KissMeData/058860/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	193600	459010890	2920	2920	2920	2920	9323
3	20231117	193500	459010890	2920	2920	2920	2920	0
4	20231117	193400	459010890	2920	2920	2920	2920	0
5	20231117	193300	459010890	2920	2920	2920	2920	0
6	20231117	193200	459010890	2920	2920	2920	2920	0
7	20231117	193100	459010890	2920	2920	2920	2920	0
8	20231117	193000	459010890	2920	2920	2920	2920	0
9	20231117	192900	459010890	2920	2920	2920	2920	0
10	20231117	192800	459010890	2920	2920	2920	2920	0
11	20231117	192700	459010890	2920	2920	2920	2920	0
12	20231117	192600	459010890	2920	2920	2920	2920	0
13	20231117	192500	459010890	2920	2920	2920	2920	0
14	20231117	192400	459010890	2920	2920	2920	2920	0
15	20231117	192300	459010890	2920	2920	2920	2920	0
16	20231117	192200	459010890	2920	2920	2920	2920	0
17	20231117	192100	459010890	2920	2920	2920	2920	0
18	20231117	192000	459010890	2920	2920	2920	2920	0
19	20231117	191900	459010890	2920	2920	2920	2920	0
20	20231117	191800	459010890	2920	2920	2920	2920	0
21	20231117	191700	459010890	2920	2920	2920	2920	0
22	20231117	191600	459010890	2920	2920	2920	2920	0
23	20231117	191500	459010890	2920	2920	2920	2920	0
24	20231117	191400	459010890	2920	2920	2920	2920	0
25	20231117	191300	459010890	2920	2920	2920	2920	0
26	20231117	191200	459010890	2920	2920	2920	2920	0
27	20231117	191100	459010890	2920	2920	2920	2920	0
28	20231117	191000	459010890	2920	2920	2920	2920	0
29	20231117	190900	459010890	2920	2920	2920	2920	0
30	20231117	190800	459010890	2920	2920	2920	2920	0
31	20231117	190700	459010890	2920	2920	2920	2920	0
32	20231117	190600	459010890	2920	2920	2920	2920	9323
33	20231117	190500	459010890	2920	2920	2920	2920	0
34	20231117	190400	459010890	2920	2920	2920	2920	0
35	20231117	190300	459010890	2920	2920	2920	2920	0
36	20231117	190200	459010890	2920	2920	2920	2920	0
37	20231117	190100	459010890	2920	2920	2920	2920	0
38	20231117	190000	459010890	2920	2920	2920	2920	0
39	20231117	185900	459010890	2920	2920	2920	2920	0
40	20231117	185800	459010890	2920	2920	2920	2920	0
41	20231117	185700	459010890	2920	2920	2920	2920	0
42	20231117	185600	459010890	2920	2920	2920	2920	0
43	20231117	185500	459010890	2920	2920	2920	2920	0
44	20231117	185400	459010890	2920	2920	2920	2920	0
45	20231117	185300	459010890	2920	2920	2920	2920	0
46	20231117	185200	459010890	2920	2920	2920	2920	0
47	20231117	185100	459010890	2920	2920	2920	2920	0
48	20231117	185000	459010890	2920	2920	2920	2920	0
49	20231117	184900	459010890	2920	2920	2920	2920	0
50	20231117	184800	459010890	2920	2920	2920	2920	0
51	20231117	184700	459010890	2920	2920	2920	2920	0
52	20231117	184600	459010890	2920	2920	2920	2920	0
53	20231117	184500	459010890	2920	2920	2920	2920	0
54	20231117	184400	459010890	2920	2920	2920	2920	0
55	20231117	184300	459010890	2920	2920	2920	2920	0
56	20231117	184200	459010890	2920	2920	2920	2920	0
57	20231117	184100	459010890	2920	2920	2920	2920	0
58	20231117	184000	459010890	2920	2920	2920	2920	0
59	20231117	183900	459010890	2920	2920	2920	2920	0
60	20231117	183800	459010890	2920	2920	2920	2920	0
61	20231117	183700	459010890	2920	2920	2920	2920	0
62	20231117	183600	459010890	2920	2920	2920	2920	9323
63	20231117	183500	459010890	2920	2920	2920	2920	0
64	20231117	183400	459010890	2920	2920	2920	2920	0
65	20231117	183300	459010890	2920	2920	2920	2920	0
66	20231117	183200	459010890	2920	2920	2920	2920	0
67	20231117	183100	459010890	2920	2920	2920	2920	0
68	20231117	183000	459010890	2920	2920	2920	2920	0
69	20231117	182900	459010890	2920	2920	2920	2920	0
70	20231117	182800	459010890	2920	2920	2920	2920	0
71	20231117	182700	459010890	2920	2920	2920	2920	0
72	20231117	182600	459010890	2920	2920	2920	2920	0
73	20231117	182500	459010890	2920	2920	2920	2920	0
74	20231117	182400	459010890	2920	2920	2920	2920	0
75	20231117	182300	459010890	2920	2920	2920	2920	0
76	20231117	182200	459010890	2920	2920	2920	2920	0
77	20231117	182100	459010890	2920	2920	2920	2920	0
78	20231117	182000	459010890	2920	2920	2920	2920	0
79	20231117	181900	459010890	2920	2920	2920	2920	0
80	20231117	181800	459010890	2920	2920	2920	2920	0
81	20231117	181700	459010890	2920	2920	2920	2920	0
82	20231117	181600	459010890	2920	2920	2920	2920	0
83	20231117	181500	459010890	2920	2920	2920	2920	0
84	20231117	181400	459010890	2920	2920	2920	2920	0
85	20231117	181300	459010890	2920	2920	2920	2920	0
86	20231117	181200	459010890	2920	2920	2920	2920	0
87	20231117	181100	459010890	2920	2920	2920	2920	0
88	20231117	181000	459010890	2920	2920	2920	2920	0
89	20231117	180900	459010890	2920	2920	2920	2920	0
90	20231117	180800	459010890	2920	2920	2920	2920	0
91	20231117	180700	459010890	2920	2920	2920	2920	0
92	20231117	180600	459010890	2920	2920	2920	2920	9323
93	20231117	180500	459010890	2920	2920	2920	2920	0
94	20231117	180400	459010890	2920	2920	2920	2920	0
95	20231117	180300	459010890	2920	2920	2920	2920	0
96	20231117	180200	459010890	2920	2920	2920	2920	0
97	20231117	180100	459010890	2920	2920	2920	2920	0
98	20231117	180000	459010890	2920	2920	2920	2920	0
99	20231117	175900	459010890	2920	2920	2920	2920	0
100	20231117	175800	459010890	2920	2920	2920	2920	0
101	20231117	175700	459010890	2920	2920	2920	2920	0
102	20231117	175600	459010890	2920	2920	2920	2920	0
103	20231117	175500	459010890	2920	2920	2920	2920	0
104	20231117	175400	459010890	2920	2920	2920	2920	0
105	20231117	175300	459010890	2920	2920	2920	2920	0
106	20231117	175200	459010890	2920	2920	2920	2920	0
107	20231117	175100	459010890	2920	2920	2920	2920	0
108	20231117	175000	459010890	2920	2920	2920	2920	0
109	20231117	174900	459010890	2920	2920	2920	2920	0
110	20231117	174800	459010890	2920	2920	2920	2920	0
111	20231117	174700	459010890	2920	2920	2920	2920	0
112	20231117	174600	459010890	2920	2920	2920	2920	0
113	20231117	174500	459010890	2920	2920	2920	2920	0
114	20231117	174400	459010890	2920	2920	2920	2920	0
115	20231117	174300	459010890	2920	2920	2920	2920	0
116	20231117	174200	459010890	2920	2920	2920	2920	0
117	20231117	174100	459010890	2920	2920	2920	2920	0
118	20231117	174000	459010890	2920	2920	2920	2920	0
119	20231117	173900	459010890	2920	2920	2920	2920	0
120	20231117	173800	459010890	2920	2920	2920	2920	0
121	20231117	173700	459010890	2920	2920	2920	2920	0
122	20231117	173600	459010890	2920	2920	2920	2920	9323
123	20231117	173500	459010890	2920	2920	2920	2920	0
124	20231117	173400	459010890	2920	2920	2920	2920	0
125	20231117	173300	459010890	2920	2920	2920	2920	0
126	20231117	173200	459010890	2920	2920	2920	2920	0
127	20231117	173100	459010890	2920	2920	2920	2920	0
128	20231117	173000	459010890	2920	2920	2920	2920	0
129	20231117	172900	459010890	2920	2920	2920	2920	0
130	20231117	172800	459010890	2920	2920	2920	2920	0
131	20231117	172700	459010890	2920	2920	2920	2920	0
132	20231117	172600	459010890	2920	2920	2920	2920	0
133	20231117	172500	459010890	2920	2920	2920	2920	0
134	20231117	172400	459010890	2920	2920	2920	2920	0
135	20231117	172300	459010890	2920	2920	2920	2920	0
136	20231117	172200	459010890	2920	2920	2920	2920	0
137	20231117	172100	459010890	2920	2920	2920	2920	0
138	20231117	172000	459010890	2920	2920	2920	2920	0
139	20231117	171900	459010890	2920	2920	2920	2920	0
140	20231117	171800	459010890	2920	2920	2920	2920	0
141	20231117	171700	459010890	2920	2920	2920	2920	0
142	20231117	171600	459010890	2920	2920	2920	2920	0
143	20231117	171500	459010890	2920	2920	2920	2920	0
144	20231117	171400	459010890	2920	2920	2920	2920	0
145	20231117	171300	459010890	2920	2920	2920	2920	0
146	20231117	171200	459010890	2920	2920	2920	2920	0
147	20231117	171100	459010890	2920	2920	2920	2920	0
148	20231117	171000	459010890	2920	2920	2920	2920	0
149	20231117	170900	459010890	2920	2920	2920	2920	0
150	20231117	170800	459010890	2920	2920	2920	2920	0
151	20231117	170700	459010890	2920	2920	2920	2920	0
152	20231117	170600	459010890	2920	2920	2920	2920	9323
153	20231117	170500	459010890	2920	2920	2920	2920	0
154	20231117	170400	459010890	2920	2920	2920	2920	0
155	20231117	170300	459010890	2920	2920	2920	2920	0
156	20231117	170200	459010890	2920	2920	2920	2920	0
157	20231117	170100	459010890	2920	2920	2920	2920	0
158	20231117	170000	459010890	2920	2920	2920	2920	0
159	20231117	165900	459010890	2920	2920	2920	2920	0
160	20231117	165800	459010890	2920	2920	2920	2920	0
161	20231117	165700	459010890	2920	2920	2920	2920	0
162	20231117	165600	459010890	2920	2920	2920	2920	0
163	20231117	165500	459010890	2920	2920	2920	2920	0
164	20231117	165400	459010890	2920	2920	2920	2920	0
165	20231117	165300	459010890	2920	2920	2920	2920	0
166	20231117	165200	459010890	2920	2920	2920	2920	0
167	20231117	165100	459010890	2920	2920	2920	2920	0
168	20231117	165000	459010890	2920	2920	2920	2920	0
169	20231117	164900	459010890	2920	2920	2920	2920	0
170	20231117	164800	459010890	2920	2920	2920	2920	0
171	20231117	164700	459010890	2920	2920	2920	2920	0
172	20231117	164600	459010890	2920	2920	2920	2920	0
173	20231117	164500	459010890	2920	2920	2920	2920	0
174	20231117	164400	459010890	2920	2920	2920	2920	0
175	20231117	164300	459010890	2920	2920	2920	2920	0
176	20231117	164200	459010890	2920	2920	2920	2920	0
177	20231117	164100	459010890	2920	2920	2920	2920	0
178	20231117	164000	459010890	2920	2920	2920	2920	0
179	20231117	163900	459010890	2920	2920	2920	2920	0
180	20231117	163800	459010890	2920	2920	2920	2920	0
181	20231117	163700	459010890	2920	2920	2920	2920	0
182	20231117	163600	459010890	2920	2920	2920	2920	9323
183	20231117	163500	459010890	2920	2920	2920	2920	0
184	20231117	163400	459010890	2920	2920	2920	2920	0
185	20231117	163300	459010890	2920	2920	2920	2920	0
186	20231117	163200	459010890	2920	2920	2920	2920	0
187	20231117	163100	459010890	2920	2920	2920	2920	0
188	20231117	163000	459010890	2920	2920	2920	2920	0
189	20231117	162900	459010890	2920	2920	2920	2920	0
190	20231117	162800	459010890	2920	2920	2920	2920	0
191	20231117	162700	459010890	2920	2920	2920	2920	0
192	20231117	162600	459010890	2920	2920	2920	2920	0
193	20231117	162500	459010890	2920	2920	2920	2920	0
194	20231117	162400	459010890	2920	2920	2920	2920	0
195	20231117	162300	459010890	2920	2920	2920	2920	0
196	20231117	162200	459010890	2920	2920	2920	2920	0
197	20231117	162100	459010890	2920	2920	2920	2920	0
198	20231117	162000	459010890	2920	2920	2920	2920	0
199	20231117	161900	459010890	2920	2920	2920	2920	0
200	20231117	161800	459010890	2920	2920	2920	2920	0
201	20231117	161700	459010890	2920	2920	2920	2920	0
202	20231117	161600	459010890	2920	2920	2920	2920	0
203	20231117	161500	459010890	2920	2920	2920	2920	0
204	20231117	161400	459010890	2920	2920	2920	2920	0
205	20231117	161300	459010890	2920	2920	2920	2920	0
206	20231117	161200	459010890	2920	2920	2920	2920	0
207	20231117	161100	459010890	2920	2920	2920	2920	0
208	20231117	161000	459010890	2920	2920	2920	2920	0
209	20231117	160900	459010890	2920	2920	2920	2920	0
210	20231117	160800	459010890	2920	2920	2920	2920	0
211	20231117	160700	459010890	2920	2920	2920	2920	0
212	20231117	160600	459010890	2920	2920	2920	2920	9323
213	20231117	160500	459010890	2920	2920	2920	2920	0
214	20231117	160400	459010890	2920	2920	2920	2920	0
215	20231117	160300	459010890	2920	2920	2920	2920	0
216	20231117	160200	459010890	2920	2920	2920	2920	0
217	20231117	160100	459010890	2920	2920	2920	2920	0
218	20231117	160000	459010890	2920	2920	2920	2920	0
219	20231117	155900	459010890	2920	2920	2920	2920	0
220	20231117	155800	459010890	2920	2920	2920	2920	0
221	20231117	155700	459010890	2920	2920	2920	2920	0
222	20231117	155600	459010890	2920	2920	2920	2920	0
223	20231117	155500	459010890	2920	2920	2920	2920	0
224	20231117	155400	459010890	2920	2920	2920	2920	0
225	20231117	155300	459010890	2920	2920	2920	2920	0
226	20231117	155200	459010890	2920	2920	2920	2920	0
227	20231117	155100	459010890	2920	2920	2920	2920	0
228	20231117	155000	459010890	2920	2920	2920	2920	0
229	20231117	154900	459010890	2920	2920	2920	2920	0
230	20231117	154800	459010890	2920	2920	2920	2920	0
231	20231117	154700	459010890	2920	2920	2920	2920	0
232	20231117	154600	459010890	2920	2920	2920	2920	0
233	20231117	154500	459010890	2920	2920	2920	2920	0
234	20231117	154400	459010890	2920	2920	2920	2920	0
235	20231117	154300	459010890	2920	2920	2920	2920	0
236	20231117	154200	459010890	2920	2920	2920	2920	0
237	20231117	154100	459010890	2920	2920	2920	2920	0
238	20231117	154000	459010890	2920	2920	2920	2920	0
239	20231117	153900	459010890	2920	2920	2920	2920	0
240	20231117	153800	459010890	2920	2920	2920	2920	0
241	20231117	153700	459010890	2920	2920	2920	2920	0
242	20231117	153600	459010890	2920	2920	2920	2920	9323
243	20231117	153500	459010890	2920	2920	2920	2920	0
244	20231117	153400	459010890	2920	2920	2920	2920	0
245	20231117	153300	459010890	2920	2920	2920	2920	0
246	20231117	153200	459010890	2920	2920	2920	2920	0
247	20231117	153100	459010890	2920	2920	2920	2920	0
248	20231117	153000	459010890	2920	2920	2920	2920	9323
249	20231117	152900	431787730	2920	2920	2920	2920	0
250	20231117	152800	431787730	2920	2920	2920	2920	0
251	20231117	152700	431787730	2920	2920	2920	2920	0
252	20231117	152600	431787730	2920	2920	2920	2920	0
253	20231117	152500	431787730	2920	2920	2920	2920	0
254	20231117	152400	431787730	2920	2920	2920	2920	0
255	20231117	152300	431787730	2920	2920	2920	2920	0
256	20231117	152200	431787730	2920	2920	2920	2920	0
257	20231117	152100	431787730	2920	2920	2920	2920	0
258	20231117	152000	431787730	2920	2920	2920	2920	0
259	20231117	151900	431787730	2920	2905	2920	2905	1655
260	20231117	151800	426969520	2910	2910	2910	2910	33
261	20231117	151700	426873490	2910	2910	2910	2910	20
262	20231117	151600	426815290	2910	2910	2910	2910	0
263	20231117	151500	426815290	2910	2910	2910	2910	206
264	20231117	151400	426215830	2910	2905	2910	2905	254
265	20231117	151300	425477920	2910	2905	2910	2905	207
266	20231117	151200	424876580	2910	2910	2910	2910	4
267	20231117	151100	424864940	2910	2910	2910	2905	534
268	20231117	151000	423313660	2905	2905	2910	2905	218
269	20231117	150900	422680360	2910	2905	2910	2905	201
270	20231117	150800	422096450	2910	2910	2910	2910	1
271	20231117	150700	422093540	2910	2910	2910	2910	4
272	20231117	150600	422081900	2910	2905	2910	2905	109
273	20231117	150500	421765240	2905	2910	2910	2905	1050
274	20231117	150400	418714930	2910	2905	2910	2905	28
275	20231117	150300	418633575	2910	2910	2910	2910	0
276	20231117	150200	418633575	2910	2910	2910	2900	181
277	20231117	150100	418108615	2910	2910	2910	2910	2
278	20231117	150000	418102795	2910	2910	2910	2910	0
279	20231117	145900	418102795	2910	2910	2910	2910	1
280	20231117	145800	418099885	2910	2910	2910	2910	0
281	20231117	145700	418099885	2910	2910	2910	2910	9
282	20231117	145600	418073695	2910	2910	2910	2910	10
283	20231117	145500	418044595	2910	2910	2910	2910	0
284	20231117	145400	418044595	2910	2910	2910	2910	0
285	20231117	145300	418044595	2910	2910	2910	2910	0
286	20231117	145200	418044595	2910	2910	2910	2910	7
287	20231117	145100	418024225	2910	2910	2910	2910	1
288	20231117	145000	418021315	2910	2905	2910	2905	311
289	20231117	144900	417117845	2905	2905	2910	2900	5195
290	20231117	144800	402050715	2910	2905	2910	2905	183
291	20231117	144700	401519090	2910	2905	2910	2900	727
292	20231117	144600	399410645	2905	2910	2910	2905	303
293	20231117	144500	398530415	2910	2910	2910	2900	713
294	20231117	144400	396459510	2905	2905	2910	2905	241
295	20231117	144300	395759400	2910	2910	2910	2910	0
296	20231117	144200	395759400	2910	2910	2910	2910	0
297	20231117	144100	395759400	2910	2905	2910	2905	2011
298	20231117	144000	389917440	2905	2905	2905	2905	0
299	20231117	143900	389917440	2905	2905	2905	2905	22688
300	20231117	143800	324008800	2915	2915	2915	2915	0
301	20231117	143700	324008800	2915	2915	2915	2915	1
302	20231117	143600	324005885	2910	2910	2910	2910	2
303	20231117	143500	324000065	2910	2910	2915	2910	47
304	20231117	143400	323863290	2915	2910	2915	2910	35
305	20231117	143300	323761435	2915	2915	2915	2915	0
306	20231117	143200	323761435	2915	2915	2915	2915	0
307	20231117	143100	323761435	2915	2915	2915	2915	0
308	20231117	143000	323761435	2915	2915	2915	2910	74
309	20231117	142900	323546075	2910	2910	2910	2910	35
310	20231117	142800	323444225	2915	2915	2915	2915	1
311	20231117	142700	323441310	2905	2905	2905	2905	100
312	20231117	142600	323150810	2910	2910	2910	2910	144
313	20231117	142500	322731770	2910	2910	2910	2910	0
314	20231117	142400	322731770	2910	2910	2910	2910	0
315	20231117	142300	322731770	2910	2910	2910	2910	14
316	20231117	142200	322691030	2910	2915	2915	2910	50
317	20231117	142100	322545525	2905	2905	2905	2905	1
318	20231117	142000	322542620	2915	2915	2915	2915	7
319	20231117	141900	322522215	2915	2915	2915	2915	0
320	20231117	141800	322522215	2915	2915	2915	2915	0
321	20231117	141700	322522215	2915	2910	2915	2910	204
322	20231117	141600	321928570	2915	2915	2915	2915	0
323	20231117	141500	321928570	2915	2905	2915	2905	90
324	20231117	141400	321667105	2915	2915	2915	2915	2
325	20231117	141300	321661275	2915	2915	2915	2915	0
326	20231117	141200	321661275	2915	2910	2915	2905	1702
327	20231117	141100	316714450	2915	2910	2920	2910	120
328	20231117	141000	316365195	2920	2910	2920	2910	51
329	20231117	140900	316216775	2920	2920	2920	2920	5
330	20231117	140800	316202175	2920	2920	2920	2920	26
331	20231117	140700	316126255	2920	2915	2920	2915	65
332	20231117	140600	315936775	2915	2915	2915	2915	1
333	20231117	140500	315933860	2915	2915	2915	2915	0
334	20231117	140400	315933860	2915	2915	2915	2915	1
335	20231117	140300	315930945	2915	2910	2915	2910	3
336	20231117	140200	315922205	2915	2915	2915	2915	202
337	20231117	140100	315333375	2915	2915	2915	2915	0
338	20231117	140000	315333375	2915	2915	2915	2915	89
339	20231117	135900	315073940	2915	2915	2915	2915	0
340	20231117	135800	315073940	2915	2915	2915	2915	0
341	20231117	135700	315073940	2915	2915	2915	2915	0
342	20231117	135600	315073940	2915	2915	2915	2915	2
343	20231117	135500	315068110	2915	2915	2915	2915	42
344	20231117	135400	314945680	2915	2915	2915	2915	20
345	20231117	135300	314887380	2915	2915	2915	2915	0
346	20231117	135200	314887380	2915	2915	2915	2915	0
347	20231117	135100	314887380	2915	2915	2915	2915	3
348	20231117	135000	314878635	2915	2915	2915	2915	1
349	20231117	134900	314875720	2915	2915	2915	2915	0
350	20231117	134800	314875720	2915	2915	2915	2915	0
351	20231117	134700	314875720	2915	2915	2915	2915	100
352	20231117	134600	314584220	2915	2915	2915	2915	0
353	20231117	134500	314584220	2915	2915	2915	2915	0
354	20231117	134400	314584220	2915	2915	2915	2915	5
355	20231117	134300	314569645	2915	2915	2915	2915	0
356	20231117	134200	314569645	2915	2915	2915	2915	0
357	20231117	134100	314569645	2915	2915	2915	2915	0
358	20231117	134000	314569645	2915	2915	2915	2915	0
359	20231117	133900	314569645	2915	2915	2915	2915	50
360	20231117	133800	314423895	2915	2915	2915	2915	50
361	20231117	133700	314278145	2915	2915	2915	2915	7
362	20231117	133600	314257740	2915	2915	2915	2915	0
363	20231117	133500	314257740	2915	2915	2915	2915	1
364	20231117	133400	314254825	2915	2915	2915	2915	0
365	20231117	133300	314254825	2915	2915	2915	2915	0
366	20231117	133200	314254825	2915	2915	2915	2915	221
367	20231117	133100	313610610	2915	2915	2915	2915	0
368	20231117	133000	313610610	2915	2915	2915	2915	102
369	20231117	132900	313313280	2915	2915	2915	2915	0
370	20231117	132800	313313280	2915	2915	2915	2915	0
371	20231117	132700	313313280	2915	2915	2915	2915	0
372	20231117	132600	313313280	2915	2910	2915	2910	31
373	20231117	132500	313223065	2915	2915	2915	2905	1452
374	20231117	132400	309003975	2910	2910	2910	2910	0
375	20231117	132300	309003975	2910	2910	2910	2910	0
376	20231117	132200	309003975	2910	2910	2910	2910	156
377	20231117	132100	308550015	2915	2915	2915	2915	0
378	20231117	132000	308550015	2915	2915	2915	2915	0
379	20231117	131900	308550015	2915	2915	2915	2915	0
380	20231117	131800	308550015	2915	2915	2915	2915	0
381	20231117	131700	308550015	2915	2915	2915	2915	0
382	20231117	131600	308550015	2915	2915	2915	2915	0
383	20231117	131500	308550015	2915	2915	2915	2915	0
384	20231117	131400	308550015	2915	2915	2915	2915	0
385	20231117	131300	308550015	2915	2915	2915	2915	0
386	20231117	131200	308550015	2915	2915	2915	2915	0
387	20231117	131100	308550015	2915	2915	2915	2915	1
388	20231117	131000	308547100	2915	2915	2915	2915	1
389	20231117	130900	308544185	2910	2910	2910	2910	1088
390	20231117	130800	305378105	2920	2920	2920	2920	0
391	20231117	130700	305378105	2920	2920	2920	2920	0
392	20231117	130600	305378105	2920	2920	2920	2920	0
393	20231117	130500	305378105	2920	2920	2920	2920	5
394	20231117	130400	305363505	2915	2915	2915	2915	30
395	20231117	130300	305276055	2915	2915	2915	2915	343
396	20231117	130200	304276210	2915	2915	2915	2915	1
397	20231117	130100	304273295	2915	2915	2915	2915	0
398	20231117	130000	304273295	2915	2915	2915	2915	1
399	20231117	125900	304270380	2910	2910	2910	2910	0
400	20231117	125800	304270380	2910	2910	2910	2910	0
401	20231117	125700	304270380	2910	2910	2910	2910	0
402	20231117	125600	304270380	2910	2910	2910	2910	2
403	20231117	125500	304264560	2915	2910	2915	2910	2
404	20231117	125400	304258735	2915	2910	2915	2910	32
405	20231117	125300	304165610	2915	2915	2915	2915	1
406	20231117	125200	304162695	2910	2910	2910	2910	1
407	20231117	125100	304159785	2915	2915	2915	2915	0
408	20231117	125000	304159785	2915	2915	2915	2915	28
409	20231117	124900	304078165	2915	2915	2915	2915	100
410	20231117	124800	303786665	2915	2915	2915	2915	0
411	20231117	124700	303786665	2915	2915	2915	2915	5
412	20231117	124600	303772090	2915	2915	2915	2915	0
413	20231117	124500	303772090	2915	2915	2915	2915	0
414	20231117	124400	303772090	2915	2915	2915	2915	0
415	20231117	124300	303772090	2915	2915	2915	2915	0
416	20231117	124200	303772090	2915	2910	2915	2905	251
417	20231117	124100	303042880	2910	2905	2910	2905	3
418	20231117	124000	303034155	2915	2915	2915	2915	2
419	20231117	123900	303028325	2915	2915	2915	2915	250
420	20231117	123800	302299575	2915	2910	2915	2910	34
421	20231117	123700	302200630	2905	2905	2905	2905	740
422	20231117	123600	300050930	2915	2915	2915	2915	0
423	20231117	123500	300050930	2915	2915	2915	2915	18
424	20231117	123400	299998460	2915	2915	2915	2915	0
425	20231117	123300	299998460	2915	2915	2915	2915	0
426	20231117	123200	299998460	2915	2915	2915	2915	0
427	20231117	123100	299998460	2915	2915	2915	2915	1
428	20231117	123000	299995545	2910	2910	2910	2910	110
429	20231117	122900	299675445	2915	2915	2915	2915	0
430	20231117	122800	299675445	2915	2915	2915	2915	0
431	20231117	122700	299675445	2915	2915	2915	2915	0
432	20231117	122600	299675445	2915	2915	2915	2910	22
433	20231117	122500	299611415	2910	2910	2915	2910	21
434	20231117	122400	299550300	2915	2915	2915	2915	0
435	20231117	122300	299550300	2915	2915	2915	2915	0
436	20231117	122200	299550300	2915	2910	2915	2910	100
437	20231117	122100	299258810	2915	2915	2915	2915	0
438	20231117	122000	299258810	2915	2910	2915	2910	9
439	20231117	121900	299232615	2910	2910	2910	2910	0
440	20231117	121800	299232615	2910	2910	2910	2905	7
441	20231117	121700	299212270	2910	2900	2910	2900	300
442	20231117	121600	298342260	2910	2910	2910	2910	144
443	20231117	121500	297923220	2910	2910	2910	2910	1
444	20231117	121400	297920310	2910	2905	2910	2905	33
445	20231117	121300	297824290	2905	2905	2905	2905	2
446	20231117	121200	297818480	2905	2905	2905	2905	391
447	20231117	121100	296682625	2905	2910	2910	2905	2028
448	20231117	121000	290791225	2910	2910	2910	2910	0
449	20231117	120900	290791225	2910	2910	2910	2910	1
450	20231117	120800	290788315	2905	2905	2905	2905	0
451	20231117	120700	290788315	2905	2905	2905	2905	7
452	20231117	120600	290767980	2910	2910	2910	2910	0
453	20231117	120500	290767980	2910	2910	2910	2910	2
454	20231117	120400	290762160	2910	2910	2910	2910	0
455	20231117	120300	290762160	2910	2910	2910	2910	167
456	20231117	120200	290276190	2910	2910	2910	2910	3
457	20231117	120100	290267460	2910	2910	2910	2910	100
458	20231117	120000	289976460	2910	2910	2910	2910	0
459	20231117	115900	289976460	2910	2910	2910	2910	0
460	20231117	115800	289976460	2910	2910	2910	2910	0
461	20231117	115700	289976460	2910	2910	2910	2910	0
462	20231117	115600	289976460	2910	2910	2910	2910	110
463	20231117	115500	289656360	2910	2910	2910	2910	15
464	20231117	115400	289612710	2910	2910	2910	2910	1
465	20231117	115300	289609800	2905	2905	2905	2905	90
466	20231117	115200	289348350	2910	2910	2910	2910	0
467	20231117	115100	289348350	2910	2910	2910	2910	200
468	20231117	115000	288766350	2910	2910	2910	2910	0
469	20231117	114900	288766350	2910	2910	2910	2910	0
470	20231117	114800	288766350	2910	2910	2910	2910	0
471	20231117	114700	288766350	2910	2910	2910	2910	0
472	20231117	114600	288766350	2910	2910	2910	2910	0
473	20231117	114500	288766350	2910	2910	2910	2910	0
474	20231117	114400	288766350	2910	2910	2910	2910	0
475	20231117	114300	288766350	2910	2910	2910	2910	1
476	20231117	114200	288763440	2910	2910	2910	2910	0
477	20231117	114100	288763440	2910	2910	2910	2910	0
478	20231117	114000	288763440	2910	2910	2910	2910	1
479	20231117	113900	288760530	2910	2910	2910	2910	0
480	20231117	113800	288760530	2910	2910	2910	2910	3
481	20231117	113700	288751800	2915	2915	2915	2915	0
482	20231117	113600	288751800	2915	2915	2915	2915	171
483	20231117	113500	288253335	2915	2915	2915	2915	0
484	20231117	113400	288253335	2915	2915	2915	2915	0
485	20231117	113300	288253335	2915	2915	2915	2915	0
486	20231117	113200	288253335	2915	2915	2915	2915	0
487	20231117	113100	288253335	2915	2915	2915	2915	0
488	20231117	113000	288253335	2915	2915	2915	2915	0
489	20231117	112900	288253335	2915	2915	2915	2915	0
490	20231117	112800	288253335	2915	2915	2915	2915	1
491	20231117	112700	288250420	2905	2905	2905	2905	0
492	20231117	112600	288250420	2905	2905	2905	2905	0
493	20231117	112500	288250420	2905	2905	2905	2905	0
494	20231117	112400	288250420	2905	2905	2905	2905	0
495	20231117	112300	288250420	2905	2905	2905	2905	0
496	20231117	112200	288250420	2905	2905	2905	2905	0
497	20231117	112100	288250420	2905	2905	2905	2905	32
498	20231117	112000	288157460	2920	2920	2920	2920	1
499	20231117	111900	288154540	2910	2910	2910	2910	0
500	20231117	111800	288154540	2910	2910	2910	2910	2
501	20231117	111700	288148720	2910	2910	2910	2910	4
502	20231117	111600	288137080	2910	2920	2920	2910	7
503	20231117	111500	288116690	2920	2920	2920	2920	0
504	20231117	111400	288116690	2920	2915	2920	2915	13
505	20231117	111300	288078790	2915	2915	2915	2915	0
506	20231117	111200	288078790	2915	2915	2915	2915	0
507	20231117	111100	288078790	2915	2915	2915	2915	0
508	20231117	111000	288078790	2915	2915	2915	2915	30
509	20231117	110900	287991340	2920	2920	2920	2920	0
510	20231117	110800	287991340	2920	2920	2920	2920	0
511	20231117	110700	287991340	2920	2920	2920	2920	0
512	20231117	110600	287991340	2920	2910	2920	2910	537
513	20231117	110500	286424930	2910	2910	2910	2910	16
514	20231117	110400	286378370	2905	2910	2910	2905	2
515	20231117	110300	286372555	2910	2905	2910	2905	72
516	20231117	110200	286163335	2905	2905	2905	2905	16
517	20231117	110100	286116855	2900	2900	2900	2900	0
518	20231117	110000	286116855	2900	2900	2900	2900	0
519	20231117	105900	286116855	2900	2900	2900	2900	4485
520	20231117	105800	273110355	2905	2905	2905	2905	0
521	20231117	105700	273110355	2905	2905	2905	2905	68
522	20231117	105600	272912815	2905	2905	2905	2905	1010
523	20231117	105500	269978765	2910	2910	2910	2910	0
524	20231117	105400	269978765	2910	2910	2910	2910	910
525	20231117	105300	267330665	2920	2915	2920	2915	153
526	20231117	105200	266884150	2920	2920	2920	2920	0
527	20231117	105100	266884150	2920	2920	2920	2920	0
528	20231117	105000	266884150	2920	2915	2920	2915	51
529	20231117	104900	266735350	2910	2920	2920	2910	601
530	20231117	104800	264985950	2920	2920	2920	2920	0
531	20231117	104700	264985950	2920	2920	2920	2920	0
532	20231117	104600	264985950	2920	2920	2920	2920	200
533	20231117	104500	264401950	2920	2915	2920	2915	1003
534	20231117	104400	261473195	2920	2920	2920	2920	0
535	20231117	104300	261473195	2920	2920	2920	2920	0
536	20231117	104200	261473195	2920	2920	2920	2920	0
537	20231117	104100	261473195	2920	2920	2920	2920	0
538	20231117	104000	261473195	2920	2920	2920	2920	0
539	20231117	103900	261473195	2920	2915	2920	2915	2
540	20231117	103800	261467360	2920	2920	2920	2920	1
541	20231117	103700	261464440	2920	2910	2920	2910	2723
542	20231117	103600	253526950	2920	2920	2920	2920	0
543	20231117	103500	253526950	2920	2915	2920	2915	2
544	20231117	103400	253521115	2920	2910	2920	2910	182
545	20231117	103300	252991415	2910	2910	2910	2910	0
546	20231117	103200	252991415	2910	2910	2910	2910	1
547	20231117	103100	252988505	2910	2910	2910	2910	1570
548	20231117	103000	248419805	2910	2910	2910	2910	1000
549	20231117	102900	245509805	2910	2910	2910	2910	1000
550	20231117	102800	242599805	2910	2910	2910	2910	0
551	20231117	102700	242599805	2910	2910	2910	2910	0
552	20231117	102600	242599805	2910	2910	2910	2910	0
553	20231117	102500	242599805	2910	2905	2910	2905	90
554	20231117	102400	242338345	2905	2905	2905	2905	470
555	20231117	102300	240972995	2910	2910	2910	2910	0
556	20231117	102200	240972995	2910	2910	2910	2910	0
557	20231117	102100	240972995	2910	2905	2910	2905	290
558	20231117	102000	240130540	2915	2910	2915	2910	40
559	20231117	101900	240014135	2905	2910	2915	2905	58
560	20231117	101800	239845430	2910	2910	2915	2910	52
561	20231117	101700	239694105	2910	2910	2910	2910	25
562	20231117	101600	239621355	2910	2910	2910	2905	944
563	20231117	101500	236878815	2910	2910	2915	2910	38
564	20231117	101400	236768220	2910	2910	2915	2905	3006
565	20231117	101300	228033990	2915	2910	2915	2910	352
566	20231117	101200	227007920	2905	2910	2915	2905	37
567	20231117	101100	226900405	2915	2910	2915	2910	53
568	20231117	101000	226746170	2910	2910	2915	2910	512
569	20231117	100900	225253745	2915	2910	2915	2905	656
570	20231117	100800	223345470	2910	2910	2910	2910	0
571	20231117	100700	223345470	2910	2910	2910	2905	62
572	20231117	100600	223165090	2910	2915	2915	2910	56
573	20231117	100500	223002025	2915	2910	2915	2910	206
574	20231117	100400	222402560	2910	2910	2910	2910	100
575	20231117	100300	222111560	2910	2910	2910	2910	3
576	20231117	100200	222102830	2910	2910	2910	2910	0
577	20231117	100100	222102830	2910	2910	2910	2910	0
578	20231117	100000	222102830	2910	2910	2910	2910	20
579	20231117	095900	222044630	2910	2905	2910	2900	3011
580	20231117	095800	213311785	2915	2910	2915	2910	70
581	20231117	095700	213107985	2915	2915	2915	2915	101
582	20231117	095600	212813570	2915	2900	2915	2900	3155
583	20231117	095500	203652515	2900	2915	2915	2900	3005
584	20231117	095400	194930455	2915	2915	2915	2915	0
585	20231117	095300	194930455	2915	2905	2915	2900	5002
586	20231117	095200	180419585	2915	2920	2920	2900	17119
587	20231117	095100	130690180	2910	2920	2930	2910	1965
588	20231117	095000	124960015	2930	2925	2930	2925	37
589	20231117	094900	124851785	2930	2930	2930	2930	1
590	20231117	094800	124848855	2920	2930	2930	2920	21
591	20231117	094700	124787525	2930	2930	2930	2930	103
592	20231117	094600	124485735	2925	2925	2925	2925	200
593	20231117	094500	123900735	2925	2925	2925	2925	11
594	20231117	094400	123868560	2925	2925	2925	2925	15
595	20231117	094300	123824685	2925	2925	2925	2925	5
596	20231117	094200	123810060	2925	2915	2925	2915	2
597	20231117	094100	123804220	2925	2920	2925	2915	1818
598	20231117	094000	118504310	2925	2930	2930	2925	8
599	20231117	093900	118480900	2920	2920	2930	2920	147
600	20231117	093800	118051630	2935	2920	2935	2920	379
601	20231117	093700	116944935	2920	2920	2925	2915	2720
602	20231117	093600	109005365	2925	2930	2930	2925	16
603	20231117	093500	108958515	2925	2930	2935	2925	7349
604	20231117	093400	87432430	2935	2940	2940	2935	322
605	20231117	093300	86487345	2935	2940	2940	2935	106
606	20231117	093200	86175725	2935	2935	2935	2930	1425
607	20231117	093100	81999290	2940	2940	2940	2940	200
608	20231117	093000	81411290	2940	2940	2940	2940	3
609	20231117	092900	81402470	2940	2935	2940	2935	1970
610	20231117	092800	75620510	2935	2935	2935	2930	3130
611	20231117	092700	66434460	2940	2940	2940	2940	0
612	20231117	092600	66434460	2940	2940	2940	2940	0
613	20231117	092500	66434460	2940	2935	2940	2935	2
614	20231117	092400	66428585	2940	2940	2940	2940	558
615	20231117	092300	64788065	2940	2940	2940	2940	14
616	20231117	092200	64746905	2940	2940	2940	2940	695
617	20231117	092100	62703605	2945	2940	2945	2935	522
618	20231117	092000	61168830	2945	2945	2945	2945	1
619	20231117	091900	61165885	2945	2945	2945	2945	0
620	20231117	091800	61165885	2945	2945	2945	2945	1
621	20231117	091700	61162940	2940	2940	2940	2940	58
622	20231117	091600	60992420	2940	2940	2940	2940	127
623	20231117	091500	60619040	2940	2935	2940	2935	1102
624	20231117	091400	57384660	2940	2940	2940	2935	1702
625	20231117	091300	52389280	2930	2935	2940	2930	518
626	20231117	091200	50871505	2940	2940	2940	2935	9
627	20231117	091100	50845055	2940	2940	2940	2940	0
628	20231117	091000	50845055	2940	2935	2940	2935	1362
629	20231117	090900	46847580	2935	2940	2940	2935	2328
630	20231117	090800	40014895	2940	2940	2940	2940	940
631	20231117	090700	37251295	2940	2935	2940	2935	635
632	20231117	090600	35387555	2940	2940	2940	2940	1
633	20231117	090500	35384615	2935	2935	2935	2935	130
634	20231117	090400	35003065	2945	2945	2945	2945	5
635	20231117	090300	34988340	2940	2940	2940	2935	1902
636	20231117	090200	29401460	2935	2945	2945	2935	7677
637	20231117	090100	6853260	2950	2945	2950	2945	102
638	20231117	090000	6552365	2950	2940	2950	2940	2228