20231117	121700	46715500	2945	2945	2945	2945	49
424	20231117	121600	46571195	2945	2945	2945	2945	0
425	20231117	121500	46571195	2945	2945	2945	2945	50
426	20231117	121400	46423945	2945	2945	2945	2945	0
427	20231117	121300	46423945	2945	2945	2945	2945	49
428	20231117	121200	46279640	2945	2945	2945	2945	0
429	20231117	121100	46279640	2945	2945	2945	2945	50
430	20231117	121000	46132390	2950	2950	2950	2950	49
431	20231117	120900	45987840	2950	2950	2950	2950	0
432	20231117	120800	45987840	2950	2950	2950	2950	66
433	20231117	120700	45793140	2950	2950	2950	2950	0
434	20231117	120600	45793140	2950	2950	2950	2950	33
435	20231117	120500	45695790	2945	2945	2945	2945	0
436	20231117	120400	45695790	2945	2945	2945	2945	50
437	20231117	120300	45548540	2945	2945	2945	2945	0
438	20231117	120200	45548540	2945	2945	2945	2945	49
439	20231117	120100	45404235	2945	2945	2945	2945	50
440	20231117	120000	45256985	2945	2945	2945	2945	0
441	20231117	115900	45256985	2945	2945	2945	2945	49
442	20231117	115800	45112680	2945	2945	2945	2945	0
443	20231117	115700	45112680	2945	2945	2945	2945	50
444	20231117	115600	44965430	2945	2945	2945	2945	0
445	20231117	115500	44965430	2945	2945	2945	2945	49
446	20231117	115400	44821125	2945	2945	2945	2945	50
447	20231117	115300	44673875	2945	2945	2945	2945	0
448	20231117	115200	44673875	2945	2945	2945	2945	49
449	20231117	115100	44529570	2945	2945	2945	2945	0
450	20231117	115000	44529570	2945	2945	2945	2945	50
451	20231117	114900	44382320	2945	2945	2945	2945	0
452	20231117	114800	44382320	2945	2945	2945	2945	49
453	20231117	114700	44238015	2945	2945	2945	2945	0
454	20231117	114600	44238015	2945	2945	2945	2945	50
455	20231117	114500	44090765	2945	2945	2945	2945	49
456	20231117	114400	43946460	2945	2945	2945	2945	0
457	20231117	114300	43946460	2945	2945	2945	2945	50
458	20231117	114200	43799210	2945	2945	2945	2945	3
459	20231117	114100	43790375	2940	2945	2945	2940	90
460	20231117	114000	43525570	2945	2945	2945	2945	3
461	20231117	113900	43516735	2945	2945	2945	2945	5
462	20231117	113800	43502010	2945	2945	2945	2945	0
463	20231117	113700	43502010	2945	2940	2945	2940	85
464	20231117	113600	43251930	2945	2945	2945	2945	12
465	20231117	113500	43216590	2945	2945	2945	2945	0
466	20231117	113400	43216590	2945	2945	2945	2945	49
467	20231117	113300	43072285	2945	2945	2945	2945	0
468	20231117	113200	43072285	2945	2945	2945	2945	50
469	20231117	113100	42925035	2945	2945	2945	2945	0
470	20231117	113000	42925035	2945	2945	2945	2945	49
471	20231117	112900	42780730	2945	2945	2945	2945	50
472	20231117	112800	42633480	2945	2945	2945	2945	0
473	20231117	112700	42633480	2945	2945	2945	2945	93
474	20231117	112600	42359595	2945	2945	2945	2945	0
475	20231117	112500	42359595	2945	2945	2945	2945	50
476	20231117	112400	42212345	2950	2950	2950	2950	0
477	20231117	112300	42212345	2950	2945	2950	2945	162
478	20231117	112200	41735230	2945	2945	2945	2945	0
479	20231117	112100	41735230	2945	2945	2945	2945	3
480	20231117	112000	41726395	2940	2940	2940	2940	49
481	20231117	111900	41582335	2940	2940	2940	2940	0
482	20231117	111800	41582335	2940	2940	2940	2940	50
483	20231117	111700	41435335	2940	2940	2940	2940	0
484	20231117	111600	41435335	2940	2940	2940	2940	50
485	20231117	111500	41288335	2940	2940	2940	2940	0
486	20231117	111400	41288335	2940	2940	2940	2940	50
487	20231117	111300	41141335	2945	2945	2945	2945	199
488	20231117	111200	40555280	2940	2940	2940	2940	398
489	20231117	111100	39385160	2940	2940	2940	2940	50
490	20231117	111000	39238160	2940	2940	2940	2940	3
491	20231117	110900	39229340	2940	2940	2940	2940	49
492	20231117	110800	39085280	2940	2940	2940	2940	0
493	20231117	110700	39085280	2940	2940	2940	2940	50
494	20231117	110600	38938280	2940	2940	2940	2940	0
495	20231117	110500	38938280	2940	2940	2940	2940	49
496	20231117	110400	38794220	2940	2940	2940	2940	0
497	20231117	110300	38794220	2940	2940	2940	2940	50
498	20231117	110200	38647220	2940	2940	2940	2940	49
499	20231117	110100	38503160	2940	2940	2940	2940	110
500	20231117	110000	38179760	2940	2940	2940	2940	50
501	20231117	105900	38032760	2940	2940	2940	2940	0
502	20231117	105800	38032760	2940	2940	2940	2940	59
503	20231117	105700	37859300	2940	2940	2940	2940	66
504	20231117	105600	37665260	2940	2940	2940	2940	150
505	20231117	105500	37224260	2940	2940	2940	2940	49
506	20231117	105400	37080200	2940	2940	2940	2940	0
507	20231117	105300	37080200	2940	2940	2940	2940	50
508	20231117	105200	36933200	2940	2940	2940	2940	0
509	20231117	105100	36933200	2940	2940	2940	2940	49
510	20231117	105000	36789140	2940	2940	2940	2940	0
511	20231117	104900	36789140	2940	2940	2940	2940	50
512	20231117	104800	36642140	2940	2940	2940	2940	0
513	20231117	104700	36642140	2940	2940	2940	2940	49
514	20231117	104600	36498080	2940	2940	2940	2940	50
515	20231117	104500	36351080	2940	2940	2940	2940	200
516	20231117	104400	35763080	2940	2940	2940	2940	49
517	20231117	104300	35619020	2940	2940	2940	2940	900
518	20231117	104200	32973020	2940	2940	2940	2940	50
519	20231117	104100	32826020	2940	2940	2940	2940	0
520	20231117	104000	32826020	2940	2950	2950	2940	50
521	20231117	103900	32679010	2940	2940	2940	2940	0
522	20231117	103800	32679010	2940	2940	2940	2940	50
523	20231117	103700	32532010	2940	2940	2940	2940	3472
524	20231117	103600	22324330	2940	2940	2940	2940	0
525	20231117	103500	22324330	2940	2940	2940	2940	50
526	20231117	103400	22177330	2940	2940	2940	2940	0
527	20231117	103300	22177330	2940	2940	2940	2940	49
528	20231117	103200	22033270	2940	2940	2940	2940	0
529	20231117	103100	22033270	2940	2940	2940	2940	50
530	20231117	103000	21886270	2945	2945	2945	2945	20
531	20231117	102900	21827370	2940	2940	2940	2940	50
532	20231117	102800	21680370	2940	2940	2940	2940	49
533	20231117	102700	21536310	2940	2940	2940	2940	0
534	20231117	102600	21536310	2940	2940	2940	2940	50
535	20231117	102500	21389310	2940	2940	2940	2940	0
536	20231117	102400	21389310	2940	2940	2940	2940	49
537	20231117	102300	21245250	2940	2940	2940	2940	0
538	20231117	102200	21245250	2940	2940	2940	2940	50
539	20231117	102100	21098250	2940	2940	2940	2940	49
540	20231117	102000	20954190	2940	2940	2940	2940	0
541	20231117	101900	20954190	2940	2940	2940	2940	50
542	20231117	101800	20807190	2940	2940	2940	2940	0
543	20231117	101700	20807190	2940	2940	2940	2940	78
544	20231117	101600	20577870	2940	2940	2940	2940	0
545	20231117	101500	20577870	2940	2940	2940	2940	50
546	20231117	101400	20430870	2945	2945	2945	2945	0
547	20231117	101300	20430870	2945	2945	2945	2945	20
548	20231117	101200	20371970	2940	2940	2940	2940	50
549	20231117	101100	20224970	2945	2945	2945	2945	20
550	20231117	101000	20166070	2935	2935	2935	2935	49
551	20231117	100900	20022255	2940	2940	2940	2940	0
552	20231117	100800	20022255	2940	2940	2940	2940	107
553	20231117	100700	19707675	2940	2940	2940	2940	0
554	20231117	100600	19707675	2940	2940	2940	2940	49
555	20231117	100500	19563615	2940	2940	2940	2940	0
556	20231117	100400	19563615	2940	2940	2940	2940	50
557	20231117	100300	19416615	2935	2935	2935	2935	49
558	20231117	100200	19272800	2935	2935	2935	2935	0
559	20231117	100100	19272800	2935	2935	2935	2935	50
560	20231117	100000	19126050	2940	2940	2940	2940	0
561	20231117	095900	19126050	2940	2940	2940	2940	97
562	20231117	095800	18840870	2940	2940	2940	2940	0
563	20231117	095700	18840870	2940	2940	2940	2940	50
564	20231117	095600	18693870	2940	2945	2945	2940	4
565	20231117	095500	18682105	2950	2950	2955	2950	4
566	20231117	095400	18670300	2935	2935	2935	2935	50
567	20231117	095300	18523550	2935	2935	2935	2935	0
568	20231117	095200	18523550	2935	2950	2950	2935	50
569	20231117	095100	18376785	2950	2950	2950	2950	4
570	20231117	095000	18364985	2935	2935	2960	2935	156
571	20231117	094900	17905465	2940	2940	2940	2940	50
572	20231117	094800	17758465	2940	2940	2940	2940	1
573	20231117	094700	17755525	2945	2945	2945	2945	1
574	20231117	094600	17752580	2950	2950	2950	2950	0
575	20231117	094500	17752580	2950	2930	2950	2930	50
576	20231117	094400	17606060	2930	2930	2930	2930	0
577	20231117	094300	17606060	2930	2930	2930	2930	50
578	20231117	094200	17459560	2930	2930	2930	2930	60
579	20231117	094100	17283760	2930	2930	2930	2930	49
580	20231117	094000	17140190	2930	2930	2930	2930	0
581	20231117	093900	17140190	2930	2930	2930	2930	50
582	20231117	093800	16993690	2930	2930	2930	2930	247
583	20231117	093700	16269980	2935	2935	2935	2935	1443
584	20231117	093600	12034775	2935	2935	2935	2935	50
585	20231117	093500	11888025	2950	2950	2950	2950	51
586	20231117	093400	11737575	2950	2950	2950	2935	51
587	20231117	093300	11587860	2940	2940	2940	2940	28
588	20231117	093200	11505540	2940	2940	2940	2940	22
589	20231117	093100	11440860	2945	2945	2945	2945	10
590	20231117	093000	11411410	2940	2940	2940	2940	49
591	20231117	092900	11267350	2940	2940	2940	2940	50
592	20231117	092800	11120350	2940	2940	2940	2940	0
593	20231117	092700	11120350	2940	2940	2940	2940	49
594	20231117	092600	10976290	2940	2940	2940	2940	0
595	20231117	092500	10976290	2940	2940	2940	2940	50
596	20231117	092400	10829290	2945	2945	2945	2945	95
597	20231117	092300	10549515	2935	2935	2935	2935	49
598	20231117	092200	10405700	2935	2940	2940	2935	98
599	20231117	092100	10117830	2940	2940	2940	2940	0
600	20231117	092000	10117830	2940	2940	2940	2940	1
601	20231117	091900	10114890	2940	2940	2940	2940	0
602	20231117	091800	10114890	2940	2940	2940	2940	136
603	20231117	091700	9715050	2930	2930	2930	2930	0
604	20231117	091600	9715050	2930	2930	2930	2930	49
605	20231117	091500	9571480	2930	2930	2930	2930	0
606	20231117	091400	9571480	2930	2930	2930	2930	50
607	20231117	091300	9424980	2930	2925	2930	2925	191
608	20231117	091200	8865835	2930	2930	2930	2930	56
609	20231117	091100	8701755	2925	2925	2925	2925	50
610	20231117	091000	8555505	2935	2935	2935	2935	0
611	20231117	090900	8555505	2935	2950	2950	2935	1980
612	20231117	090800	2744075	2945	2940	2945	2940	394
613	20231117	090700	1583750	2945	2950	2950	2945	6
614	20231117	090600	1566060	2950	2950	2950	2950	6
615	20231117	090500	1548360	2935	2950	2950	2935	212
616	20231117	090400	923695	2950	2950	2950	2950	50
617	20231117	090300	776195	2955	2955	2955	2955	0
618	20231117	090200	776195	2955	2955	2955	2950	201
619	20231117	090100	182935	2950	2950	2950	2950	0
620	20231117	090000	182935	2950	2950	2985	2950	62