KissMeData/037030/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191900	317228655	2975	2975	2975	2975	3292
3	20231117	191800	317228655	2975	2975	2975	2975	0
4	20231117	191700	317228655	2975	2975	2975	2975	0
5	20231117	191600	317228655	2975	2975	2975	2975	0
6	20231117	191500	317228655	2975	2975	2975	2975	0
7	20231117	191400	317228655	2975	2975	2975	2975	0
8	20231117	191300	317228655	2975	2975	2975	2975	0
9	20231117	191200	317228655	2975	2975	2975	2975	0
10	20231117	191100	317228655	2975	2975	2975	2975	0
11	20231117	191000	317228655	2975	2975	2975	2975	0
12	20231117	190900	317228655	2975	2975	2975	2975	0
13	20231117	190800	317228655	2975	2975	2975	2975	0
14	20231117	190700	317228655	2975	2975	2975	2975	0
15	20231117	190600	317228655	2975	2975	2975	2975	0
16	20231117	190500	317228655	2975	2975	2975	2975	0
17	20231117	190400	317228655	2975	2975	2975	2975	0
18	20231117	190300	317228655	2975	2975	2975	2975	0
19	20231117	190200	317228655	2975	2975	2975	2975	0
20	20231117	190100	317228655	2975	2975	2975	2975	0
21	20231117	190000	317228655	2975	2975	2975	2975	0
22	20231117	185900	317228655	2975	2975	2975	2975	0
23	20231117	185800	317228655	2975	2975	2975	2975	0
24	20231117	185700	317228655	2975	2975	2975	2975	0
25	20231117	185600	317228655	2975	2975	2975	2975	0
26	20231117	185500	317228655	2975	2975	2975	2975	0
27	20231117	185400	317228655	2975	2975	2975	2975	0
28	20231117	185300	317228655	2975	2975	2975	2975	0
29	20231117	185200	317228655	2975	2975	2975	2975	0
30	20231117	185100	317228655	2975	2975	2975	2975	0
31	20231117	185000	317228655	2975	2975	2975	2975	0
32	20231117	184900	317228655	2975	2975	2975	2975	3292
33	20231117	184800	317228655	2975	2975	2975	2975	0
34	20231117	184700	317228655	2975	2975	2975	2975	0
35	20231117	184600	317228655	2975	2975	2975	2975	0
36	20231117	184500	317228655	2975	2975	2975	2975	0
37	20231117	184400	317228655	2975	2975	2975	2975	0
38	20231117	184300	317228655	2975	2975	2975	2975	0
39	20231117	184200	317228655	2975	2975	2975	2975	0
40	20231117	184100	317228655	2975	2975	2975	2975	0
41	20231117	184000	317228655	2975	2975	2975	2975	0
42	20231117	183900	317228655	2975	2975	2975	2975	0
43	20231117	183800	317228655	2975	2975	2975	2975	0
44	20231117	183700	317228655	2975	2975	2975	2975	0
45	20231117	183600	317228655	2975	2975	2975	2975	0
46	20231117	183500	317228655	2975	2975	2975	2975	0
47	20231117	183400	317228655	2975	2975	2975	2975	0
48	20231117	183300	317228655	2975	2975	2975	2975	0
49	20231117	183200	317228655	2975	2975	2975	2975	0
50	20231117	183100	317228655	2975	2975	2975	2975	0
51	20231117	183000	317228655	2975	2975	2975	2975	0
52	20231117	182900	317228655	2975	2975	2975	2975	0
53	20231117	182800	317228655	2975	2975	2975	2975	0
54	20231117	182700	317228655	2975	2975	2975	2975	0
55	20231117	182600	317228655	2975	2975	2975	2975	0
56	20231117	182500	317228655	2975	2975	2975	2975	0
57	20231117	182400	317228655	2975	2975	2975	2975	0
58	20231117	182300	317228655	2975	2975	2975	2975	0
59	20231117	182200	317228655	2975	2975	2975	2975	0
60	20231117	182100	317228655	2975	2975	2975	2975	0
61	20231117	182000	317228655	2975	2975	2975	2975	0
62	20231117	181900	317228655	2975	2975	2975	2975	3292
63	20231117	181800	317228655	2975	2975	2975	2975	0
64	20231117	181700	317228655	2975	2975	2975	2975	0
65	20231117	181600	317228655	2975	2975	2975	2975	0
66	20231117	181500	317228655	2975	2975	2975	2975	0
67	20231117	181400	317228655	2975	2975	2975	2975	0
68	20231117	181300	317228655	2975	2975	2975	2975	0
69	20231117	181200	317228655	2975	2975	2975	2975	0
70	20231117	181100	317228655	2975	2975	2975	2975	0
71	20231117	181000	317228655	2975	2975	2975	2975	0
72	20231117	180900	317228655	2975	2975	2975	2975	0
73	20231117	180800	317228655	2975	2975	2975	2975	0
74	20231117	180700	317228655	2975	2975	2975	2975	0
75	20231117	180600	317228655	2975	2975	2975	2975	0
76	20231117	180500	317228655	2975	2975	2975	2975	0
77	20231117	180400	317228655	2975	2975	2975	2975	0
78	20231117	180300	317228655	2975	2975	2975	2975	0
79	20231117	180200	317228655	2975	2975	2975	2975	0
80	20231117	180100	317228655	2975	2975	2975	2975	0
81	20231117	180000	317228655	2975	2975	2975	2975	0
82	20231117	175900	317228655	2975	2975	2975	2975	0
83	20231117	175800	317228655	2975	2975	2975	2975	0
84	20231117	175700	317228655	2975	2975	2975	2975	0
85	20231117	175600	317228655	2975	2975	2975	2975	0
86	20231117	175500	317228655	2975	2975	2975	2975	0
87	20231117	175400	317228655	2975	2975	2975	2975	0
88	20231117	175300	317228655	2975	2975	2975	2975	0
89	20231117	175200	317228655	2975	2975	2975	2975	0
90	20231117	175100	317228655	2975	2975	2975	2975	0
91	20231117	175000	317228655	2975	2975	2975	2975	0
92	20231117	174900	317228655	2975	2975	2975	2975	3292
93	20231117	174800	317228655	2975	2975	2975	2975	0
94	20231117	174700	317228655	2975	2975	2975	2975	0
95	20231117	174600	317228655	2975	2975	2975	2975	0
96	20231117	174500	317228655	2975	2975	2975	2975	0
97	20231117	174400	317228655	2975	2975	2975	2975	0
98	20231117	174300	317228655	2975	2975	2975	2975	0
99	20231117	174200	317228655	2975	2975	2975	2975	0
100	20231117	174100	317228655	2975	2975	2975	2975	0
101	20231117	174000	317228655	2975	2975	2975	2975	0
102	20231117	173900	317228655	2975	2975	2975	2975	0
103	20231117	173800	317228655	2975	2975	2975	2975	0
104	20231117	173700	317228655	2975	2975	2975	2975	0
105	20231117	173600	317228655	2975	2975	2975	2975	0
106	20231117	173500	317228655	2975	2975	2975	2975	0
107	20231117	173400	317228655	2975	2975	2975	2975	0
108	20231117	173300	317228655	2975	2975	2975	2975	0
109	20231117	173200	317228655	2975	2975	2975	2975	0
110	20231117	173100	317228655	2975	2975	2975	2975	0
111	20231117	173000	317228655	2975	2975	2975	2975	0
112	20231117	172900	317228655	2975	2975	2975	2975	0
113	20231117	172800	317228655	2975	2975	2975	2975	0
114	20231117	172700	317228655	2975	2975	2975	2975	0
115	20231117	172600	317228655	2975	2975	2975	2975	0
116	20231117	172500	317228655	2975	2975	2975	2975	0
117	20231117	172400	317228655	2975	2975	2975	2975	0
118	20231117	172300	317228655	2975	2975	2975	2975	0
119	20231117	172200	317228655	2975	2975	2975	2975	0
120	20231117	172100	317228655	2975	2975	2975	2975	0
121	20231117	172000	317228655	2975	2975	2975	2975	0
122	20231117	171900	317228655	2975	2975	2975	2975	3292
123	20231117	171800	317228655	2975	2975	2975	2975	0
124	20231117	171700	317228655	2975	2975	2975	2975	0
125	20231117	171600	317228655	2975	2975	2975	2975	0
126	20231117	171500	317228655	2975	2975	2975	2975	0
127	20231117	171400	317228655	2975	2975	2975	2975	0
128	20231117	171300	317228655	2975	2975	2975	2975	0
129	20231117	171200	317228655	2975	2975	2975	2975	0
130	20231117	171100	317228655	2975	2975	2975	2975	0
131	20231117	171000	317228655	2975	2975	2975	2975	0
132	20231117	170900	317228655	2975	2975	2975	2975	0
133	20231117	170800	317228655	2975	2975	2975	2975	0
134	20231117	170700	317228655	2975	2975	2975	2975	0
135	20231117	170600	317228655	2975	2975	2975	2975	0
136	20231117	170500	317228655	2975	2975	2975	2975	0
137	20231117	170400	317228655	2975	2975	2975	2975	0
138	20231117	170300	317228655	2975	2975	2975	2975	0
139	20231117	170200	317228655	2975	2975	2975	2975	0
140	20231117	170100	317228655	2975	2975	2975	2975	0
141	20231117	170000	317228655	2975	2975	2975	2975	0
142	20231117	165900	317228655	2975	2975	2975	2975	0
143	20231117	165800	317228655	2975	2975	2975	2975	0
144	20231117	165700	317228655	2975	2975	2975	2975	0
145	20231117	165600	317228655	2975	2975	2975	2975	0
146	20231117	165500	317228655	2975	2975	2975	2975	0
147	20231117	165400	317228655	2975	2975	2975	2975	0
148	20231117	165300	317228655	2975	2975	2975	2975	0
149	20231117	165200	317228655	2975	2975	2975	2975	0
150	20231117	165100	317228655	2975	2975	2975	2975	0
151	20231117	165000	317228655	2975	2975	2975	2975	0
152	20231117	164900	317228655	2975	2975	2975	2975	3292
153	20231117	164800	317228655	2975	2975	2975	2975	0
154	20231117	164700	317228655	2975	2975	2975	2975	0
155	20231117	164600	317228655	2975	2975	2975	2975	0
156	20231117	164500	317228655	2975	2975	2975	2975	0
157	20231117	164400	317228655	2975	2975	2975	2975	0
158	20231117	164300	317228655	2975	2975	2975	2975	0
159	20231117	164200	317228655	2975	2975	2975	2975	0
160	20231117	164100	317228655	2975	2975	2975	2975	0
161	20231117	164000	317228655	2975	2975	2975	2975	0
162	20231117	163900	317228655	2975	2975	2975	2975	0
163	20231117	163800	317228655	2975	2975	2975	2975	0
164	20231117	163700	317228655	2975	2975	2975	2975	0
165	20231117	163600	317228655	2975	2975	2975	2975	0
166	20231117	163500	317228655	2975	2975	2975	2975	0
167	20231117	163400	317228655	2975	2975	2975	2975	0
168	20231117	163300	317228655	2975	2975	2975	2975	0
169	20231117	163200	317228655	2975	2975	2975	2975	0
170	20231117	163100	317228655	2975	2975	2975	2975	0
171	20231117	163000	317228655	2975	2975	2975	2975	0
172	20231117	162900	317228655	2975	2975	2975	2975	0
173	20231117	162800	317228655	2975	2975	2975	2975	0
174	20231117	162700	317228655	2975	2975	2975	2975	0
175	20231117	162600	317228655	2975	2975	2975	2975	0
176	20231117	162500	317228655	2975	2975	2975	2975	0
177	20231117	162400	317228655	2975	2975	2975	2975	0
178	20231117	162300	317228655	2975	2975	2975	2975	0
179	20231117	162200	317228655	2975	2975	2975	2975	0
180	20231117	162100	317228655	2975	2975	2975	2975	0
181	20231117	162000	317228655	2975	2975	2975	2975	0
182	20231117	161900	317228655	2975	2975	2975	2975	3292
183	20231117	161800	317228655	2975	2975	2975	2975	0
184	20231117	161700	317228655	2975	2975	2975	2975	0
185	20231117	161600	317228655	2975	2975	2975	2975	0
186	20231117	161500	317228655	2975	2975	2975	2975	0
187	20231117	161400	317228655	2975	2975	2975	2975	0
188	20231117	161300	317228655	2975	2975	2975	2975	0
189	20231117	161200	317228655	2975	2975	2975	2975	0
190	20231117	161100	317228655	2975	2975	2975	2975	0
191	20231117	161000	317228655	2975	2975	2975	2975	0
192	20231117	160900	317228655	2975	2975	2975	2975	0
193	20231117	160800	317228655	2975	2975	2975	2975	0
194	20231117	160700	317228655	2975	2975	2975	2975	0
195	20231117	160600	317228655	2975	2975	2975	2975	0
196	20231117	160500	317228655	2975	2975	2975	2975	0
197	20231117	160400	317228655	2975	2975	2975	2975	0
198	20231117	160300	317228655	2975	2975	2975	2975	0
199	20231117	160200	317228655	2975	2975	2975	2975	0
200	20231117	160100	317228655	2975	2975	2975	2975	0
201	20231117	160000	317228655	2975	2975	2975	2975	0
202	20231117	155900	317228655	2975	2975	2975	2975	0
203	20231117	155800	317228655	2975	2975	2975	2975	0
204	20231117	155700	317228655	2975	2975	2975	2975	0
205	20231117	155600	317228655	2975	2975	2975	2975	0
206	20231117	155500	317228655	2975	2975	2975	2975	0
207	20231117	155400	317228655	2975	2975	2975	2975	0
208	20231117	155300	317228655	2975	2975	2975	2975	0
209	20231117	155200	317228655	2975	2975	2975	2975	0
210	20231117	155100	317228655	2975	2975	2975	2975	0
211	20231117	155000	317228655	2975	2975	2975	2975	0
212	20231117	154900	317228655	2975	2975	2975	2975	3292
213	20231117	154800	317228655	2975	2975	2975	2975	0
214	20231117	154700	317228655	2975	2975	2975	2975	0
215	20231117	154600	317228655	2975	2975	2975	2975	0
216	20231117	154500	317228655	2975	2975	2975	2975	0
217	20231117	154400	317228655	2975	2975	2975	2975	0
218	20231117	154300	317228655	2975	2975	2975	2975	0
219	20231117	154200	317228655	2975	2975	2975	2975	0
220	20231117	154100	317228655	2975	2975	2975	2975	0
221	20231117	154000	317228655	2975	2975	2975	2975	0
222	20231117	153900	317228655	2975	2975	2975	2975	0
223	20231117	153800	317228655	2975	2975	2975	2975	0
224	20231117	153700	317228655	2975	2975	2975	2975	0
225	20231117	153600	317228655	2975	2975	2975	2975	0
226	20231117	153500	317228655	2975	2975	2975	2975	0
227	20231117	153400	317228655	2975	2975	2975	2975	0
228	20231117	153300	317228655	2975	2975	2975	2975	0
229	20231117	153200	317228655	2975	2975	2975	2975	0
230	20231117	153100	317228655	2975	2975	2975	2975	0
231	20231117	153000	317228655	2975	2975	2975	2975	3292
232	20231117	152900	307434955	2980	2980	2980	2980	0
233	20231117	152800	307434955	2980	2980	2980	2980	0
234	20231117	152700	307434955	2980	2980	2980	2980	0
235	20231117	152600	307434955	2980	2980	2980	2980	0
236	20231117	152500	307434955	2980	2980	2980	2980	0
237	20231117	152400	307434955	2980	2980	2980	2980	0
238	20231117	152300	307434955	2980	2980	2980	2980	0
239	20231117	152200	307434955	2980	2980	2980	2980	0
240	20231117	152100	307434955	2980	2980	2980	2980	0
241	20231117	152000	307434955	2980	2980	2980	2980	0
242	20231117	151900	307434955	2980	2980	2980	2980	801
243	20231117	151800	305047975	2980	2980	2980	2980	2021
244	20231117	151700	299025395	2985	2980	2985	2980	18
245	20231117	151600	298971745	2980	2980	2980	2980	37
246	20231117	151500	298861485	2980	2980	2980	2980	1
247	20231117	151400	298858505	2980	2980	2980	2980	25
248	20231117	151300	298784005	2980	2980	2980	2980	73
249	20231117	151200	298566465	2980	2980	2980	2980	0
250	20231117	151100	298566465	2980	2980	2980	2980	0
251	20231117	151000	298566465	2980	2980	2980	2980	50
252	20231117	150900	298417465	2980	2980	2980	2980	0
253	20231117	150800	298417465	2980	2980	2980	2980	23
254	20231117	150700	298348925	2980	2980	2980	2980	0
255	20231117	150600	298348925	2980	2980	2980	2980	2000
256	20231117	150500	292388925	2980	2985	2985	2980	103
257	20231117	150400	292081970	2985	2985	2985	2985	1
258	20231117	150300	292078985	2985	2985	2985	2985	10
259	20231117	150200	292049135	2980	2980	2980	2980	0
260	20231117	150100	292049135	2980	2980	2980	2980	0
261	20231117	150000	292049135	2980	2980	2980	2980	34
262	20231117	145900	291947815	2980	2980	2980	2980	1
263	20231117	145800	291944835	2985	2985	2985	2985	111
264	20231117	145700	291613500	2985	2985	2985	2985	0
265	20231117	145600	291613500	2985	2985	2985	2985	2
266	20231117	145500	291607530	2980	2980	2980	2980	0
267	20231117	145400	291607530	2980	2980	2980	2980	0
268	20231117	145300	291607530	2980	2985	2985	2980	101
269	20231117	145200	291306545	2985	2985	2985	2985	2
270	20231117	145100	291300575	2985	2985	2985	2985	0
271	20231117	145000	291300575	2985	2985	2985	2985	0
272	20231117	144900	291300575	2985	2980	2985	2980	1280
273	20231117	144800	287485875	2980	2980	2980	2980	62
274	20231117	144700	287301115	2990	2990	2990	2990	0
275	20231117	144600	287301115	2990	2990	2990	2990	0
276	20231117	144500	287301115	2990	2990	2990	2990	0
277	20231117	144400	287301115	2990	2990	2990	2990	0
278	20231117	144300	287301115	2990	2990	2990	2990	0
279	20231117	144200	287301115	2990	2990	2990	2990	3
280	20231117	144100	287292145	2990	2990	2990	2990	1
281	20231117	144000	287289155	2990	2990	2990	2990	42
282	20231117	143900	287163575	2980	2980	2980	2980	0
283	20231117	143800	287163575	2980	2980	2980	2980	1
284	20231117	143700	287160595	2985	2985	2985	2985	0
285	20231117	143600	287160595	2985	2985	2985	2985	100
286	20231117	143500	286862095	2980	2980	2980	2980	0
287	20231117	143400	286862095	2980	2985	2985	2980	150
288	20231117	143300	286414595	2990	2990	2990	2990	0
289	20231117	143200	286414595	2990	2990	2990	2990	103
290	20231117	143100	286106625	2980	2990	2990	2980	1401
291	20231117	143000	281925645	2990	2990	2990	2990	600
292	20231117	142900	280131645	2990	2990	2990	2990	635
293	20231117	142800	278232995	2990	2990	2990	2990	111
294	20231117	142700	277901105	2980	2980	2980	2980	56
295	20231117	142600	277734225	2990	2980	2990	2980	11
296	20231117	142500	277701435	2990	2990	2990	2990	3
297	20231117	142400	277692465	2990	2990	2990	2990	4
298	20231117	142300	277680505	2990	2990	2990	2990	2
299	20231117	142200	277674525	2990	2990	2990	2985	911
300	20231117	142100	274955160	2990	2990	2990	2990	59
301	20231117	142000	274778750	2985	2985	2985	2985	1
302	20231117	141900	274775765	2985	2985	2985	2985	0
303	20231117	141800	274775765	2985	2985	2985	2985	0
304	20231117	141700	274775765	2985	2985	2985	2985	0
305	20231117	141600	274775765	2985	2985	2985	2985	0
306	20231117	141500	274775765	2985	2985	2985	2985	0
307	20231117	141400	274775765	2985	2985	2985	2985	0
308	20231117	141300	274775765	2985	2985	2985	2985	0
309	20231117	141200	274775765	2985	2985	2985	2985	50
310	20231117	141100	274626515	2985	2985	2985	2985	1143
311	20231117	141000	271214660	2985	2985	2985	2985	0
312	20231117	140900	271214660	2985	2985	2985	2985	6
313	20231117	140800	271196750	2980	2980	2980	2980	0
314	20231117	140700	271196750	2980	2980	2980	2980	0
315	20231117	140600	271196750	2980	2980	2980	2980	279
316	20231117	140500	270365330	2980	2980	2980	2980	0
317	20231117	140400	270365330	2980	2980	2980	2980	0
318	20231117	140300	270365330	2980	2980	2980	2980	0
319	20231117	140200	270365330	2980	2985	2985	2980	1080
320	20231117	140100	267146915	2990	2990	2990	2990	0
321	20231117	140000	267146915	2990	2990	2990	2990	4986
322	20231117	135900	252238775	2990	2990	2990	2990	3000
323	20231117	135800	243268775	2990	2980	2990	2980	200
324	20231117	135700	242671665	2980	2980	2980	2980	0
325	20231117	135600	242671665	2980	2980	2980	2980	2
326	20231117	135500	242665705	2980	2980	2980	2980	0
327	20231117	135400	242665705	2980	2980	2980	2980	0
328	20231117	135300	242665705	2980	2980	2980	2980	24
329	20231117	135200	242594185	2975	2975	2975	2975	0
330	20231117	135100	242594185	2975	2975	2975	2975	124
331	20231117	135000	242225285	2975	2975	2975	2975	0
332	20231117	134900	242225285	2975	2975	2975	2975	0
333	20231117	134800	242225285	2975	2975	2975	2975	0
334	20231117	134700	242225285	2975	2970	2975	2970	1815
335	20231117	134600	236825675	2970	2970	2970	2970	96
336	20231117	134500	236540555	2970	2970	2970	2970	0
337	20231117	134400	236540555	2970	2970	2970	2970	0
338	20231117	134300	236540555	2970	2970	2970	2970	0
339	20231117	134200	236540555	2970	2970	2970	2970	0
340	20231117	134100	236540555	2970	2970	2970	2970	0
341	20231117	134000	236540555	2970	2970	2970	2970	0
342	20231117	133900	236540555	2970	2970	2970	2970	63
343	20231117	133800	236353445	2970	2970	2970	2970	0
344	20231117	133700	236353445	2970	2970	2970	2970	0
345	20231117	133600	236353445	2970	2970	2970	2970	0
346	20231117	133500	236353445	2970	2970	2970	2970	0
347	20231117	133400	236353445	2970	2970	2970	2970	31
348	20231117	133300	236261375	2970	2970	2975	2970	15
349	20231117	133200	236216800	2965	2965	2965	2965	0
350	20231117	133100	236216800	2965	2965	2965	2965	0
351	20231117	133000	236216800	2965	2965	2965	2965	0
352	20231117	132900	236216800	2965	2965	2965	2965	0
353	20231117	132800	236216800	2965	2965	2965	2965	124
354	20231117	132700	235849140	2975	2975	2975	2975	5
355	20231117	132600	235834265	2975	2975	2975	2975	5
356	20231117	132500	235819390	2965	2970	2970	2965	74
357	20231117	132400	235599930	2970	2970	2970	2970	50
358	20231117	132300	235451430	2970	2970	2970	2970	50
359	20231117	132200	235302930	2970	2975	2975	2970	5319
360	20231117	132100	219505430	2975	2975	2975	2975	6
361	20231117	132000	219487580	2975	2975	2975	2975	0
362	20231117	131900	219487580	2975	2975	2975	2975	0
363	20231117	131800	219487580	2975	2975	2975	2975	0
364	20231117	131700	219487580	2975	2980	2980	2975	314
365	20231117	131600	218553365	2990	2990	2990	2990	0
366	20231117	131500	218553365	2990	2975	2990	2975	355
367	20231117	131400	217497195	2975	2975	2975	2975	0
368	20231117	131300	217497195	2975	2975	2975	2975	81
369	20231117	131200	217256220	2975	2975	2975	2975	11
370	20231117	131100	217223495	2975	2980	2980	2975	297
371	20231117	131000	216339910	2975	2975	2975	2975	0
372	20231117	130900	216339910	2975	2975	2980	2975	73
373	20231117	130800	216122730	2975	2975	2975	2975	0
374	20231117	130700	216122730	2975	2975	2975	2975	0
375	20231117	130600	216122730	2975	2975	2975	2975	0
376	20231117	130500	216122730	2975	2975	2975	2975	1675
377	20231117	130400	211139605	2975	2975	2975	2975	0
378	20231117	130300	211139605	2975	2975	2975	2975	0
379	20231117	130200	211139605	2975	2975	2975	2975	0
380	20231117	130100	211139605	2975	2975	2975	2975	34
381	20231117	130000	211038455	2970	2970	2970	2970	0
382	20231117	125900	211038455	2970	2985	2985	2970	6012
383	20231117	125800	193177020	2985	2985	2985	2985	11
384	20231117	125700	193144185	2995	2995	2995	2995	0
385	20231117	125600	193144185	2995	2990	2995	2990	10
386	20231117	125500	193114270	2995	2990	2995	2990	160
387	20231117	125400	192635820	2985	2985	2985	2985	0
388	20231117	125300	192635820	2985	2985	2985	2985	0
389	20231117	125200	192635820	2985	2985	2985	2985	0
390	20231117	125100	192635820	2985	2985	2985	2985	68
391	20231117	125000	192432840	2985	2985	2985	2985	0
392	20231117	124900	192432840	2985	2985	2985	2985	200
393	20231117	124800	191835840	2990	2990	2990	2990	3
394	20231117	124700	191826870	2990	2990	2990	2990	4
395	20231117	124600	191814910	2985	2985	2985	2985	157
396	20231117	124500	191346265	2985	2985	2985	2985	0
397	20231117	124400	191346265	2985	2985	2985	2985	0
398	20231117	124300	191346265	2985	2985	2985	2985	5
399	20231117	124200	191331340	2985	2970	2985	2970	1008
400	20231117	124100	188324320	2975	2975	2975	2975	0
401	20231117	124000	188324320	2975	2980	2980	2975	1112
402	20231117	123900	185015835	2980	2980	2980	2980	276
403	20231117	123800	184193355	2980	2980	2980	2980	0
404	20231117	123700	184193355	2980	2980	2980	2980	0
405	20231117	123600	184193355	2980	2980	2980	2980	0
406	20231117	123500	184193355	2980	2980	2980	2980	5
407	20231117	123400	184178455	2980	2975	2980	2975	807
408	20231117	123300	181775130	2980	2980	2980	2980	2
409	20231117	123200	181769170	2975	2980	2980	2975	11
410	20231117	123100	181736440	2980	2980	2980	2980	702
411	20231117	123000	179644480	2975	2975	2975	2975	16
412	20231117	122900	179596880	2975	2975	2975	2975	0
413	20231117	122800	179596880	2975	2975	2975	2975	0
414	20231117	122700	179596880	2975	2975	2975	2975	16
415	20231117	122600	179549280	2975	2975	2975	2975	0
416	20231117	122500	179549280	2975	2975	2975	2975	0
417	20231117	122400	179549280	2975	2975	2975	2975	0
418	20231117	122300	179549280	2975	2975	2975	2975	50
419	20231117	122200	179400530	2970	2970	2970	2970	0
420	20231117	122100	179400530	2970	2970	2970	2970	210
421	20231117	122000	178776830	2970	2970	2970	2970	0
422	20231117	121900	178776830	2970	2970	2970	2970	124
423	20231117	121800	178408550	2970	2970	2970	2970	0
424	20231117	121700	178408550	2970	2970	2970	2970	0
425	20231117	121600	178408550	2970	2970	2970	2970	100
426	20231117	121500	178111550	2970	2970	2970	2970	0
427	20231117	121400	178111550	2970	2975	2975	2970	113
428	20231117	121300	177775690	2975	2975	2975	2975	0
429	20231117	121200	177775690	2975	2975	2975	2975	440
430	20231117	121100	176466690	2985	2985	2985	2985	0
431	20231117	121000	176466690	2985	2985	2985	2985	0
432	20231117	120900	176466690	2985	2985	2985	2985	0
433	20231117	120800	176466690	2985	2985	2985	2985	0
434	20231117	120700	176466690	2985	2985	2985	2985	0
435	20231117	120600	176466690	2985	2985	2985	2975	3
436	20231117	120500	176457745	2975	2975	2975	2975	3184
437	20231117	120400	166985345	2980	2980	2980	2980	10
438	20231117	120300	166955545	2980	2980	2980	2980	50
439	20231117	120200	166806545	2980	2980	2980	2980	50
440	20231117	120100	166657545	2975	2975	2975	2975	0
441	20231117	120000	166657545	2975	2975	2975	2975	1
442	20231117	115900	166654570	2975	2975	2975	2975	100
443	20231117	115800	166357070	2975	2975	2975	2975	0
444	20231117	115700	166357070	2975	2980	2980	2975	1064
445	20231117	115600	163186660	2980	2980	2980	2980	1418
446	20231117	115500	158961020	2985	2985	2985	2985	50
447	20231117	115400	158811770	2985	2985	2985	2985	0
448	20231117	115300	158811770	2985	2985	2985	2985	230
449	20231117	115200	158125220	2985	2985	2985	2985	3
450	20231117	115100	158116265	2990	2990	2990	2990	0
451	20231117	115000	158116265	2990	2990	2990	2990	0
452	20231117	114900	158116265	2990	2990	2990	2990	0
453	20231117	114800	158116265	2990	2985	2990	2980	3984
454	20231117	114700	146230830	2985	2985	2985	2985	0
455	20231117	114600	146230830	2985	2990	2990	2985	1055
456	20231117	114500	143081555	2990	2990	2990	2990	0
457	20231117	114400	143081555	2990	2990	2990	2990	200
458	20231117	114300	142483555	2985	2985	2985	2985	0
459	20231117	114200	142483555	2985	2985	2985	2985	0
460	20231117	114100	142483555	2985	2985	2985	2985	216
461	20231117	114000	141838795	2990	2990	2990	2990	2
462	20231117	113900	141832815	2990	2990	2990	2990	1
463	20231117	113800	141829825	2985	2985	2985	2985	1
464	20231117	113700	141826840	2985	2985	2985	2985	0
465	20231117	113600	141826840	2985	2985	2985	2985	0
466	20231117	113500	141826840	2985	2985	2985	2985	400
467	20231117	113400	140632840	2995	2980	2995	2980	2
468	20231117	113300	140626865	2980	2980	2980	2980	125
469	20231117	113200	140254365	2985	2990	2990	2985	1193
470	20231117	113100	136693230	2990	2990	2990	2990	15
471	20231117	113000	136648380	2990	2990	2990	2990	23
472	20231117	112900	136579610	2990	2990	2990	2990	76
473	20231117	112800	136352370	2990	2990	2990	2990	0
474	20231117	112700	136352370	2990	2985	2990	2985	4
475	20231117	112600	136340420	2985	2985	2985	2985	129
476	20231117	112500	135955355	2985	2985	2985	2985	599
477	20231117	112400	134167340	2985	2980	2985	2980	139
478	20231117	112300	133753110	2980	2985	2985	2980	4073
479	20231117	112200	121615330	2985	2980	2985	2980	1076
480	20231117	112100	118403765	2985	2985	2985	2985	553
481	20231117	112000	116753060	2985	2985	2985	2985	0
482	20231117	111900	116753060	2985	2980	2985	2980	8
483	20231117	111800	116729210	2985	2985	2985	2985	0
484	20231117	111700	116729210	2985	2985	2985	2985	145
485	20231117	111600	116296385	2985	2985	2985	2985	0
486	20231117	111500	116296385	2985	2985	2985	2985	4
487	20231117	111400	116284445	2985	2985	2985	2985	0
488	20231117	111300	116284445	2985	2985	2985	2985	0
489	20231117	111200	116284445	2985	2985	2985	2985	0
490	20231117	111100	116284445	2985	2985	2985	2985	2
491	20231117	111000	116278475	2985	2980	2985	2980	136
492	20231117	110900	115873140	2985	2985	2985	2985	1000
493	20231117	110800	112888140	2985	2985	2985	2985	2005
494	20231117	110700	106903215	2985	2985	2985	2985	0
495	20231117	110600	106903215	2985	2985	2985	2985	0
496	20231117	110500	106903215	2985	2985	2985	2985	2347
497	20231117	110400	99897420	2990	2990	2990	2990	6
498	20231117	110300	99879480	2985	2985	2985	2985	169
499	20231117	110200	99375015	2985	2985	2985	2985	0
500	20231117	110100	99375015	2985	2985	2985	2985	10
501	20231117	110000	99345165	2980	2980	2980	2980	36
502	20231117	105900	99237885	2985	2985	2985	2985	33
503	20231117	105800	99139380	2990	2990	2990	2990	0
504	20231117	105700	99139380	2990	2990	2990	2990	0
505	20231117	105600	99139380	2990	2990	2990	2990	0
506	20231117	105500	99139380	2990	2990	2990	2990	0
507	20231117	105400	99139380	2990	2985	2990	2980	45
508	20231117	105300	99005185	2985	2990	2990	2985	7
509	20231117	105200	98984280	2990	2990	2990	2990	0
510	20231117	105100	98984280	2990	2990	2990	2990	1
511	20231117	105000	98981290	2995	2995	2995	2980	2035
512	20231117	104900	92916945	2985	3000	3000	2985	1462
513	20231117	104800	88552710	2990	3000	3000	2990	1913
514	20231117	104700	82832740	3000	2995	3000	2995	535
515	20231117	104600	81230410	3000	3000	3000	3000	40
516	20231117	104500	81110410	3000	3000	3000	3000	0
517	20231117	104400	81110410	3000	3000	3000	3000	0
518	20231117	104300	81110410	3000	3000	3000	3000	1
519	20231117	104200	81107410	2995	2995	2995	2995	500
520	20231117	104100	79609910	3000	3000	3000	3000	517
521	20231117	104000	78058910	3000	3000	3000	3000	0
522	20231117	103900	78058910	3000	3000	3000	3000	0
523	20231117	103800	78058910	3000	2995	3000	2995	1318
524	20231117	103700	74110500	3000	3000	3000	3000	198
525	20231117	103600	73516500	3000	3000	3000	3000	0
526	20231117	103500	73516500	3000	3000	3000	3000	0
527	20231117	103400	73516500	3000	3000	3000	3000	8
528	20231117	103300	73492500	3005	3005	3005	3005	34
529	20231117	103200	73390330	3005	3005	3005	3005	8
530	20231117	103100	73366290	3000	3000	3000	3000	0
531	20231117	103000	73366290	3000	3000	3000	3000	0
532	20231117	102900	73366290	3000	3000	3000	3000	2
533	20231117	102800	73360290	3000	3000	3000	3000	0
534	20231117	102700	73360290	3000	3000	3000	3000	4
535	20231117	102600	73348290	2990	2990	2990	2990	0
536	20231117	102500	73348290	2990	2990	2990	2990	1357
537	20231117	102400	69290860	2995	2995	2995	2995	2284
538	20231117	102300	62450280	3000	3000	3000	3000	10
539	20231117	102200	62420280	3000	3005	3005	3000	246
540	20231117	102100	61682030	3015	3015	3015	3015	0
541	20231117	102000	61682030	3015	3015	3015	3015	5
542	20231117	101900	61666955	3015	3015	3015	3015	0
543	20231117	101800	61666955	3015	3015	3015	3015	1
544	20231117	101700	61663940	3005	3005	3005	3005	13
545	20231117	101600	61624875	3010	3035	3045	3010	122
546	20231117	101500	61254535	3040	3000	3040	3000	500
547	20231117	101400	59746845	2990	2995	2995	2990	488
548	20231117	101300	58287135	3000	3000	3000	3000	5
549	20231117	101200	58272135	3005	2995	3005	2995	31
550	20231117	101100	58179280	3005	3005	3005	3005	0
551	20231117	101000	58179280	3005	3005	3005	3005	1
552	20231117	100900	58176275	3005	3005	3005	3005	0
553	20231117	100800	58176275	3005	3000	3005	3000	10
554	20231117	100700	58146230	3005	3000	3005	3000	3
555	20231117	100600	58137225	3000	3005	3005	2995	573
556	20231117	100500	56421055	3005	3005	3005	3005	17
557	20231117	100400	56369970	3005	3000	3005	3000	11
558	20231117	100300	56336940	3000	3000	3000	3000	0
559	20231117	100200	56336940	3000	3000	3000	3000	152
560	20231117	100100	55880940	3005	3005	3005	3005	1
561	20231117	100000	55877935	3005	3005	3005	3005	0
562	20231117	095900	55877935	3005	3005	3005	3005	0
563	20231117	095800	55877935	3005	3005	3005	3005	0
564	20231117	095700	55877935	3005	3005	3005	3005	31
565	20231117	095600	55784780	3005	3000	3005	3000	251
566	20231117	095500	55031775	3005	3005	3005	3005	0
567	20231117	095400	55031775	3005	3005	3005	3005	0
568	20231117	095300	55031775	3005	3005	3005	3005	0
569	20231117	095200	55031775	3005	3005	3005	3005	0
570	20231117	095100	55031775	3005	3005	3005	3005	1
571	20231117	095000	55028770	3005	3005	3005	3005	0
572	20231117	094900	55028770	3005	2995	3005	2995	391
573	20231117	094800	53857715	2995	2990	2995	2990	100
574	20231117	094700	53558665	2985	2985	2985	2980	111
575	20231117	094600	53227765	2985	2985	2985	2985	10
576	20231117	094500	53197915	2985	2985	2985	2985	4
577	20231117	094400	53185975	2990	2990	2990	2990	30
578	20231117	094300	53096275	3000	3000	3000	3000	0
579	20231117	094200	53096275	3000	2990	3000	2980	381
580	20231117	094100	51957925	2980	2990	2990	2980	822
581	20231117	094000	49505895	2990	2985	2990	2985	2
582	20231117	093900	49499920	2990	2985	2990	2985	204
583	20231117	093800	48890715	2990	2990	2990	2990	502
584	20231117	093700	47389735	2990	2995	3015	2980	1884
585	20231117	093600	41760640	3000	3020	3020	3000	2893
586	20231117	093500	33080250	3005	3010	3020	3005	1931
587	20231117	093400	27272945	3010	3010	3010	3010	154
588	20231117	093300	26809405	3030	3030	3030	3030	164
589	20231117	093200	26312485	3030	3030	3030	3030	0
590	20231117	093100	26312485	3030	3030	3030	3030	0
591	20231117	093000	26312485	3030	3030	3030	3030	1
592	20231117	092900	26309455	3015	3020	3020	3015	1488
593	20231117	092800	21823130	3020	3020	3020	3020	0
594	20231117	092700	21823130	3020	3020	3020	3020	256
595	20231117	092600	21050010	3020	3030	3030	3020	612
596	20231117	092500	19201630	3030	3030	3030	3030	0
597	20231117	092400	19201630	3030	3030	3030	3030	3
598	20231117	092300	19192540	3040	3040	3040	3040	36
599	20231117	092200	19083100	3040	3040	3040	3040	10
600	20231117	092100	19052700	3040	3040	3040	3040	0
601	20231117	092000	19052700	3040	3040	3040	3040	10
602	20231117	091900	19022300	3040	3020	3040	3020	14
603	20231117	091800	18979840	3040	3040	3040	3040	1
604	20231117	091700	18976800	3040	3035	3040	3015	133
605	20231117	091600	18574940	3040	3040	3040	3040	2
606	20231117	091500	18568860	3040	3010	3040	3010	305
607	20231117	091400	17642655	3030	3030	3030	3030	5
608	20231117	091300	17627505	3015	3015	3015	3015	101
609	20231117	091200	17322990	3015	3015	3015	3015	450
610	20231117	091100	15966240	3035	3020	3035	3015	146
611	20231117	091000	15525980	3040	3040	3040	3040	1
612	20231117	090900	15522940	3020	3020	3040	3020	523
613	20231117	090800	13943420	3025	3030	3030	3025	691
614	20231117	090700	11852430	3045	3045	3045	3045	0
615	20231117	090600	11852430	3045	3030	3045	3030	294
616	20231117	090500	10957715	3035	3035	3035	3035	10
617	20231117	090400	10927365	3050	3050	3050	3050	0
618	20231117	090300	10927365	3050	3050	3050	3050	0
619	20231117	090200	10927365	3050	3030	3050	3030	6
620	20231117	090100	10909145	3035	3040	3065	3035	1302
621	20231117	090000	6950325	3065	3060	3065	3045	2273