KissMeData/058860/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192700	522156145	2935	2935	2935	2935	2918
3	20231122	192600	522156145	2935	2935	2935	2935	0
4	20231122	192500	522156145	2935	2935	2935	2935	0
5	20231122	192400	522156145	2935	2935	2935	2935	0
6	20231122	192300	522156145	2935	2935	2935	2935	0
7	20231122	192200	522156145	2935	2935	2935	2935	0
8	20231122	192100	522156145	2935	2935	2935	2935	0
9	20231122	192000	522156145	2935	2935	2935	2935	0
10	20231122	191900	522156145	2935	2935	2935	2935	0
11	20231122	191800	522156145	2935	2935	2935	2935	0
12	20231122	191700	522156145	2935	2935	2935	2935	0
13	20231122	191600	522156145	2935	2935	2935	2935	0
14	20231122	191500	522156145	2935	2935	2935	2935	0
15	20231122	191400	522156145	2935	2935	2935	2935	0
16	20231122	191300	522156145	2935	2935	2935	2935	0
17	20231122	191200	522156145	2935	2935	2935	2935	0
18	20231122	191100	522156145	2935	2935	2935	2935	0
19	20231122	191000	522156145	2935	2935	2935	2935	0
20	20231122	190900	522156145	2935	2935	2935	2935	0
21	20231122	190800	522156145	2935	2935	2935	2935	0
22	20231122	190700	522156145	2935	2935	2935	2935	0
23	20231122	190600	522156145	2935	2935	2935	2935	0
24	20231122	190500	522156145	2935	2935	2935	2935	0
25	20231122	190400	522156145	2935	2935	2935	2935	0
26	20231122	190300	522156145	2935	2935	2935	2935	0
27	20231122	190200	522156145	2935	2935	2935	2935	0
28	20231122	190100	522156145	2935	2935	2935	2935	0
29	20231122	190000	522156145	2935	2935	2935	2935	0
30	20231122	185900	522156145	2935	2935	2935	2935	0
31	20231122	185800	522156145	2935	2935	2935	2935	0
32	20231122	185700	522156145	2935	2935	2935	2935	2918
33	20231122	185600	522156145	2935	2935	2935	2935	0
34	20231122	185500	522156145	2935	2935	2935	2935	0
35	20231122	185400	522156145	2935	2935	2935	2935	0
36	20231122	185300	522156145	2935	2935	2935	2935	0
37	20231122	185200	522156145	2935	2935	2935	2935	0
38	20231122	185100	522156145	2935	2935	2935	2935	0
39	20231122	185000	522156145	2935	2935	2935	2935	0
40	20231122	184900	522156145	2935	2935	2935	2935	0
41	20231122	184800	522156145	2935	2935	2935	2935	0
42	20231122	184700	522156145	2935	2935	2935	2935	0
43	20231122	184600	522156145	2935	2935	2935	2935	0
44	20231122	184500	522156145	2935	2935	2935	2935	0
45	20231122	184400	522156145	2935	2935	2935	2935	0
46	20231122	184300	522156145	2935	2935	2935	2935	0
47	20231122	184200	522156145	2935	2935	2935	2935	0
48	20231122	184100	522156145	2935	2935	2935	2935	0
49	20231122	184000	522156145	2935	2935	2935	2935	0
50	20231122	183900	522156145	2935	2935	2935	2935	0
51	20231122	183800	522156145	2935	2935	2935	2935	0
52	20231122	183700	522156145	2935	2935	2935	2935	0
53	20231122	183600	522156145	2935	2935	2935	2935	0
54	20231122	183500	522156145	2935	2935	2935	2935	0
55	20231122	183400	522156145	2935	2935	2935	2935	0
56	20231122	183300	522156145	2935	2935	2935	2935	0
57	20231122	183200	522156145	2935	2935	2935	2935	0
58	20231122	183100	522156145	2935	2935	2935	2935	0
59	20231122	183000	522156145	2935	2935	2935	2935	0
60	20231122	182900	522156145	2935	2935	2935	2935	0
61	20231122	182800	522156145	2935	2935	2935	2935	0
62	20231122	182700	522156145	2935	2935	2935	2935	2918
63	20231122	182600	522156145	2935	2935	2935	2935	0
64	20231122	182500	522156145	2935	2935	2935	2935	0
65	20231122	182400	522156145	2935	2935	2935	2935	0
66	20231122	182300	522156145	2935	2935	2935	2935	0
67	20231122	182200	522156145	2935	2935	2935	2935	0
68	20231122	182100	522156145	2935	2935	2935	2935	0
69	20231122	182000	522156145	2935	2935	2935	2935	0
70	20231122	181900	522156145	2935	2935	2935	2935	0
71	20231122	181800	522156145	2935	2935	2935	2935	0
72	20231122	181700	522156145	2935	2935	2935	2935	0
73	20231122	181600	522156145	2935	2935	2935	2935	0
74	20231122	181500	522156145	2935	2935	2935	2935	0
75	20231122	181400	522156145	2935	2935	2935	2935	0
76	20231122	181300	522156145	2935	2935	2935	2935	0
77	20231122	181200	522156145	2935	2935	2935	2935	0
78	20231122	181100	522156145	2935	2935	2935	2935	0
79	20231122	181000	522156145	2935	2935	2935	2935	0
80	20231122	180900	522156145	2935	2935	2935	2935	0
81	20231122	180800	522156145	2935	2935	2935	2935	0
82	20231122	180700	522156145	2935	2935	2935	2935	0
83	20231122	180600	522156145	2935	2935	2935	2935	0
84	20231122	180500	522156145	2935	2935	2935	2935	0
85	20231122	180400	522156145	2935	2935	2935	2935	0
86	20231122	180300	522156145	2935	2935	2935	2935	0
87	20231122	180200	522156145	2935	2935	2935	2935	0
88	20231122	180100	522156145	2935	2935	2935	2935	0
89	20231122	180000	522156145	2935	2935	2935	2935	0
90	20231122	175900	522156145	2935	2935	2935	2935	0
91	20231122	175800	522156145	2935	2935	2935	2935	0
92	20231122	175700	522156145	2935	2935	2935	2935	2918
93	20231122	175600	522156145	2935	2935	2935	2935	0
94	20231122	175500	522156145	2935	2935	2935	2935	0
95	20231122	175400	522156145	2935	2935	2935	2935	0
96	20231122	175300	522156145	2935	2935	2935	2935	0
97	20231122	175200	522156145	2935	2935	2935	2935	0
98	20231122	175100	522156145	2935	2935	2935	2935	0
99	20231122	175000	522156145	2935	2935	2935	2935	0
100	20231122	174900	522156145	2935	2935	2935	2935	0
101	20231122	174800	522156145	2935	2935	2935	2935	0
102	20231122	174700	522156145	2935	2935	2935	2935	0
103	20231122	174600	522156145	2935	2935	2935	2935	0
104	20231122	174500	522156145	2935	2935	2935	2935	0
105	20231122	174400	522156145	2935	2935	2935	2935	0
106	20231122	174300	522156145	2935	2935	2935	2935	0
107	20231122	174200	522156145	2935	2935	2935	2935	0
108	20231122	174100	522156145	2935	2935	2935	2935	0
109	20231122	174000	522156145	2935	2935	2935	2935	0
110	20231122	173900	522156145	2935	2935	2935	2935	0
111	20231122	173800	522156145	2935	2935	2935	2935	0
112	20231122	173700	522156145	2935	2935	2935	2935	0
113	20231122	173600	522156145	2935	2935	2935	2935	0
114	20231122	173500	522156145	2935	2935	2935	2935	0
115	20231122	173400	522156145	2935	2935	2935	2935	0
116	20231122	173300	522156145	2935	2935	2935	2935	0
117	20231122	173200	522156145	2935	2935	2935	2935	0
118	20231122	173100	522156145	2935	2935	2935	2935	0
119	20231122	173000	522156145	2935	2935	2935	2935	0
120	20231122	172900	522156145	2935	2935	2935	2935	0
121	20231122	172800	522156145	2935	2935	2935	2935	0
122	20231122	172700	522156145	2935	2935	2935	2935	2918
123	20231122	172600	522156145	2935	2935	2935	2935	0
124	20231122	172500	522156145	2935	2935	2935	2935	0
125	20231122	172400	522156145	2935	2935	2935	2935	0
126	20231122	172300	522156145	2935	2935	2935	2935	0
127	20231122	172200	522156145	2935	2935	2935	2935	0
128	20231122	172100	522156145	2935	2935	2935	2935	0
129	20231122	172000	522156145	2935	2935	2935	2935	0
130	20231122	171900	522156145	2935	2935	2935	2935	0
131	20231122	171800	522156145	2935	2935	2935	2935	0
132	20231122	171700	522156145	2935	2935	2935	2935	0
133	20231122	171600	522156145	2935	2935	2935	2935	0
134	20231122	171500	522156145	2935	2935	2935	2935	0
135	20231122	171400	522156145	2935	2935	2935	2935	0
136	20231122	171300	522156145	2935	2935	2935	2935	0
137	20231122	171200	522156145	2935	2935	2935	2935	0
138	20231122	171100	522156145	2935	2935	2935	2935	0
139	20231122	171000	522156145	2935	2935	2935	2935	0
140	20231122	170900	522156145	2935	2935	2935	2935	0
141	20231122	170800	522156145	2935	2935	2935	2935	0
142	20231122	170700	522156145	2935	2935	2935	2935	0
143	20231122	170600	522156145	2935	2935	2935	2935	0
144	20231122	170500	522156145	2935	2935	2935	2935	0
145	20231122	170400	522156145	2935	2935	2935	2935	0
146	20231122	170300	522156145	2935	2935	2935	2935	0
147	20231122	170200	522156145	2935	2935	2935	2935	0
148	20231122	170100	522156145	2935	2935	2935	2935	0
149	20231122	170000	522156145	2935	2935	2935	2935	0
150	20231122	165900	522156145	2935	2935	2935	2935	0
151	20231122	165800	522156145	2935	2935	2935	2935	0
152	20231122	165700	522156145	2935	2935	2935	2935	2918
153	20231122	165600	522156145	2935	2935	2935	2935	0
154	20231122	165500	522156145	2935	2935	2935	2935	0
155	20231122	165400	522156145	2935	2935	2935	2935	0
156	20231122	165300	522156145	2935	2935	2935	2935	0
157	20231122	165200	522156145	2935	2935	2935	2935	0
158	20231122	165100	522156145	2935	2935	2935	2935	0
159	20231122	165000	522156145	2935	2935	2935	2935	0
160	20231122	164900	522156145	2935	2935	2935	2935	0
161	20231122	164800	522156145	2935	2935	2935	2935	0
162	20231122	164700	522156145	2935	2935	2935	2935	0
163	20231122	164600	522156145	2935	2935	2935	2935	0
164	20231122	164500	522156145	2935	2935	2935	2935	0
165	20231122	164400	522156145	2935	2935	2935	2935	0
166	20231122	164300	522156145	2935	2935	2935	2935	0
167	20231122	164200	522156145	2935	2935	2935	2935	0
168	20231122	164100	522156145	2935	2935	2935	2935	0
169	20231122	164000	522156145	2935	2935	2935	2935	0
170	20231122	163900	522156145	2935	2935	2935	2935	0
171	20231122	163800	522156145	2935	2935	2935	2935	0
172	20231122	163700	522156145	2935	2935	2935	2935	0
173	20231122	163600	522156145	2935	2935	2935	2935	0
174	20231122	163500	522156145	2935	2935	2935	2935	0
175	20231122	163400	522156145	2935	2935	2935	2935	0
176	20231122	163300	522156145	2935	2935	2935	2935	0
177	20231122	163200	522156145	2935	2935	2935	2935	0
178	20231122	163100	522156145	2935	2935	2935	2935	0
179	20231122	163000	522156145	2935	2935	2935	2935	0
180	20231122	162900	522156145	2935	2935	2935	2935	0
181	20231122	162800	522156145	2935	2935	2935	2935	0
182	20231122	162700	522156145	2935	2935	2935	2935	2918
183	20231122	162600	522156145	2935	2935	2935	2935	0
184	20231122	162500	522156145	2935	2935	2935	2935	0
185	20231122	162400	522156145	2935	2935	2935	2935	0
186	20231122	162300	522156145	2935	2935	2935	2935	0
187	20231122	162200	522156145	2935	2935	2935	2935	0
188	20231122	162100	522156145	2935	2935	2935	2935	0
189	20231122	162000	522156145	2935	2935	2935	2935	0
190	20231122	161900	522156145	2935	2935	2935	2935	0
191	20231122	161800	522156145	2935	2935	2935	2935	0
192	20231122	161700	522156145	2935	2935	2935	2935	0
193	20231122	161600	522156145	2935	2935	2935	2935	0
194	20231122	161500	522156145	2935	2935	2935	2935	0
195	20231122	161400	522156145	2935	2935	2935	2935	0
196	20231122	161300	522156145	2935	2935	2935	2935	0
197	20231122	161200	522156145	2935	2935	2935	2935	0
198	20231122	161100	522156145	2935	2935	2935	2935	0
199	20231122	161000	522156145	2935	2935	2935	2935	0
200	20231122	160900	522156145	2935	2935	2935	2935	0
201	20231122	160800	522156145	2935	2935	2935	2935	0
202	20231122	160700	522156145	2935	2935	2935	2935	0
203	20231122	160600	522156145	2935	2935	2935	2935	0
204	20231122	160500	522156145	2935	2935	2935	2935	0
205	20231122	160400	522156145	2935	2935	2935	2935	0
206	20231122	160300	522156145	2935	2935	2935	2935	0
207	20231122	160200	522156145	2935	2935	2935	2935	0
208	20231122	160100	522156145	2935	2935	2935	2935	0
209	20231122	160000	522156145	2935	2935	2935	2935	0
210	20231122	155900	522156145	2935	2935	2935	2935	0
211	20231122	155800	522156145	2935	2935	2935	2935	0
212	20231122	155700	522156145	2935	2935	2935	2935	2918
213	20231122	155600	522156145	2935	2935	2935	2935	0
214	20231122	155500	522156145	2935	2935	2935	2935	0
215	20231122	155400	522156145	2935	2935	2935	2935	0
216	20231122	155300	522156145	2935	2935	2935	2935	0
217	20231122	155200	522156145	2935	2935	2935	2935	0
218	20231122	155100	522156145	2935	2935	2935	2935	0
219	20231122	155000	522156145	2935	2935	2935	2935	0
220	20231122	154900	522156145	2935	2935	2935	2935	0
221	20231122	154800	522156145	2935	2935	2935	2935	0
222	20231122	154700	522156145	2935	2935	2935	2935	0
223	20231122	154600	522156145	2935	2935	2935	2935	0
224	20231122	154500	522156145	2935	2935	2935	2935	0
225	20231122	154400	522156145	2935	2935	2935	2935	0
226	20231122	154300	522156145	2935	2935	2935	2935	0
227	20231122	154200	522156145	2935	2935	2935	2935	0
228	20231122	154100	522156145	2935	2935	2935	2935	0
229	20231122	154000	522156145	2935	2935	2935	2935	0
230	20231122	153900	522156145	2935	2935	2935	2935	0
231	20231122	153800	522156145	2935	2935	2935	2935	0
232	20231122	153700	522156145	2935	2935	2935	2935	0
233	20231122	153600	522156145	2935	2935	2935	2935	0
234	20231122	153500	522156145	2935	2935	2935	2935	0
235	20231122	153400	522156145	2935	2935	2935	2935	0
236	20231122	153300	522156145	2935	2935	2935	2935	0
237	20231122	153200	522156145	2935	2935	2935	2935	0
238	20231122	153100	522156145	2935	2935	2935	2935	0
239	20231122	153000	522156145	2935	2935	2935	2935	2918
240	20231122	152900	513591815	2935	2935	2935	2935	0
241	20231122	152800	513591815	2935	2935	2935	2935	0
242	20231122	152700	513591815	2935	2935	2935	2935	0
243	20231122	152600	513591815	2935	2935	2935	2935	0
244	20231122	152500	513591815	2935	2935	2935	2935	0
245	20231122	152400	513591815	2935	2935	2935	2935	0
246	20231122	152300	513591815	2935	2935	2935	2935	0
247	20231122	152200	513591815	2935	2935	2935	2935	0
248	20231122	152100	513591815	2935	2935	2935	2935	0
249	20231122	152000	513591815	2935	2935	2935	2935	0
250	20231122	151900	513591815	2935	2925	2935	2925	73
251	20231122	151800	513378180	2935	2935	2935	2935	30
252	20231122	151700	513290130	2935	2930	2935	2930	111
253	20231122	151600	512964890	2935	2925	2935	2925	941
254	20231122	151500	510212455	2935	2930	2935	2930	100
255	20231122	151400	509919450	2930	2925	2930	2925	423
256	20231122	151300	508682170	2935	2935	2935	2935	0
257	20231122	151200	508682170	2935	2930	2935	2925	952
258	20231122	151100	505896925	2930	2935	2935	2930	514
259	20231122	151000	504390880	2935	2935	2935	2935	1002
260	20231122	150900	501450010	2935	2935	2935	2935	0
261	20231122	150800	501450010	2935	2935	2935	2935	0
262	20231122	150700	501450010	2935	2935	2935	2935	0
263	20231122	150600	501450010	2935	2935	2935	2935	0
264	20231122	150500	501450010	2935	2935	2935	2935	0
265	20231122	150400	501450010	2935	2935	2935	2935	0
266	20231122	150300	501450010	2935	2935	2935	2935	37
267	20231122	150200	501341415	2935	2935	2935	2935	0
268	20231122	150100	501341415	2935	2930	2935	2925	333
269	20231122	150000	500367310	2935	2930	2935	2930	97
270	20231122	145900	500083095	2930	2930	2930	2930	98
271	20231122	145800	499795955	2935	2930	2935	2930	30
272	20231122	145700	499708050	2930	2930	2930	2930	48
273	20231122	145600	499567410	2935	2935	2935	2935	10
274	20231122	145500	499538060	2935	2935	2935	2935	0
275	20231122	145400	499538060	2935	2935	2935	2935	0
276	20231122	145300	499538060	2935	2935	2935	2935	0
277	20231122	145200	499538060	2935	2935	2935	2935	10
278	20231122	145100	499508710	2935	2925	2935	2925	69
279	20231122	145000	499306875	2935	2935	2935	2935	3
280	20231122	144900	499298070	2935	2935	2935	2935	0
281	20231122	144800	499298070	2935	2935	2935	2935	0
282	20231122	144700	499298070	2935	2935	2935	2935	0
283	20231122	144600	499298070	2935	2925	2935	2925	40
284	20231122	144500	499181060	2935	2925	2935	2925	501
285	20231122	144400	497715625	2935	2935	2935	2935	0
286	20231122	144300	497715625	2935	2935	2935	2935	0
287	20231122	144200	497715625	2935	2935	2935	2925	7
288	20231122	144100	497695130	2935	2935	2935	2935	0
289	20231122	144000	497695130	2935	2935	2935	2925	2519
290	20231122	143900	490326965	2935	2935	2935	2930	309
291	20231122	143800	489421560	2935	2935	2935	2930	17
292	20231122	143700	489371690	2935	2935	2935	2930	306
293	20231122	143600	488473595	2930	2935	2935	2930	3611
294	20231122	143500	477875360	2935	2930	2935	2930	59
295	20231122	143400	477702470	2930	2930	2930	2930	10
296	20231122	143300	477673170	2930	2930	2930	2925	4246
297	20231122	143200	465233600	2935	2935	2935	2935	0
298	20231122	143100	465233600	2935	2930	2935	2930	79
299	20231122	143000	465002080	2930	2930	2930	2930	512
300	20231122	142900	463501920	2930	2930	2930	2930	3002
301	20231122	142800	454706060	2930	2930	2930	2930	1
302	20231122	142700	454703130	2930	2930	2930	2930	10
303	20231122	142600	454673830	2930	2930	2930	2930	0
304	20231122	142500	454673830	2930	2930	2930	2925	3073
305	20231122	142400	445670455	2930	2930	2930	2930	11
306	20231122	142300	445638225	2925	2925	2925	2925	332
307	20231122	142200	444667125	2925	2925	2925	2925	412
308	20231122	142100	443462025	2925	2925	2925	2925	20
309	20231122	142000	443403525	2925	2930	2930	2925	49
310	20231122	141900	443260195	2925	2925	2930	2925	253
311	20231122	141800	442520115	2930	2925	2930	2925	52
312	20231122	141700	442367760	2925	2925	2925	2925	0
313	20231122	141600	442367760	2925	2925	2925	2925	4
314	20231122	141500	442356060	2925	2925	2925	2925	10
315	20231122	141400	442326810	2925	2925	2925	2925	52
316	20231122	141300	442174710	2930	2925	2930	2925	2
317	20231122	141200	442168855	2925	2930	2930	2925	12
318	20231122	141100	442133700	2930	2930	2930	2930	1
319	20231122	141000	442130770	2925	2925	2925	2925	4
320	20231122	140900	442119070	2925	2930	2930	2925	20
321	20231122	140800	442060520	2930	2925	2930	2920	696
322	20231122	140700	440026295	2925	2930	2930	2925	2
323	20231122	140600	440020440	2930	2930	2930	2930	0
324	20231122	140500	440020440	2930	2930	2930	2930	0
325	20231122	140400	440020440	2930	2930	2930	2930	8
326	20231122	140300	439997000	2925	2925	2925	2925	1165
327	20231122	140200	436589375	2925	2925	2925	2925	2093
328	20231122	140100	430467350	2930	2930	2930	2930	0
329	20231122	140000	430467350	2930	2930	2930	2930	0
330	20231122	135900	430467350	2930	2930	2930	2930	287
331	20231122	135800	429626440	2930	2930	2930	2930	0
332	20231122	135700	429626440	2930	2930	2930	2930	0
333	20231122	135600	429626440	2930	2930	2930	2930	0
334	20231122	135500	429626440	2930	2930	2930	2930	1
335	20231122	135400	429623510	2930	2930	2930	2930	0
336	20231122	135300	429623510	2930	2930	2930	2930	10
337	20231122	135200	429594210	2930	2930	2930	2930	12
338	20231122	135100	429559050	2930	2930	2930	2930	0
339	20231122	135000	429559050	2930	2930	2930	2930	75
340	20231122	134900	429339300	2930	2925	2930	2925	1672
341	20231122	134800	424448695	2925	2925	2925	2925	0
342	20231122	134700	424448695	2925	2925	2925	2925	34
343	20231122	134600	424349245	2930	2930	2930	2930	3
344	20231122	134500	424340455	2930	2930	2930	2930	2
345	20231122	134400	424334595	2925	2925	2925	2925	0
346	20231122	134300	424334595	2925	2925	2925	2925	0
347	20231122	134200	424334595	2925	2925	2925	2925	0
348	20231122	134100	424334595	2925	2925	2925	2925	34
349	20231122	134000	424235145	2925	2925	2925	2925	0
350	20231122	133900	424235145	2925	2925	2925	2925	0
351	20231122	133800	424235145	2925	2925	2925	2925	0
352	20231122	133700	424235145	2925	2925	2925	2925	0
353	20231122	133600	424235145	2925	2925	2925	2925	27
354	20231122	133500	424156170	2925	2925	2925	2925	274
355	20231122	133400	423354720	2925	2925	2925	2925	475
356	20231122	133300	421965345	2925	2925	2925	2925	1661
357	20231122	133200	417106920	2925	2925	2925	2925	2
358	20231122	133100	417101070	2925	2925	2925	2925	0
359	20231122	133000	417101070	2925	2925	2925	2925	1104
360	20231122	132900	413871870	2925	2925	2925	2925	0
361	20231122	132800	413871870	2925	2925	2925	2925	0
362	20231122	132700	413871870	2925	2930	2930	2925	625
363	20231122	132600	412040745	2930	2930	2930	2930	0
364	20231122	132500	412040745	2930	2930	2930	2930	500
365	20231122	132400	410575745	2930	2925	2930	2925	12
366	20231122	132300	410540615	2930	2925	2930	2925	60
367	20231122	132200	410365110	2925	2925	2925	2925	300
368	20231122	132100	409487610	2930	2930	2930	2930	0
369	20231122	132000	409487610	2930	2930	2930	2930	1
370	20231122	131900	409484680	2925	2925	2930	2925	749
371	20231122	131800	407293845	2925	2925	2925	2925	31
372	20231122	131700	407203170	2925	2925	2925	2925	0
373	20231122	131600	407203170	2925	2925	2925	2925	900
374	20231122	131500	404570670	2925	2925	2925	2925	4497
375	20231122	131400	391416945	2930	2925	2930	2925	3094
376	20231122	131300	382366990	2925	2925	2925	2925	31
377	20231122	131200	382276315	2925	2925	2925	2925	3
378	20231122	131100	382267540	2925	2925	2925	2925	0
379	20231122	131000	382267540	2925	2925	2925	2925	1119
380	20231122	130900	378994465	2925	2925	2925	2925	200
381	20231122	130800	378409465	2925	2930	2930	2925	657
382	20231122	130700	376487240	2935	2935	2935	2935	0
383	20231122	130600	376487240	2935	2935	2935	2935	0
384	20231122	130500	376487240	2935	2935	2935	2935	0
385	20231122	130400	376487240	2935	2935	2935	2935	0
386	20231122	130300	376487240	2935	2935	2935	2935	0
387	20231122	130200	376487240	2935	2935	2935	2935	0
388	20231122	130100	376487240	2935	2935	2935	2935	0
389	20231122	130000	376487240	2935	2935	2935	2935	2
390	20231122	125900	376481370	2935	2935	2935	2935	0
391	20231122	125800	376481370	2935	2935	2935	2935	20
392	20231122	125700	376422670	2935	2935	2935	2935	0
393	20231122	125600	376422670	2935	2935	2935	2935	0
394	20231122	125500	376422670	2935	2935	2935	2935	0
395	20231122	125400	376422670	2935	2935	2935	2935	0
396	20231122	125300	376422670	2935	2935	2935	2935	0
397	20231122	125200	376422670	2935	2935	2935	2935	0
398	20231122	125100	376422670	2935	2935	2935	2935	0
399	20231122	125000	376422670	2935	2935	2935	2935	0
400	20231122	124900	376422670	2935	2935	2935	2935	1
401	20231122	124800	376419735	2935	2935	2935	2935	0
402	20231122	124700	376419735	2935	2935	2935	2935	6
403	20231122	124600	376402125	2925	2925	2925	2925	0
404	20231122	124500	376402125	2925	2925	2925	2925	0
405	20231122	124400	376402125	2925	2925	2925	2925	10
406	20231122	124300	376372875	2930	2930	2930	2930	1
407	20231122	124200	376369945	2930	2930	2930	2930	0
408	20231122	124100	376369945	2930	2930	2930	2930	124
409	20231122	124000	376006625	2930	2930	2930	2930	0
410	20231122	123900	376006625	2930	2930	2930	2930	0
411	20231122	123800	376006625	2930	2930	2930	2930	0
412	20231122	123700	376006625	2930	2930	2930	2925	4093
413	20231122	123600	364024590	2930	2930	2930	2930	1005
414	20231122	123500	361079940	2930	2930	2930	2930	0
415	20231122	123400	361079940	2930	2930	2930	2930	15
416	20231122	123300	361035990	2935	2935	2935	2935	0
417	20231122	123200	361035990	2935	2935	2935	2935	0
418	20231122	123100	361035990	2935	2935	2935	2935	0
419	20231122	123000	361035990	2935	2935	2935	2935	0
420	20231122	122900	361035990	2935	2935	2935	2935	0
421	20231122	122800	361035990	2935	2935	2935	2935	0
422	20231122	122700	361035990	2935	2935	2935	2935	0
423	20231122	122600	361035990	2935	2935	2935	2935	0
424	20231122	122500	361035990	2935	2935	2935	2935	1
425	20231122	122400	361033055	2930	2930	2930	2930	525
426	20231122	122300	359494805	2935	2935	2935	2935	0
427	20231122	122200	359494805	2935	2935	2935	2935	0
428	20231122	122100	359494805	2935	2930	2935	2930	11
429	20231122	122000	359462570	2935	2935	2935	2935	0
430	20231122	121900	359462570	2935	2935	2935	2935	0
431	20231122	121800	359462570	2935	2935	2935	2935	1
432	20231122	121700	359459635	2930	2930	2930	2930	335
433	20231122	121600	358478085	2935	2930	2935	2930	13
434	20231122	121500	358439990	2935	2935	2935	2930	7
435	20231122	121400	358419465	2930	2930	2935	2930	37
436	20231122	121300	358311050	2935	2935	2935	2930	36
437	20231122	121200	358205545	2930	2935	2935	2930	101
438	20231122	121100	357909115	2935	2935	2935	2935	0
439	20231122	121000	357909115	2935	2930	2935	2930	501
440	20231122	120900	356441180	2930	2930	2930	2930	288
441	20231122	120800	355597340	2930	2930	2935	2930	732
442	20231122	120700	353452575	2935	2935	2935	2935	11
443	20231122	120600	353420290	2935	2935	2935	2935	0
444	20231122	120500	353420290	2935	2935	2935	2935	0
445	20231122	120400	353420290	2935	2935	2935	2935	300
446	20231122	120300	352539790	2935	2935	2935	2935	0
447	20231122	120200	352539790	2935	2935	2935	2935	0
448	20231122	120100	352539790	2935	2935	2935	2935	0
449	20231122	120000	352539790	2935	2935	2935	2935	0
450	20231122	115900	352539790	2935	2930	2935	2930	1094
451	20231122	115800	349329365	2930	2930	2935	2930	495
452	20231122	115700	347878810	2930	2930	2930	2930	1000
453	20231122	115600	344948810	2930	2930	2930	2930	0
454	20231122	115500	344948810	2930	2930	2930	2925	2013
455	20231122	115400	339058745	2935	2935	2935	2935	0
456	20231122	115300	339058745	2935	2935	2935	2935	0
457	20231122	115200	339058745	2935	2935	2935	2935	0
458	20231122	115100	339058745	2935	2935	2935	2935	0
459	20231122	115000	339058745	2935	2935	2935	2935	6
460	20231122	114900	339041135	2935	2935	2935	2935	0
461	20231122	114800	339041135	2935	2935	2935	2935	0
462	20231122	114700	339041135	2935	2935	2935	2935	5
463	20231122	114600	339026460	2935	2930	2935	2930	101
464	20231122	114500	338730030	2935	2935	2935	2935	1000
465	20231122	114400	335795030	2935	2935	2935	2935	0
466	20231122	114300	335795030	2935	2935	2935	2935	0
467	20231122	114200	335795030	2935	2935	2935	2935	5
468	20231122	114100	335780355	2935	2935	2935	2935	0
469	20231122	114000	335780355	2935	2935	2935	2935	1
470	20231122	113900	335777420	2935	2935	2935	2935	122
471	20231122	113800	335419350	2930	2930	2930	2930	0
472	20231122	113700	335419350	2930	2930	2930	2930	0
473	20231122	113600	335419350	2930	2930	2930	2930	0
474	20231122	113500	335419350	2930	2930	2935	2930	140
475	20231122	113400	335009120	2930	2930	2930	2930	30
476	20231122	113300	334921220	2935	2935	2935	2935	0
477	20231122	113200	334921220	2935	2935	2935	2935	10
478	20231122	113100	334891870	2935	2935	2935	2935	0
479	20231122	113000	334891870	2935	2930	2935	2930	1666
480	20231122	112900	330010485	2930	2930	2930	2925	52
481	20231122	112800	329858375	2925	2925	2925	2920	20748
482	20231122	112700	269258720	2935	2935	2935	2935	1
483	20231122	112600	269255785	2925	2940	2940	2925	23457
484	20231122	112500	200555250	2935	2935	2935	2935	0
485	20231122	112400	200555250	2935	2935	2935	2935	10
486	20231122	112300	200525900	2935	2935	2935	2935	0
487	20231122	112200	200525900	2935	2935	2935	2935	0
488	20231122	112100	200525900	2935	2940	2940	2935	1351
489	20231122	112000	196560520	2945	2945	2945	2945	3
490	20231122	111900	196551685	2940	2940	2940	2940	114
491	20231122	111800	196216525	2940	2940	2940	2940	1
492	20231122	111700	196213585	2940	2940	2945	2940	32
493	20231122	111600	196119500	2940	2945	2945	2940	168
494	20231122	111500	195625570	2940	2940	2940	2940	269
495	20231122	111400	194834710	2940	2940	2940	2940	601
496	20231122	111300	193067770	2940	2940	2940	2940	500
497	20231122	111200	191597770	2940	2940	2940	2940	0
498	20231122	111100	191597770	2940	2940	2940	2940	0
499	20231122	111000	191597770	2940	2940	2940	2940	0
500	20231122	110900	191597770	2940	2940	2940	2940	0
501	20231122	110800	191597770	2940	2940	2940	2940	0
502	20231122	110700	191597770	2940	2940	2945	2935	523
503	20231122	110600	190060235	2935	2940	2940	2935	20
504	20231122	110500	190001530	2945	2940	2945	2940	1919
505	20231122	110400	184359665	2940	2940	2940	2940	1000
506	20231122	110300	181419665	2940	2945	2945	2940	104
507	20231122	110200	181113890	2940	2940	2940	2940	93
508	20231122	110100	180840470	2940	2940	2940	2940	0
509	20231122	110000	180840470	2940	2940	2940	2940	2
510	20231122	105900	180834590	2940	2940	2940	2940	0
511	20231122	105800	180834590	2940	2940	2940	2940	1250
512	20231122	105700	177159590	2940	2940	2940	2940	2101
513	20231122	105600	170982650	2935	2935	2935	2935	68
514	20231122	105500	170783070	2940	2940	2940	2940	0
515	20231122	105400	170783070	2940	2940	2940	2940	10
516	20231122	105300	170753670	2940	2940	2940	2940	50
517	20231122	105200	170606670	2940	2935	2940	2935	112
518	20231122	105100	170277895	2940	2940	2940	2940	0
519	20231122	105000	170277895	2940	2940	2940	2940	1
520	20231122	104900	170274955	2935	2935	2935	2935	71
521	20231122	104800	170066570	2945	2945	2945	2945	0
522	20231122	104700	170066570	2945	2945	2945	2945	0
523	20231122	104600	170066570	2945	2935	2945	2935	11
524	20231122	104500	170034275	2945	2945	2945	2945	0
525	20231122	104400	170034275	2945	2945	2945	2945	0
526	20231122	104300	170034275	2945	2945	2945	2945	0
527	20231122	104200	170034275	2945	2940	2945	2940	3112
528	20231122	104100	160884990	2940	2935	2940	2935	351
529	20231122	104000	159854800	2940	2935	2940	2935	201
530	20231122	103900	159264815	2935	2940	2940	2935	12
531	20231122	103800	159229590	2930	2930	2930	2930	0
532	20231122	103700	159229590	2930	2930	2930	2930	1
533	20231122	103600	159226660	2945	2945	2945	2945	0
534	20231122	103500	159226660	2945	2945	2945	2945	0
535	20231122	103400	159226660	2945	2945	2945	2945	0
536	20231122	103300	159226660	2945	2945	2945	2945	12
537	20231122	103200	159191320	2940	2940	2940	2940	0
538	20231122	103100	159191320	2940	2940	2940	2940	1830
539	20231122	103000	153811120	2940	2940	2940	2940	2000
540	20231122	102900	147931120	2940	2935	2940	2935	20
541	20231122	102800	147872370	2935	2935	2935	2935	10
542	20231122	102700	147843020	2940	2940	2940	2940	10
543	20231122	102600	147813620	2935	2935	2935	2935	500
544	20231122	102500	146346120	2935	2935	2935	2935	17
545	20231122	102400	146296225	2940	2940	2940	2940	0
546	20231122	102300	146296225	2940	2940	2940	2940	10
547	20231122	102200	146266825	2940	2940	2940	2940	65
548	20231122	102100	146075725	2940	2940	2940	2940	1
549	20231122	102000	146072785	2935	2935	2935	2935	186
550	20231122	101900	145526875	2940	2940	2940	2940	1602
551	20231122	101800	140816995	2935	2935	2940	2935	131
552	20231122	101700	140432505	2935	2935	2935	2935	0
553	20231122	101600	140432505	2935	2935	2935	2935	0
554	20231122	101500	140432505	2935	2935	2935	2935	28
555	20231122	101400	140350325	2935	2930	2935	2930	3
556	20231122	101300	140341525	2930	2940	2940	2930	1143
557	20231122	101200	136987510	2935	2935	2935	2935	100
558	20231122	101100	136694010	2935	2935	2935	2935	0
559	20231122	101000	136694010	2935	2935	2935	2935	57
560	20231122	100900	136526715	2940	2940	2940	2940	100
561	20231122	100800	136232715	2940	2940	2940	2940	1
562	20231122	100700	136229775	2940	2940	2940	2940	1
563	20231122	100600	136226835	2935	2935	2935	2935	762
564	20231122	100500	133990365	2935	2935	2935	2935	1
565	20231122	100400	133987430	2935	2935	2935	2935	108
566	20231122	100300	133670450	2935	2940	2940	2935	538
567	20231122	100200	132091370	2935	2935	2935	2935	2001
568	20231122	100100	126218435	2935	2935	2935	2935	0
569	20231122	100000	126218435	2935	2935	2935	2935	5151
570	20231122	095900	111100250	2945	2945	2945	2945	1
571	20231122	095800	111097305	2940	2940	2940	2940	714
572	20231122	095700	108998145	2940	2940	2940	2940	763
573	20231122	095600	106754925	2950	2950	2950	2950	0
574	20231122	095500	106754925	2950	2950	2950	2950	0
575	20231122	095400	106754925	2950	2950	2950	2950	1
576	20231122	095300	106751975	2940	2940	2940	2940	0
577	20231122	095200	106751975	2940	2940	2940	2940	2245
578	20231122	095100	100151675	2940	2940	2940	2940	100
579	20231122	095000	99857675	2940	2940	2940	2940	70
580	20231122	094900	99651875	2950	2945	2950	2945	283
581	20231122	094800	98818435	2945	2940	2945	2940	631
582	20231122	094700	96960790	2935	2935	2935	2935	0
583	20231122	094600	96960790	2935	2945	2945	2935	303
584	20231122	094500	96071465	2935	2945	2945	2935	62
585	20231122	094400	95889440	2940	2940	2940	2940	57
586	20231122	094300	95721860	2940	2940	2940	2940	3736
587	20231122	094200	84738020	2940	2950	2950	2940	3690
588	20231122	094100	73870635	2950	2950	2950	2950	18
589	20231122	094000	73817535	2950	2950	2950	2950	0
590	20231122	093900	73817535	2950	2950	2950	2950	10
591	20231122	093800	73788035	2950	2945	2950	2945	415
592	20231122	093700	72565775	2950	2950	2950	2950	1
593	20231122	093600	72562825	2950	2950	2950	2950	338
594	20231122	093500	71565725	2950	2950	2950	2950	257
595	20231122	093400	70807575	2945	2955	2955	2945	9526
596	20231122	093300	42693970	2960	2955	2960	2955	28
597	20231122	093200	42611225	2955	2955	2955	2955	1
598	20231122	093100	42608270	2955	2955	2955	2955	7
599	20231122	093000	42587585	2960	2960	2960	2955	23
600	20231122	092900	42519605	2960	2960	2960	2960	0
601	20231122	092800	42519605	2960	2960	2960	2960	1
602	20231122	092700	42516645	2960	2960	2960	2960	2
603	20231122	092600	42510725	2950	2950	2950	2950	20
604	20231122	092500	42451725	2955	2960	2965	2955	1220
605	20231122	092400	38846560	2965	2965	2965	2965	0
606	20231122	092300	38846560	2965	2965	2965	2965	160
607	20231122	092200	38372160	2965	2960	2965	2960	854
608	20231122	092100	35844315	2960	2955	2960	2955	1079
609	20231122	092000	32655360	2960	2960	2960	2960	40
610	20231122	091900	32536960	2960	2955	2960	2955	2821
611	20231122	091800	24189300	2960	2960	2960	2960	0
612	20231122	091700	24189300	2960	2960	2960	2960	0
613	20231122	091600	24189300	2960	2960	2960	2960	10
614	20231122	091500	24159700	2960	2960	2960	2960	0
615	20231122	091400	24159700	2960	2955	2960	2955	51
616	20231122	091300	24008990	2960	2960	2960	2960	50
617	20231122	091200	23860990	2960	2960	2960	2960	1
618	20231122	091100	23858030	2955	2960	2960	2955	2
619	20231122	091000	23852115	2955	2955	2955	2955	5176
620	20231122	090900	8557035	2955	2955	2955	2950	3
621	20231122	090800	8548175	2955	2955	2955	2955	10
622	20231122	090700	8518625	2955	2955	2955	2955	0
623	20231122	090600	8518625	2955	2955	2955	2955	227
624	20231122	090500	7847840	2960	2960	2960	2960	50
625	20231122	090400	7699840	2960	2960	2960	2960	0
626	20231122	090300	7699840	2960	2960	2960	2960	0
627	20231122	090200	7699840	2960	2960	2960	2960	1
628	20231122	090100	7696880	2960	2955	2960	2940	2337
629	20231122	090000	807950	2960	2960	2960	2955	273