KissMeData/088910/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	195200	376632295	2945	2945	2945	2945	1842
3	20231116	195100	376632295	2945	2945	2945	2945	0
4	20231116	195000	376632295	2945	2945	2945	2945	0
5	20231116	194900	376632295	2945	2945	2945	2945	0
6	20231116	194800	376632295	2945	2945	2945	2945	0
7	20231116	194700	376632295	2945	2945	2945	2945	0
8	20231116	194600	376632295	2945	2945	2945	2945	0
9	20231116	194500	376632295	2945	2945	2945	2945	0
10	20231116	194400	376632295	2945	2945	2945	2945	0
11	20231116	194300	376632295	2945	2945	2945	2945	0
12	20231116	194200	376632295	2945	2945	2945	2945	0
13	20231116	194100	376632295	2945	2945	2945	2945	0
14	20231116	194000	376632295	2945	2945	2945	2945	0
15	20231116	193900	376632295	2945	2945	2945	2945	0
16	20231116	193800	376632295	2945	2945	2945	2945	0
17	20231116	193700	376632295	2945	2945	2945	2945	0
18	20231116	193600	376632295	2945	2945	2945	2945	0
19	20231116	193500	376632295	2945	2945	2945	2945	0
20	20231116	193400	376632295	2945	2945	2945	2945	0
21	20231116	193300	376632295	2945	2945	2945	2945	0
22	20231116	193200	376632295	2945	2945	2945	2945	0
23	20231116	193100	376632295	2945	2945	2945	2945	0
24	20231116	193000	376632295	2945	2945	2945	2945	0
25	20231116	192900	376632295	2945	2945	2945	2945	0
26	20231116	192800	376632295	2945	2945	2945	2945	0
27	20231116	192700	376632295	2945	2945	2945	2945	0
28	20231116	192600	376632295	2945	2945	2945	2945	0
29	20231116	192500	376632295	2945	2945	2945	2945	0
30	20231116	192400	376632295	2945	2945	2945	2945	0
31	20231116	192300	376632295	2945	2945	2945	2945	0
32	20231116	192200	376632295	2945	2945	2945	2945	1842
33	20231116	192100	376632295	2945	2945	2945	2945	0
34	20231116	192000	376632295	2945	2945	2945	2945	0
35	20231116	191900	376632295	2945	2945	2945	2945	0
36	20231116	191800	376632295	2945	2945	2945	2945	0
37	20231116	191700	376632295	2945	2945	2945	2945	0
38	20231116	191600	376632295	2945	2945	2945	2945	0
39	20231116	191500	376632295	2945	2945	2945	2945	0
40	20231116	191400	376632295	2945	2945	2945	2945	0
41	20231116	191300	376632295	2945	2945	2945	2945	0
42	20231116	191200	376632295	2945	2945	2945	2945	0
43	20231116	191100	376632295	2945	2945	2945	2945	0
44	20231116	191000	376632295	2945	2945	2945	2945	0
45	20231116	190900	376632295	2945	2945	2945	2945	0
46	20231116	190800	376632295	2945	2945	2945	2945	0
47	20231116	190700	376632295	2945	2945	2945	2945	0
48	20231116	190600	376632295	2945	2945	2945	2945	0
49	20231116	190500	376632295	2945	2945	2945	2945	0
50	20231116	190400	376632295	2945	2945	2945	2945	0
51	20231116	190300	376632295	2945	2945	2945	2945	0
52	20231116	190200	376632295	2945	2945	2945	2945	0
53	20231116	190100	376632295	2945	2945	2945	2945	0
54	20231116	190000	376632295	2945	2945	2945	2945	0
55	20231116	185900	376632295	2945	2945	2945	2945	0
56	20231116	185800	376632295	2945	2945	2945	2945	0
57	20231116	185700	376632295	2945	2945	2945	2945	0
58	20231116	185600	376632295	2945	2945	2945	2945	0
59	20231116	185500	376632295	2945	2945	2945	2945	0
60	20231116	185400	376632295	2945	2945	2945	2945	0
61	20231116	185300	376632295	2945	2945	2945	2945	0
62	20231116	185200	376632295	2945	2945	2945	2945	1842
63	20231116	185100	376632295	2945	2945	2945	2945	0
64	20231116	185000	376632295	2945	2945	2945	2945	0
65	20231116	184900	376632295	2945	2945	2945	2945	0
66	20231116	184800	376632295	2945	2945	2945	2945	0
67	20231116	184700	376632295	2945	2945	2945	2945	0
68	20231116	184600	376632295	2945	2945	2945	2945	0
69	20231116	184500	376632295	2945	2945	2945	2945	0
70	20231116	184400	376632295	2945	2945	2945	2945	0
71	20231116	184300	376632295	2945	2945	2945	2945	0
72	20231116	184200	376632295	2945	2945	2945	2945	0
73	20231116	184100	376632295	2945	2945	2945	2945	0
74	20231116	184000	376632295	2945	2945	2945	2945	0
75	20231116	183900	376632295	2945	2945	2945	2945	0
76	20231116	183800	376632295	2945	2945	2945	2945	0
77	20231116	183700	376632295	2945	2945	2945	2945	0
78	20231116	183600	376632295	2945	2945	2945	2945	0
79	20231116	183500	376632295	2945	2945	2945	2945	0
80	20231116	183400	376632295	2945	2945	2945	2945	0
81	20231116	183300	376632295	2945	2945	2945	2945	0
82	20231116	183200	376632295	2945	2945	2945	2945	0
83	20231116	183100	376632295	2945	2945	2945	2945	0
84	20231116	183000	376632295	2945	2945	2945	2945	0
85	20231116	182900	376632295	2945	2945	2945	2945	0
86	20231116	182800	376632295	2945	2945	2945	2945	0
87	20231116	182700	376632295	2945	2945	2945	2945	0
88	20231116	182600	376632295	2945	2945	2945	2945	0
89	20231116	182500	376632295	2945	2945	2945	2945	0
90	20231116	182400	376632295	2945	2945	2945	2945	0
91	20231116	182300	376632295	2945	2945	2945	2945	0
92	20231116	182200	376632295	2945	2945	2945	2945	1842
93	20231116	182100	376632295	2945	2945	2945	2945	0
94	20231116	182000	376632295	2945	2945	2945	2945	0
95	20231116	181900	376632295	2945	2945	2945	2945	0
96	20231116	181800	376632295	2945	2945	2945	2945	0
97	20231116	181700	376632295	2945	2945	2945	2945	0
98	20231116	181600	376632295	2945	2945	2945	2945	0
99	20231116	181500	376632295	2945	2945	2945	2945	0
100	20231116	181400	376632295	2945	2945	2945	2945	0
101	20231116	181300	376632295	2945	2945	2945	2945	0
102	20231116	181200	376632295	2945	2945	2945	2945	0
103	20231116	181100	376632295	2945	2945	2945	2945	0
104	20231116	181000	376632295	2945	2945	2945	2945	0
105	20231116	180900	376632295	2945	2945	2945	2945	0
106	20231116	180800	376632295	2945	2945	2945	2945	0
107	20231116	180700	376632295	2945	2945	2945	2945	0
108	20231116	180600	376632295	2945	2945	2945	2945	0
109	20231116	180500	376632295	2945	2945	2945	2945	0
110	20231116	180400	376632295	2945	2945	2945	2945	0
111	20231116	180300	376632295	2945	2945	2945	2945	0
112	20231116	180200	376632295	2945	2945	2945	2945	0
113	20231116	180100	376632295	2945	2945	2945	2945	0
114	20231116	180000	376632295	2945	2945	2945	2945	0
115	20231116	175900	376632295	2945	2945	2945	2945	0
116	20231116	175800	376632295	2945	2945	2945	2945	0
117	20231116	175700	376632295	2945	2945	2945	2945	0
118	20231116	175600	376632295	2945	2945	2945	2945	0
119	20231116	175500	376632295	2945	2945	2945	2945	0
120	20231116	175400	376632295	2945	2945	2945	2945	0
121	20231116	175300	376632295	2945	2945	2945	2945	0
122	20231116	175200	376632295	2945	2945	2945	2945	1842
123	20231116	175100	376632295	2945	2945	2945	2945	0
124	20231116	175000	376632295	2945	2945	2945	2945	0
125	20231116	174900	376632295	2945	2945	2945	2945	0
126	20231116	174800	376632295	2945	2945	2945	2945	0
127	20231116	174700	376632295	2945	2945	2945	2945	0
128	20231116	174600	376632295	2945	2945	2945	2945	0
129	20231116	174500	376632295	2945	2945	2945	2945	0
130	20231116	174400	376632295	2945	2945	2945	2945	0
131	20231116	174300	376632295	2945	2945	2945	2945	0
132	20231116	174200	376632295	2945	2945	2945	2945	0
133	20231116	174100	376632295	2945	2945	2945	2945	0
134	20231116	174000	376632295	2945	2945	2945	2945	0
135	20231116	173900	376632295	2945	2945	2945	2945	0
136	20231116	173800	376632295	2945	2945	2945	2945	0
137	20231116	173700	376632295	2945	2945	2945	2945	0
138	20231116	173600	376632295	2945	2945	2945	2945	0
139	20231116	173500	376632295	2945	2945	2945	2945	0
140	20231116	173400	376632295	2945	2945	2945	2945	0
141	20231116	173300	376632295	2945	2945	2945	2945	0
142	20231116	173200	376632295	2945	2945	2945	2945	0
143	20231116	173100	376632295	2945	2945	2945	2945	0
144	20231116	173000	376632295	2945	2945	2945	2945	0
145	20231116	172900	376632295	2945	2945	2945	2945	0
146	20231116	172800	376632295	2945	2945	2945	2945	0
147	20231116	172700	376632295	2945	2945	2945	2945	0
148	20231116	172600	376632295	2945	2945	2945	2945	0
149	20231116	172500	376632295	2945	2945	2945	2945	0
150	20231116	172400	376632295	2945	2945	2945	2945	0
151	20231116	172300	376632295	2945	2945	2945	2945	0
152	20231116	172200	376632295	2945	2945	2945	2945	1842
153	20231116	172100	376632295	2945	2945	2945	2945	0
154	20231116	172000	376632295	2945	2945	2945	2945	0
155	20231116	171900	376632295	2945	2945	2945	2945	0
156	20231116	171800	376632295	2945	2945	2945	2945	0
157	20231116	171700	376632295	2945	2945	2945	2945	0
158	20231116	171600	376632295	2945	2945	2945	2945	0
159	20231116	171500	376632295	2945	2945	2945	2945	0
160	20231116	171400	376632295	2945	2945	2945	2945	0
161	20231116	171300	376632295	2945	2945	2945	2945	0
162	20231116	171200	376632295	2945	2945	2945	2945	0
163	20231116	171100	376632295	2945	2945	2945	2945	0
164	20231116	171000	376632295	2945	2945	2945	2945	0
165	20231116	170900	376632295	2945	2945	2945	2945	0
166	20231116	170800	376632295	2945	2945	2945	2945	0
167	20231116	170700	376632295	2945	2945	2945	2945	0
168	20231116	170600	376632295	2945	2945	2945	2945	0
169	20231116	170500	376632295	2945	2945	2945	2945	0
170	20231116	170400	376632295	2945	2945	2945	2945	0
171	20231116	170300	376632295	2945	2945	2945	2945	0
172	20231116	170200	376632295	2945	2945	2945	2945	0
173	20231116	170100	376632295	2945	2945	2945	2945	0
174	20231116	170000	376632295	2945	2945	2945	2945	0
175	20231116	165900	376632295	2945	2945	2945	2945	0
176	20231116	165800	376632295	2945	2945	2945	2945	0
177	20231116	165700	376632295	2945	2945	2945	2945	0
178	20231116	165600	376632295	2945	2945	2945	2945	0
179	20231116	165500	376632295	2945	2945	2945	2945	0
180	20231116	165400	376632295	2945	2945	2945	2945	0
181	20231116	165300	376632295	2945	2945	2945	2945	0
182	20231116	165200	376632295	2945	2945	2945	2945	1842
183	20231116	165100	376632295	2945	2945	2945	2945	0
184	20231116	165000	376632295	2945	2945	2945	2945	0
185	20231116	164900	376632295	2945	2945	2945	2945	0
186	20231116	164800	376632295	2945	2945	2945	2945	0
187	20231116	164700	376632295	2945	2945	2945	2945	0
188	20231116	164600	376632295	2945	2945	2945	2945	0
189	20231116	164500	376632295	2945	2945	2945	2945	0
190	20231116	164400	376632295	2945	2945	2945	2945	0
191	20231116	164300	376632295	2945	2945	2945	2945	0
192	20231116	164200	376632295	2945	2945	2945	2945	0
193	20231116	164100	376632295	2945	2945	2945	2945	0
194	20231116	164000	376632295	2945	2945	2945	2945	0
195	20231116	163900	376632295	2945	2945	2945	2945	0
196	20231116	163800	376632295	2945	2945	2945	2945	0
197	20231116	163700	376632295	2945	2945	2945	2945	0
198	20231116	163600	376632295	2945	2945	2945	2945	0
199	20231116	163500	376632295	2945	2945	2945	2945	0
200	20231116	163400	376632295	2945	2945	2945	2945	0
201	20231116	163300	376632295	2945	2945	2945	2945	0
202	20231116	163200	376632295	2945	2945	2945	2945	0
203	20231116	163100	376632295	2945	2945	2945	2945	0
204	20231116	163000	376632295	2945	2945	2945	2945	1842
205	20231116	162900	371207605	2925	2925	2925	2925	0
206	20231116	162800	371207605	2925	2925	2925	2925	0
207	20231116	162700	371207605	2925	2925	2925	2925	0
208	20231116	162600	371207605	2925	2925	2925	2925	0
209	20231116	162500	371207605	2925	2925	2925	2925	0
210	20231116	162400	371207605	2925	2925	2925	2925	0
211	20231116	162300	371207605	2925	2925	2925	2925	0
212	20231116	162200	371207605	2925	2925	2925	2925	0
213	20231116	162100	371207605	2925	2925	2925	2925	0
214	20231116	162000	371207605	2925	2925	2925	2925	0
215	20231116	161900	371207605	2925	2940	2940	2925	299
216	20231116	161800	370332365	2925	2925	2925	2925	0
217	20231116	161700	370332365	2925	2925	2925	2925	0
218	20231116	161600	370332365	2925	2925	2925	2925	0
219	20231116	161500	370332365	2925	2925	2925	2925	0
220	20231116	161400	370332365	2925	2930	2930	2925	60
221	20231116	161300	370156840	2925	2925	2925	2925	0
222	20231116	161200	370156840	2925	2925	2925	2925	0
223	20231116	161100	370156840	2925	2925	2925	2925	0
224	20231116	161000	370156840	2925	2925	2925	2925	4
225	20231116	160900	370145140	2925	2945	2945	2925	10
226	20231116	160800	370115750	2925	2940	2940	2925	3
227	20231116	160700	370106960	2945	2945	2945	2945	2
228	20231116	160600	370101070	2945	2945	2945	2940	43
229	20231116	160500	369974615	2940	2925	2940	2925	303
230	20231116	160400	369083840	2925	2925	2925	2925	100
231	20231116	160300	368791340	2925	2925	2925	2925	5
232	20231116	160200	368776715	2925	2925	2925	2925	3
233	20231116	160100	368767940	2940	2935	2940	2925	3155
234	20231116	160000	359532405	2935	2935	2935	2935	0
235	20231116	155900	359532405	2935	2940	2940	2935	45
236	20231116	155800	359400120	2930	2930	2930	2930	3
237	20231116	155700	359391330	2930	2930	2930	2930	3
238	20231116	155600	359382540	2935	2935	2935	2935	102
239	20231116	155500	359083170	2930	2930	2930	2930	3
240	20231116	155400	359074380	2930	2930	2930	2930	3
241	20231116	155300	359065590	2930	2930	2930	2930	3
242	20231116	155200	359056800	2930	2930	2930	2930	20
243	20231116	155100	358998200	2930	2930	2930	2930	4
244	20231116	155000	358986480	2930	2930	2930	2930	3
245	20231116	154900	358977690	2940	2930	2940	2930	172
246	20231116	154800	358473710	2930	2930	2930	2930	3
247	20231116	154700	358464920	2935	2935	2935	2935	36
248	20231116	154600	358359260	2935	2935	2935	2935	3
249	20231116	154500	358350455	2935	2935	2935	2935	0
250	20231116	154400	358350455	2935	2940	2940	2935	303
251	20231116	154300	357459650	2935	2935	2935	2935	3
252	20231116	154200	357450845	2930	2930	2930	2930	4
253	20231116	154100	357439125	2930	2930	2930	2930	0
254	20231116	154000	357439125	2930	2940	2940	2930	4
255	20231116	153900	357427395	2930	2940	2940	2930	44
256	20231116	153800	357298065	2930	2930	2930	2930	3
257	20231116	153700	357289275	2930	2930	2930	2930	0
258	20231116	153600	357289275	2930	2930	2930	2930	3
259	20231116	153500	357280485	2930	2930	2930	2930	3
260	20231116	153400	357271695	2930	2930	2930	2930	3
261	20231116	153300	357262905	2930	2930	2930	2930	33
262	20231116	153200	357166215	2930	2930	2930	2930	3
263	20231116	153100	357157425	2930	2940	2940	2930	7
264	20231116	153000	357136875	2940	2940	2940	2940	1
265	20231116	152900	357133935	2930	2940	2940	2930	47
266	20231116	152800	356995785	2930	2930	2930	2930	3
267	20231116	152700	356986995	2930	2930	2930	2930	3
268	20231116	152600	356978205	2930	2930	2930	2930	0
269	20231116	152500	356978205	2930	2930	2930	2930	3
270	20231116	152400	356969415	2930	2930	2930	2930	102
271	20231116	152300	356670555	2930	2930	2930	2930	4
272	20231116	152200	356658835	2930	2930	2930	2930	0
273	20231116	152100	356658835	2930	2930	2930	2930	403
274	20231116	152000	355478045	2930	2930	2930	2930	3
275	20231116	151900	355469255	2945	2930	2945	2930	52
276	20231116	151800	355316195	2930	2930	2930	2930	1
277	20231116	151700	355313265	2930	2940	2940	2930	4
278	20231116	151600	355301535	2930	2930	2930	2930	3
279	20231116	151500	355292745	2930	2930	2930	2930	3
280	20231116	151400	355283955	2930	2930	2930	2930	1
281	20231116	151300	355281025	2930	2930	2930	2930	3
282	20231116	151200	355272235	2930	2930	2930	2930	3
283	20231116	151100	355263445	2930	2930	2930	2930	0
284	20231116	151000	355263445	2930	2945	2945	2930	4
285	20231116	150900	355251710	2930	2945	2945	2930	4
286	20231116	150800	355239975	2930	2945	2945	2930	43
287	20231116	150700	355113385	2945	2945	2945	2945	250
288	20231116	150600	354377135	2930	2930	2930	2930	11
289	20231116	150500	354344905	2930	2930	2930	2930	4
290	20231116	150400	354333185	2945	2935	2945	2930	535
291	20231116	150300	352758055	2935	2935	2935	2935	9
292	20231116	150200	352731640	2930	2935	2935	2930	1303
293	20231116	150100	348907350	2930	2930	2930	2930	3
294	20231116	150000	348898560	2930	2930	2930	2930	3
295	20231116	145900	348889770	2935	2935	2935	2935	700
296	20231116	145800	346835270	2930	2935	2935	2930	44
297	20231116	145700	346706145	2935	2930	2935	2930	1003
298	20231116	145600	343762355	2925	2925	2925	2925	3
299	20231116	145500	343753580	2925	2925	2925	2925	1
300	20231116	145400	343750655	2925	2930	2930	2925	758
301	20231116	145300	341529730	2930	2925	2930	2925	503
302	20231116	145200	340055955	2930	2930	2930	2930	439
303	20231116	145100	338769685	2925	2925	2925	2925	3
304	20231116	145000	338760910	2930	2925	2930	2925	503
305	20231116	144900	337287135	2930	2925	2930	2925	45
306	20231116	144800	337155300	2925	2925	2925	2925	0
307	20231116	144700	337155300	2925	2930	2930	2925	33
308	20231116	144600	337058625	2925	2925	2925	2925	3
309	20231116	144500	337049850	2925	2925	2925	2925	4
310	20231116	144400	337038150	2930	2930	2930	2930	2400
311	20231116	144300	330006150	2925	2925	2925	2925	200
312	20231116	144200	329421150	2925	2925	2925	2925	3
313	20231116	144100	329412375	2925	2925	2925	2925	3
314	20231116	144000	329403600	2935	2930	2935	2930	2534
315	20231116	143900	321978910	2925	2930	2930	2925	4
316	20231116	143800	321967205	2925	2925	2925	2925	3
317	20231116	143700	321958430	2930	2930	2930	2930	480
318	20231116	143600	320552030	2925	2925	2925	2925	4
319	20231116	143500	320540330	2925	2930	2930	2925	88
320	20231116	143400	320282505	2930	2925	2930	2925	803
321	20231116	143300	317929730	2925	2925	2925	2925	2070
322	20231116	143200	311874980	2925	2925	2925	2925	3
323	20231116	143100	311866205	2925	2925	2925	2925	68
324	20231116	143000	311667305	2925	2925	2925	2925	3
325	20231116	142900	311658530	2930	2930	2930	2930	3
326	20231116	142800	311649740	2925	2925	2925	2925	3
327	20231116	142700	311640965	2925	2925	2925	2925	3
328	20231116	142600	311632190	2925	2925	2930	2925	48
329	20231116	142500	311491570	2925	2925	2925	2925	0
330	20231116	142400	311491570	2925	2925	2925	2925	3
331	20231116	142300	311482795	2925	2925	2925	2925	3
332	20231116	142200	311474020	2930	2925	2930	2925	469
333	20231116	142100	310099865	2925	2925	2925	2925	170
334	20231116	142000	309602615	2930	2930	2930	2925	1021
335	20231116	141900	306611100	2935	2935	2935	2930	45
336	20231116	141800	306479040	2930	2930	2930	2930	0
337	20231116	141700	306479040	2930	2930	2935	2930	174
338	20231116	141600	305968370	2930	2930	2930	2930	3
339	20231116	141500	305959580	2930	2930	2930	2930	3
340	20231116	141400	305950790	2930	2930	2930	2930	0
341	20231116	141300	305950790	2930	2935	2935	2930	17
342	20231116	141200	305900910	2930	2930	2930	2930	731
343	20231116	141100	303759080	2930	2930	2930	2930	3
344	20231116	141000	303750290	2930	2930	2930	2930	0
345	20231116	140900	303750290	2930	2935	2935	2930	4
346	20231116	140800	303738565	2930	2930	2930	2930	3
347	20231116	140700	303729775	2930	2930	2935	2930	469
348	20231116	140600	302353285	2930	2935	2935	2930	500
349	20231116	140500	300888080	2935	2930	2935	2930	478
350	20231116	140400	299485540	2930	2930	2930	2930	3
351	20231116	140300	299476750	2930	2930	2930	2930	3
352	20231116	140200	299467960	2930	2930	2930	2930	0
353	20231116	140100	299467960	2930	2930	2930	2930	3
354	20231116	140000	299459170	2935	2935	2935	2930	226
355	20231116	135900	298795875	2935	2935	2935	2935	2
356	20231116	135800	298790005	2930	2935	2935	2930	14
357	20231116	135700	298748935	2930	2930	2930	2930	3
358	20231116	135600	298740145	2930	2935	2935	2930	43
359	20231116	135500	298613955	2935	2935	2935	2935	10
360	20231116	135400	298584605	2930	2930	2930	2930	3
361	20231116	135300	298575815	2930	2930	2930	2930	3
362	20231116	135200	298567025	2935	2930	2935	2930	842
363	20231116	135100	296095770	2930	2930	2930	2930	194
364	20231116	135000	295527350	2930	2930	2930	2930	3
365	20231116	134900	295518560	2930	2940	2940	2930	44
366	20231116	134800	295389240	2930	2930	2930	2930	4
367	20231116	134700	295377520	2930	2930	2930	2930	0
368	20231116	134600	295377520	2930	2930	2945	2930	1973
369	20231116	134500	289588415	2925	2925	2925	2925	3
370	20231116	134400	289579640	2925	2925	2925	2925	3
371	20231116	134300	289570865	2930	2930	2930	2930	1001
372	20231116	134200	286637935	2925	2925	2925	2925	3
373	20231116	134100	286629160	2925	2925	2925	2925	3
374	20231116	134000	286620385	2935	2935	2935	2935	2
375	20231116	133900	286614515	2925	2925	2925	2925	9
376	20231116	133800	286588190	2930	2930	2930	2930	4317
377	20231116	133700	273939380	2930	2935	2940	2930	1139
378	20231116	133600	270597520	2930	2930	2930	2930	51
379	20231116	133500	270448090	2930	2930	2930	2930	4
380	20231116	133400	270436370	2930	2930	2930	2930	3
381	20231116	133300	270427580	2930	2930	2930	2930	3
382	20231116	133200	270418790	2930	2930	2930	2930	50
383	20231116	133100	270272290	2930	2930	2930	2930	3
384	20231116	133000	270263500	2940	2930	2940	2930	529
385	20231116	132900	268711830	2930	2930	2930	2930	4
386	20231116	132800	268700110	2940	2935	2940	2935	3402
387	20231116	132700	258713235	2935	2935	2935	2930	1419
388	20231116	132600	254548535	2930	2935	2935	2930	1598
389	20231116	132500	249858420	2935	2935	2935	2935	3322
390	20231116	132400	240108350	2930	2930	2930	2930	3
391	20231116	132300	240099560	2930	2935	2935	2930	1003
392	20231116	132200	237155770	2930	2935	2935	2930	1642
393	20231116	132100	232336515	2930	2930	2930	2930	0
394	20231116	132000	232336515	2930	2930	2930	2930	4
395	20231116	131900	232324795	2935	2935	2935	2930	717
396	20231116	131800	230220415	2930	2930	2930	2930	438
397	20231116	131700	228937075	2930	2925	2930	2925	1593
398	20231116	131600	224274775	2925	2925	2925	2925	3
399	20231116	131500	224266000	2925	2925	2925	2925	722
400	20231116	131400	222154150	2925	2925	2925	2925	3
401	20231116	131300	222145375	2925	2925	2925	2925	356
402	20231116	131200	221104075	2925	2925	2925	2925	3
403	20231116	131100	221095300	2925	2925	2925	2925	3
404	20231116	131000	221086525	2925	2930	2930	2925	9
405	20231116	130900	221060175	2930	2930	2930	2930	6
406	20231116	130800	221042595	2925	2925	2925	2925	3
407	20231116	130700	221033820	2925	2930	2930	2925	483
408	20231116	130600	219618645	2930	2930	2930	2930	400
409	20231116	130500	218446645	2925	2925	2925	2925	3
410	20231116	130400	218437870	2925	2925	2925	2925	3
411	20231116	130300	218429095	2925	2925	2925	2925	3
412	20231116	130200	218420320	2925	2925	2925	2925	100
413	20231116	130100	218127820	2925	2925	2925	2925	4
414	20231116	130000	218116120	2925	2925	2925	2925	3
415	20231116	125900	218107345	2935	2925	2935	2925	6
416	20231116	125800	218089765	2925	2925	2925	2925	0
417	20231116	125700	218089765	2925	2925	2925	2925	360
418	20231116	125600	217036765	2925	2935	2935	2925	42
419	20231116	125500	216913525	2935	2930	2935	2930	2341
420	20231116	125400	210044400	2925	2925	2925	2925	0
421	20231116	125300	210044400	2925	2935	2935	2925	88
422	20231116	125200	209786150	2935	2935	2935	2925	456
423	20231116	125100	208447820	2925	2925	2925	2925	4
424	20231116	125000	208436120	2935	2935	2935	2935	20
425	20231116	124900	208377420	2925	2935	2935	2925	5
426	20231116	124800	208362775	2925	2930	2930	2925	233
427	20231116	124700	207680100	2930	2930	2930	2930	0
428	20231116	124600	207680100	2930	2930	2930	2930	375
429	20231116	124500	206581350	2930	2935	2935	2930	4
430	20231116	124400	206569625	2935	2930	2935	2930	330
431	20231116	124300	205601090	2930	2930	2930	2930	0
432	20231116	124200	205601090	2930	2930	2930	2930	4
433	20231116	124100	205589370	2930	2935	2935	2930	4
434	20231116	124000	205577645	2940	2930	2940	2930	108
435	20231116	123900	205260155	2930	2940	2940	2930	43
436	20231116	123800	205133825	2955	2930	2955	2930	1003
437	20231116	123700	202178085	2930	2930	2940	2930	443
438	20231116	123600	200877870	2925	2925	2925	2925	3
439	20231116	123500	200869095	2925	2925	2925	2925	0
440	20231116	123400	200869095	2925	2925	2925	2925	3
441	20231116	123300	200860320	2925	2925	2925	2925	4
442	20231116	123200	200848620	2925	2925	2925	2925	3
443	20231116	123100	200839845	2925	2925	2925	2925	0
444	20231116	123000	200839845	2925	2925	2925	2925	3
445	20231116	122900	200831070	2930	2920	2930	2920	5
446	20231116	122800	200816450	2920	2920	2920	2920	0
447	20231116	122700	200816450	2920	2920	2920	2920	3
448	20231116	122600	200807690	2920	2930	2930	2920	93
449	20231116	122500	200535730	2930	2920	2930	2920	375
450	20231116	122400	199440590	2920	2920	2920	2920	0
451	20231116	122300	199440590	2920	2920	2920	2920	4
452	20231116	122200	199428910	2920	2925	2930	2920	443
453	20231116	122100	198131500	2920	2920	2920	2920	3
454	20231116	122000	198122740	2920	2920	2920	2920	0
455	20231116	121900	198122740	2920	2925	2925	2920	45
456	20231116	121800	197991130	2920	2920	2920	2920	3
457	20231116	121700	197982370	2920	2920	2920	2920	3
458	20231116	121600	197973610	2920	2920	2920	2920	0
459	20231116	121500	197973610	2920	2920	2920	2920	3
460	20231116	121400	197964850	2920	2920	2920	2920	5
461	20231116	121300	197950250	2920	2920	2920	2920	0
462	20231116	121200	197950250	2920	2920	2920	2920	42
463	20231116	121100	197827610	2925	2920	2925	2920	983
464	20231116	121000	194955350	2920	2920	2920	2920	3
465	20231116	120900	194946590	2930	2925	2930	2920	359
466	20231116	120800	193897340	2925	2925	2925	2925	3
467	20231116	120700	193888565	2925	2930	2930	2925	443
468	20231116	120600	192590590	2925	2925	2925	2925	7
469	20231116	120500	192570115	2925	2925	2925	2925	436
470	20231116	120400	191294815	2920	2920	2920	2920	4
471	20231116	120300	191283135	2920	2925	2925	2920	1082
472	20231116	120200	188118300	2920	2920	2920	2920	3
473	20231116	120100	188109540	2920	2920	2920	2920	0
474	20231116	120000	188109540	2920	2925	2925	2920	4
475	20231116	115900	188097855	2920	2925	2925	2920	54
476	20231116	115800	187939920	2925	2920	2925	2920	17
477	20231116	115700	187890210	2920	2920	2920	2920	41
478	20231116	115600	187770490	2920	2920	2920	2920	3
479	20231116	115500	187761730	2920	2920	2920	2920	58
480	20231116	115400	187592370	2915	2915	2915	2915	0
481	20231116	115300	187592370	2915	2915	2915	2915	361
482	20231116	115200	186540055	2915	2925	2925	2915	443
483	20231116	115100	185244310	2915	2915	2915	2915	3
484	20231116	115000	185235565	2915	2915	2915	2915	0
485	20231116	114900	185235565	2915	2925	2925	2915	45
486	20231116	114800	185103970	2915	2915	2915	2915	3
487	20231116	114700	185095225	2915	2915	2915	2915	3
488	20231116	114600	185086480	2915	2915	2915	2915	0
489	20231116	114500	185086480	2915	2915	2915	2915	4
490	20231116	114400	185074820	2915	2915	2915	2915	3
491	20231116	114300	185066075	2915	2915	2915	2915	3
492	20231116	114200	185057330	2915	2915	2915	2915	0
493	20231116	114100	185057330	2915	2915	2915	2915	6
494	20231116	114000	185039840	2925	2915	2925	2915	4
495	20231116	113900	185028170	2920	2920	2920	2920	3
496	20231116	113800	185019410	2920	2920	2920	2920	0
497	20231116	113700	185019410	2920	2920	2925	2915	801
498	20231116	113600	182679030	2920	2915	2920	2915	11
499	20231116	113500	182646915	2920	2920	2920	2920	1120
500	20231116	113400	179376515	2915	2920	2920	2915	603
501	20231116	113300	177615770	2915	2915	2915	2915	3
502	20231116	113200	177607025	2915	2915	2915	2915	4
503	20231116	113100	177595365	2920	2920	2920	2920	14
504	20231116	113000	177554485	2915	2915	2915	2915	3
505	20231116	112900	177545740	2915	2920	2920	2915	45
506	20231116	112800	177414355	2920	2915	2920	2915	10
507	20231116	112700	177385170	2915	2915	2915	2915	0
508	20231116	112600	177385170	2915	2915	2915	2915	4
509	20231116	112500	177373510	2915	2915	2915	2915	3
510	20231116	112400	177364765	2915	2915	2915	2915	3
511	20231116	112300	177356020	2915	2915	2915	2915	0
512	20231116	112200	177356020	2915	2920	2920	2915	443
513	20231116	112100	176062475	2910	2915	2915	2910	362
514	20231116	112000	175007685	2915	2915	2915	2915	1518
515	20231116	111900	170582715	2920	2920	2920	2920	2
516	20231116	111800	170576875	2915	2915	2915	2915	231
517	20231116	111700	169903510	2915	2920	2920	2915	59
518	20231116	111600	169731320	2920	2920	2920	2920	901
519	20231116	111500	167100400	2915	2920	2920	2915	4
520	20231116	111400	167088735	2915	2915	2915	2915	3
521	20231116	111300	167079990	2915	2915	2915	2915	3
522	20231116	111200	167071245	2915	2915	2915	2915	2
523	20231116	111100	167065415	2915	2925	2925	2915	81
524	20231116	111000	166829120	2915	2915	2915	2915	3
525	20231116	110900	166820375	2925	2915	2925	2915	45
526	20231116	110800	166688780	2915	2915	2915	2915	1
527	20231116	110700	166685865	2915	2925	2925	2915	444
528	20231116	110600	165387205	2915	2915	2915	2915	34
529	20231116	110500	165288095	2915	2915	2915	2915	3
530	20231116	110400	165279350	2930	2930	2930	2930	14
531	20231116	110300	165238330	2915	2915	2915	2915	3
532	20231116	110200	165229585	2915	2915	2915	2915	3
533	20231116	110100	165220840	2915	2915	2915	2915	100
534	20231116	110000	164929340	2915	2915	2915	2915	3
535	20231116	105900	164920595	2915	2915	2915	2915	3
536	20231116	105800	164911850	2925	2925	2925	2925	440
537	20231116	105700	163624850	2925	2920	2925	2915	2956
538	20231116	105600	154992390	2915	2915	2920	2915	320
539	20231116	105500	154059090	2915	2915	2915	2915	3
540	20231116	105400	154050345	2915	2915	2915	2915	3
541	20231116	105300	154041600	2915	2915	2915	2915	0
542	20231116	105200	154041600	2915	2915	2920	2915	445
543	20231116	105100	152742225	2915	2920	2920	2915	1004
544	20231116	105000	149810565	2915	2915	2915	2915	3
545	20231116	104900	149801820	2915	2915	2915	2915	16
546	20231116	104800	149755180	2915	2915	2915	2915	1009
547	20231116	104700	146813945	2915	2910	2915	2910	817
548	20231116	104600	144433475	2915	2925	2925	2915	9579
549	20231116	104500	116438730	2925	2925	2925	2925	215
550	20231116	104400	115809855	2925	2925	2925	2925	3
551	20231116	104300	115801080	2925	2925	2925	2925	3
552	20231116	104200	115792305	2925	2925	2925	2925	5
553	20231116	104100	115777680	2925	2925	2925	2925	3
554	20231116	104000	115768905	2925	2925	2925	2925	3
555	20231116	103900	115760130	2925	2925	2925	2925	4
556	20231116	103800	115748430	2930	2930	2930	2930	557
557	20231116	103700	114116420	2930	2940	2940	2930	459
558	20231116	103600	112767075	2930	2930	2930	2930	3
559	20231116	103500	112758285	2925	2925	2925	2925	3
560	20231116	103400	112749510	2930	2930	2930	2930	0
561	20231116	103300	112749510	2930	2940	2940	2930	1204
562	20231116	103200	109221690	2930	2930	2930	2930	3
563	20231116	103100	109212900	2930	2930	2930	2930	3
564	20231116	103000	109204110	2930	2930	2930	2930	0
565	20231116	102900	109204110	2930	2940	2940	2930	46
566	20231116	102800	109068910	2930	2930	2930	2930	3
567	20231116	102700	109060120	2925	2925	2930	2925	9835
568	20231116	102600	80246205	2925	2925	2925	2925	396
569	20231116	102500	79087905	2925	2925	2925	2925	25
570	20231116	102400	79014780	2925	2925	2925	2925	95
571	20231116	102300	78736905	2925	2925	2925	2925	59
572	20231116	102200	78564330	2925	2925	2930	2925	543
573	20231116	102100	76973760	2925	2925	2925	2925	81
574	20231116	102000	76736835	2930	2925	2930	2925	468
575	20231116	101900	75365715	2925	2925	2930	2925	51
576	20231116	101800	75216455	2930	2925	2930	2925	115
577	20231116	101700	74880070	2925	2925	2925	2925	105
578	20231116	101600	74572945	2925	2920	2930	2920	619
579	20231116	101500	72761885	2925	2925	2925	2925	50
580	20231116	101400	72615635	2920	2920	2920	2920	11
581	20231116	101300	72583515	2920	2920	2920	2920	3
582	20231116	101200	72574755	2920	2925	2925	2920	946
583	20231116	101100	69807810	2925	2925	2935	2920	5750
584	20231116	101000	52939235	2920	2935	2935	2920	1561
585	20231116	100900	48374640	2935	2935	2935	2925	1482
586	20231116	100800	44026905	2935	2930	2935	2930	427
587	20231116	100700	42774900	2940	2945	2945	2940	710
588	20231116	100600	40685300	2945	2950	2950	2945	724
589	20231116	100500	38549705	2925	2950	2950	2925	364
590	20231116	100400	37483775	2940	2940	2940	2940	12
591	20231116	100300	37448495	2960	2950	2960	2945	3534
592	20231116	100200	27003800	2950	2950	2950	2950	1266
593	20231116	100100	23269100	2950	2950	2950	2950	161
594	20231116	100000	22794150	2950	2975	2975	2950	7584