KissMeData/052460/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	192800	703136895	4090	4090	4090	4090	1276
3	20231116	192700	703136895	4090	4090	4090	4090	0
4	20231116	192600	703136895	4090	4090	4090	4090	0
5	20231116	192500	703136895	4090	4090	4090	4090	0
6	20231116	192400	703136895	4090	4090	4090	4090	0
7	20231116	192300	703136895	4090	4090	4090	4090	0
8	20231116	192200	703136895	4090	4090	4090	4090	0
9	20231116	192100	703136895	4090	4090	4090	4090	0
10	20231116	192000	703136895	4090	4090	4090	4090	0
11	20231116	191900	703136895	4090	4090	4090	4090	0
12	20231116	191800	703136895	4090	4090	4090	4090	0
13	20231116	191700	703136895	4090	4090	4090	4090	0
14	20231116	191600	703136895	4090	4090	4090	4090	0
15	20231116	191500	703136895	4090	4090	4090	4090	0
16	20231116	191400	703136895	4090	4090	4090	4090	0
17	20231116	191300	703136895	4090	4090	4090	4090	0
18	20231116	191200	703136895	4090	4090	4090	4090	0
19	20231116	191100	703136895	4090	4090	4090	4090	0
20	20231116	191000	703136895	4090	4090	4090	4090	0
21	20231116	190900	703136895	4090	4090	4090	4090	0
22	20231116	190800	703136895	4090	4090	4090	4090	0
23	20231116	190700	703136895	4090	4090	4090	4090	0
24	20231116	190600	703136895	4090	4090	4090	4090	0
25	20231116	190500	703136895	4090	4090	4090	4090	0
26	20231116	190400	703136895	4090	4090	4090	4090	0
27	20231116	190300	703136895	4090	4090	4090	4090	0
28	20231116	190200	703136895	4090	4090	4090	4090	0
29	20231116	190100	703136895	4090	4090	4090	4090	0
30	20231116	190000	703136895	4090	4090	4090	4090	0
31	20231116	185900	703136895	4090	4090	4090	4090	0
32	20231116	185800	703136895	4090	4090	4090	4090	1276
33	20231116	185700	703136895	4090	4090	4090	4090	0
34	20231116	185600	703136895	4090	4090	4090	4090	0
35	20231116	185500	703136895	4090	4090	4090	4090	0
36	20231116	185400	703136895	4090	4090	4090	4090	0
37	20231116	185300	703136895	4090	4090	4090	4090	0
38	20231116	185200	703136895	4090	4090	4090	4090	0
39	20231116	185100	703136895	4090	4090	4090	4090	0
40	20231116	185000	703136895	4090	4090	4090	4090	0
41	20231116	184900	703136895	4090	4090	4090	4090	0
42	20231116	184800	703136895	4090	4090	4090	4090	0
43	20231116	184700	703136895	4090	4090	4090	4090	0
44	20231116	184600	703136895	4090	4090	4090	4090	0
45	20231116	184500	703136895	4090	4090	4090	4090	0
46	20231116	184400	703136895	4090	4090	4090	4090	0
47	20231116	184300	703136895	4090	4090	4090	4090	0
48	20231116	184200	703136895	4090	4090	4090	4090	0
49	20231116	184100	703136895	4090	4090	4090	4090	0
50	20231116	184000	703136895	4090	4090	4090	4090	0
51	20231116	183900	703136895	4090	4090	4090	4090	0
52	20231116	183800	703136895	4090	4090	4090	4090	0
53	20231116	183700	703136895	4090	4090	4090	4090	0
54	20231116	183600	703136895	4090	4090	4090	4090	0
55	20231116	183500	703136895	4090	4090	4090	4090	0
56	20231116	183400	703136895	4090	4090	4090	4090	0
57	20231116	183300	703136895	4090	4090	4090	4090	0
58	20231116	183200	703136895	4090	4090	4090	4090	0
59	20231116	183100	703136895	4090	4090	4090	4090	0
60	20231116	183000	703136895	4090	4090	4090	4090	0
61	20231116	182900	703136895	4090	4090	4090	4090	0
62	20231116	182800	703136895	4090	4090	4090	4090	1276
63	20231116	182700	703136895	4090	4090	4090	4090	0
64	20231116	182600	703136895	4090	4090	4090	4090	0
65	20231116	182500	703136895	4090	4090	4090	4090	0
66	20231116	182400	703136895	4090	4090	4090	4090	0
67	20231116	182300	703136895	4090	4090	4090	4090	0
68	20231116	182200	703136895	4090	4090	4090	4090	0
69	20231116	182100	703136895	4090	4090	4090	4090	0
70	20231116	182000	703136895	4090	4090	4090	4090	0
71	20231116	181900	703136895	4090	4090	4090	4090	0
72	20231116	181800	703136895	4090	4090	4090	4090	0
73	20231116	181700	703136895	4090	4090	4090	4090	0
74	20231116	181600	703136895	4090	4090	4090	4090	0
75	20231116	181500	703136895	4090	4090	4090	4090	0
76	20231116	181400	703136895	4090	4090	4090	4090	0
77	20231116	181300	703136895	4090	4090	4090	4090	0
78	20231116	181200	703136895	4090	4090	4090	4090	0
79	20231116	181100	703136895	4090	4090	4090	4090	0
80	20231116	181000	703136895	4090	4090	4090	4090	0
81	20231116	180900	703136895	4090	4090	4090	4090	0
82	20231116	180800	703136895	4090	4090	4090	4090	0
83	20231116	180700	703136895	4090	4090	4090	4090	0
84	20231116	180600	703136895	4090	4090	4090	4090	0
85	20231116	180500	703136895	4090	4090	4090	4090	0
86	20231116	180400	703136895	4090	4090	4090	4090	0
87	20231116	180300	703136895	4090	4090	4090	4090	0
88	20231116	180200	703136895	4090	4090	4090	4090	0
89	20231116	180100	703136895	4090	4090	4090	4090	0
90	20231116	180000	703136895	4090	4090	4090	4090	0
91	20231116	175900	703136895	4090	4090	4090	4090	0
92	20231116	175800	703136895	4090	4090	4090	4090	1276
93	20231116	175700	703136895	4090	4090	4090	4090	0
94	20231116	175600	703136895	4090	4090	4090	4090	0
95	20231116	175500	703136895	4090	4090	4090	4090	0
96	20231116	175400	703136895	4090	4090	4090	4090	0
97	20231116	175300	703136895	4090	4090	4090	4090	0
98	20231116	175200	703136895	4090	4090	4090	4090	0
99	20231116	175100	703136895	4090	4090	4090	4090	0
100	20231116	175000	703136895	4090	4090	4090	4090	0
101	20231116	174900	703136895	4090	4090	4090	4090	0
102	20231116	174800	703136895	4090	4090	4090	4090	0
103	20231116	174700	703136895	4090	4090	4090	4090	0
104	20231116	174600	703136895	4090	4090	4090	4090	0
105	20231116	174500	703136895	4090	4090	4090	4090	0
106	20231116	174400	703136895	4090	4090	4090	4090	0
107	20231116	174300	703136895	4090	4090	4090	4090	0
108	20231116	174200	703136895	4090	4090	4090	4090	0
109	20231116	174100	703136895	4090	4090	4090	4090	0
110	20231116	174000	703136895	4090	4090	4090	4090	0
111	20231116	173900	703136895	4090	4090	4090	4090	0
112	20231116	173800	703136895	4090	4090	4090	4090	0
113	20231116	173700	703136895	4090	4090	4090	4090	0
114	20231116	173600	703136895	4090	4090	4090	4090	0
115	20231116	173500	703136895	4090	4090	4090	4090	0
116	20231116	173400	703136895	4090	4090	4090	4090	0
117	20231116	173300	703136895	4090	4090	4090	4090	0
118	20231116	173200	703136895	4090	4090	4090	4090	0
119	20231116	173100	703136895	4090	4090	4090	4090	0
120	20231116	173000	703136895	4090	4090	4090	4090	0
121	20231116	172900	703136895	4090	4090	4090	4090	0
122	20231116	172800	703136895	4090	4090	4090	4090	1276
123	20231116	172700	703136895	4090	4090	4090	4090	0
124	20231116	172600	703136895	4090	4090	4090	4090	0
125	20231116	172500	703136895	4090	4090	4090	4090	0
126	20231116	172400	703136895	4090	4090	4090	4090	0
127	20231116	172300	703136895	4090	4090	4090	4090	0
128	20231116	172200	703136895	4090	4090	4090	4090	0
129	20231116	172100	703136895	4090	4090	4090	4090	0
130	20231116	172000	703136895	4090	4090	4090	4090	0
131	20231116	171900	703136895	4090	4090	4090	4090	0
132	20231116	171800	703136895	4090	4090	4090	4090	0
133	20231116	171700	703136895	4090	4090	4090	4090	0
134	20231116	171600	703136895	4090	4090	4090	4090	0
135	20231116	171500	703136895	4090	4090	4090	4090	0
136	20231116	171400	703136895	4090	4090	4090	4090	0
137	20231116	171300	703136895	4090	4090	4090	4090	0
138	20231116	171200	703136895	4090	4090	4090	4090	0
139	20231116	171100	703136895	4090	4090	4090	4090	0
140	20231116	171000	703136895	4090	4090	4090	4090	0
141	20231116	170900	703136895	4090	4090	4090	4090	0
142	20231116	170800	703136895	4090	4090	4090	4090	0
143	20231116	170700	703136895	4090	4090	4090	4090	0
144	20231116	170600	703136895	4090	4090	4090	4090	0
145	20231116	170500	703136895	4090	4090	4090	4090	0
146	20231116	170400	703136895	4090	4090	4090	4090	0
147	20231116	170300	703136895	4090	4090	4090	4090	0
148	20231116	170200	703136895	4090	4090	4090	4090	0
149	20231116	170100	703136895	4090	4090	4090	4090	0
150	20231116	170000	703136895	4090	4090	4090	4090	0
151	20231116	165900	703136895	4090	4090	4090	4090	0
152	20231116	165800	703136895	4090	4090	4090	4090	1276
153	20231116	165700	703136895	4090	4090	4090	4090	0
154	20231116	165600	703136895	4090	4090	4090	4090	0
155	20231116	165500	703136895	4090	4090	4090	4090	0
156	20231116	165400	703136895	4090	4090	4090	4090	0
157	20231116	165300	703136895	4090	4090	4090	4090	0
158	20231116	165200	703136895	4090	4090	4090	4090	0
159	20231116	165100	703136895	4090	4090	4090	4090	0
160	20231116	165000	703136895	4090	4090	4090	4090	0
161	20231116	164900	703136895	4090	4090	4090	4090	0
162	20231116	164800	703136895	4090	4090	4090	4090	0
163	20231116	164700	703136895	4090	4090	4090	4090	0
164	20231116	164600	703136895	4090	4090	4090	4090	0
165	20231116	164500	703136895	4090	4090	4090	4090	0
166	20231116	164400	703136895	4090	4090	4090	4090	0
167	20231116	164300	703136895	4090	4090	4090	4090	0
168	20231116	164200	703136895	4090	4090	4090	4090	0
169	20231116	164100	703136895	4090	4090	4090	4090	0
170	20231116	164000	703136895	4090	4090	4090	4090	0
171	20231116	163900	703136895	4090	4090	4090	4090	0
172	20231116	163800	703136895	4090	4090	4090	4090	0
173	20231116	163700	703136895	4090	4090	4090	4090	0
174	20231116	163600	703136895	4090	4090	4090	4090	0
175	20231116	163500	703136895	4090	4090	4090	4090	0
176	20231116	163400	703136895	4090	4090	4090	4090	0
177	20231116	163300	703136895	4090	4090	4090	4090	0
178	20231116	163200	703136895	4090	4090	4090	4090	0
179	20231116	163100	703136895	4090	4090	4090	4090	0
180	20231116	163000	703136895	4090	4090	4090	4090	1276
181	20231116	162900	697918055	4065	4065	4065	4065	0
182	20231116	162800	697918055	4065	4065	4065	4065	0
183	20231116	162700	697918055	4065	4065	4065	4065	0
184	20231116	162600	697918055	4065	4065	4065	4065	0
185	20231116	162500	697918055	4065	4065	4065	4065	0
186	20231116	162400	697918055	4065	4065	4065	4065	0
187	20231116	162300	697918055	4065	4065	4065	4065	0
188	20231116	162200	697918055	4065	4065	4065	4065	0
189	20231116	162100	697918055	4065	4065	4065	4065	0
190	20231116	162000	697918055	4065	4065	4065	4065	0
191	20231116	161900	697918055	4065	4065	4090	4065	696
192	20231116	161800	695088640	4065	4065	4065	4065	53
193	20231116	161700	694873195	4095	4095	4095	4095	170
194	20231116	161600	694177045	4095	4100	4100	4060	334
195	20231116	161500	692817545	4100	4075	4100	4075	3133
196	20231116	161400	680006850	4070	4065	4070	4060	1111
197	20231116	161300	675488190	4065	4070	4070	4065	115
198	20231116	161200	675020670	4070	4065	4070	4065	23
199	20231116	161100	674927170	4065	4065	4065	4065	381
200	20231116	161000	673378405	4065	4070	4070	4065	63
201	20231116	160900	673122090	4070	4070	4070	4070	6
202	20231116	160800	673097670	4075	4075	4075	4075	0
203	20231116	160700	673097670	4075	4075	4075	4075	5
204	20231116	160600	673077295	4075	4075	4075	4075	87
205	20231116	160500	672722770	4070	4065	4070	4065	415
206	20231116	160400	671034825	4065	4065	4065	4065	4
207	20231116	160300	671018565	4070	4065	4070	4065	191
208	20231116	160200	670242145	4065	4075	4075	4065	92
209	20231116	160100	669867495	4075	4075	4075	4075	4
210	20231116	160000	669851195	4070	4070	4070	4070	0
211	20231116	155900	669851195	4070	4070	4070	4070	497
212	20231116	155800	667828405	4070	4070	4070	4070	112
213	20231116	155700	667372565	4070	4070	4070	4070	31
214	20231116	155600	667246395	4070	4070	4070	4070	4
215	20231116	155500	667230115	4065	4065	4065	4060	529
216	20231116	155400	665080430	4070	4070	4070	4070	49
217	20231116	155300	664881000	4070	4070	4070	4070	10
218	20231116	155200	664840300	4075	4075	4075	4075	0
219	20231116	155100	664840300	4075	4070	4075	4065	113
220	20231116	155000	664380715	4075	4075	4075	4070	61
221	20231116	154900	664132145	4075	4075	4075	4075	14
222	20231116	154800	664075095	4075	4075	4075	4075	5
223	20231116	154700	664054720	4080	4080	4080	4080	5
224	20231116	154600	664034320	4080	4080	4080	4065	125
225	20231116	154500	663524835	4075	4075	4075	4075	7
226	20231116	154400	663496310	4080	4080	4080	4080	40
227	20231116	154300	663333110	4080	4080	4080	4080	0
228	20231116	154200	663333110	4080	4080	4080	4080	47
229	20231116	154100	663141350	4080	4080	4080	4080	5
230	20231116	154000	663120950	4080	4080	4080	4080	1
231	20231116	153900	663116870	4080	4080	4080	4080	15
232	20231116	153800	663055670	4080	4080	4080	4080	49
233	20231116	153700	662855750	4065	4075	4075	4065	45
234	20231116	153600	662672770	4080	4070	4080	4070	450
235	20231116	153500	660838570	4080	4080	4080	4080	3
236	20231116	153400	660826330	4065	4070	4080	4065	2054
237	20231116	153300	652454290	4070	4070	4070	4070	5
238	20231116	153200	652433940	4070	4070	4070	4070	0
239	20231116	153100	652433940	4070	4070	4070	4070	5
240	20231116	153000	652413590	4075	4075	4075	4075	67
241	20231116	152900	652140565	4075	4075	4075	4075	221
242	20231116	152800	651239990	4075	4075	4075	4075	4
243	20231116	152700	651223690	4075	4075	4075	4075	6
244	20231116	152600	651199240	4060	4075	4075	4060	117
245	20231116	152500	650722910	4075	4075	4075	4075	30
246	20231116	152400	650600660	4065	4070	4080	4065	375
247	20231116	152300	649075750	4080	4080	4080	4080	0
248	20231116	152200	649075750	4080	4065	4080	4065	328
249	20231116	152100	647738665	4065	4065	4065	4065	0
250	20231116	152000	647738665	4065	4080	4080	4065	237
251	20231116	151900	646774205	4075	4080	4080	4075	10
252	20231116	151800	646733430	4080	4080	4080	4070	57
253	20231116	151700	646500880	4075	4080	4080	4075	29
254	20231116	151600	646382565	4080	4075	4080	4075	10
255	20231116	151500	646341795	4075	4080	4080	4075	932
256	20231116	151400	642543770	4080	4080	4080	4080	50
257	20231116	151300	642339770	4080	4070	4080	4070	237
258	20231116	151200	641374545	4070	4075	4075	4070	85
259	20231116	151100	641028345	4075	4075	4075	4075	23
260	20231116	151000	640934620	4075	4075	4075	4075	64
261	20231116	150900	640673820	4075	4070	4075	4070	8
262	20231116	150800	640641245	4075	4075	4075	4075	5
263	20231116	150700	640620870	4065	4070	4070	4065	3368
264	20231116	150600	626926080	4080	4080	4080	4080	71
265	20231116	150500	626636400	4080	4075	4080	4075	9
266	20231116	150400	626599705	4080	4080	4080	4080	50
267	20231116	150300	626395705	4080	4080	4080	4080	1
268	20231116	150200	626391625	4080	4080	4080	4080	64
269	20231116	150100	626130505	4075	4090	4090	4075	618
270	20231116	150000	623611020	4090	4090	4090	4090	0
271	20231116	145900	623611020	4090	4080	4090	4080	828
272	20231116	145800	620232740	4090	4090	4090	4080	52
273	20231116	145700	620020110	4090	4090	4090	4090	108
274	20231116	145600	619578390	4090	4090	4090	4075	227
275	20231116	145500	618653275	4075	4075	4090	4075	17
276	20231116	145400	618583875	4070	4070	4070	4070	182
277	20231116	145300	617843135	4070	4070	4070	4070	0
278	20231116	145200	617843135	4070	4065	4070	4065	267
279	20231116	145100	616757645	4065	4070	4070	4065	315
280	20231116	145000	615477005	4070	4070	4070	4070	46
281	20231116	144900	615289785	4070	4070	4070	4070	25
282	20231116	144800	615188035	4065	4070	4070	4065	306
283	20231116	144700	613942620	4065	4065	4070	4065	477
284	20231116	144600	612003590	4070	4070	4070	4070	112
285	20231116	144500	611547750	4070	4065	4070	4065	205
286	20231116	144400	610713405	4065	4065	4065	4065	0
287	20231116	144300	610713405	4065	4070	4070	4060	64
288	20231116	144200	610453390	4070	4070	4070	4070	245
289	20231116	144100	609456240	4055	4065	4065	4055	623
290	20231116	144000	606928670	4065	4070	4070	4065	130
291	20231116	143900	606399705	4070	4060	4070	4060	169
292	20231116	143800	605712275	4060	4060	4060	4060	64
293	20231116	143700	605452435	4060	4060	4060	4055	488
294	20231116	143600	603473565	4060	4055	4060	4055	152
295	20231116	143500	602857190	4055	4050	4055	4050	1240
296	20231116	143400	597835060	4050	4050	4050	4050	81
297	20231116	143300	597507010	4050	4045	4050	4045	370
298	20231116	143200	596010350	4035	4040	4040	4035	272
299	20231116	143100	594911505	4045	4040	4045	4040	88
300	20231116	143000	594555960	4045	4045	4045	4045	66
301	20231116	142900	594288990	4045	4040	4050	4040	321
302	20231116	142800	592992105	4040	4050	4055	4040	4969
303	20231116	142700	572878930	4055	4055	4055	4055	10
304	20231116	142600	572838380	4055	4050	4055	4050	273
305	20231116	142500	571731525	4055	4050	4055	4050	47
306	20231116	142400	571541130	4055	4060	4060	4055	348
307	20231116	142300	570129975	4060	4060	4060	4060	2
308	20231116	142200	570121855	4070	4070	4070	4070	72
309	20231116	142100	569828815	4070	4070	4070	4070	2
310	20231116	142000	569820675	4055	4055	4070	4055	439
311	20231116	141900	568040370	4060	4070	4070	4060	3131
312	20231116	141800	555318665	4070	4075	4075	4070	423
313	20231116	141700	553596835	4075	4070	4075	4070	276
314	20231116	141600	552473495	4075	4075	4075	4075	2
315	20231116	141500	552465345	4070	4075	4075	4070	929
316	20231116	141400	548684290	4080	4080	4080	4080	64
317	20231116	141300	548423170	4080	4080	4080	4080	60
318	20231116	141200	548178370	4090	4090	4090	4090	0
319	20231116	141100	548178370	4090	4090	4090	4090	737
320	20231116	141000	545164040	4090	4090	4090	4065	1236
321	20231116	140900	540120175	4090	4090	4090	4090	8
322	20231116	140800	540087455	4090	4090	4090	4090	5
323	20231116	140700	540067005	4090	4090	4090	4090	0
324	20231116	140600	540067005	4090	4090	4090	4090	93
325	20231116	140500	539686635	4065	4080	4090	4065	1241
326	20231116	140400	534616830	4080	4065	4080	4065	272
327	20231116	140300	533510345	4085	4085	4085	4085	5
328	20231116	140200	533489920	4090	4075	4090	4065	320
329	20231116	140100	532187115	4090	4090	4090	4090	2
330	20231116	140000	532178935	4070	4085	4095	4070	3006
331	20231116	135900	519939195	4095	4095	4095	4095	0
332	20231116	135800	519939195	4095	4095	4095	4090	68
333	20231116	135700	519660785	4095	4095	4095	4095	4
334	20231116	135600	519644405	4095	4090	4095	4090	500
335	20231116	135500	517597805	4090	4090	4090	4090	750
336	20231116	135400	514530305	4090	4090	4090	4090	53
337	20231116	135300	514313535	4085	4085	4085	4080	135
338	20231116	135200	513762705	4085	4085	4085	4085	5
339	20231116	135100	513742280	4095	4095	4095	4095	4
340	20231116	135000	513725900	4095	4095	4095	4095	69
341	20231116	134900	513443345	4095	4095	4095	4095	5
342	20231116	134800	513422870	4095	4095	4095	4095	2
343	20231116	134700	513414680	4095	4085	4095	4080	367
344	20231116	134600	511915340	4095	4095	4095	4095	72
345	20231116	134500	511620500	4095	4095	4095	4095	0
346	20231116	134400	511620500	4095	4085	4095	4085	1295
347	20231116	134300	506323475	4095	4090	4095	4090	129
348	20231116	134200	505795840	4090	4090	4090	4085	144
349	20231116	134100	505207285	4085	4085	4085	4085	0
350	20231116	134000	505207285	4085	4090	4090	4085	31
351	20231116	133900	505080630	4090	4090	4090	4090	431
352	20231116	133800	503317840	4095	4095	4095	4095	48
353	20231116	133700	503121280	4095	4095	4095	4095	5
354	20231116	133600	503100805	4095	4095	4095	4095	29
355	20231116	133500	502982050	4095	4095	4095	4095	5
356	20231116	133400	502961575	4095	4095	4095	4095	64
357	20231116	133300	502699495	4095	4095	4095	4095	0
358	20231116	133200	502699495	4095	4090	4095	4090	614
359	20231116	133100	500188190	4095	4095	4095	4095	123
360	20231116	133000	499684505	4095	4095	4095	4095	47
361	20231116	132900	499492040	4095	4095	4095	4095	5
362	20231116	132800	499471565	4095	4095	4095	4095	5
363	20231116	132700	499451090	4095	4095	4095	4095	50
364	20231116	132600	499246340	4095	4095	4095	4090	48
365	20231116	132500	499049805	4095	4095	4095	4095	0
366	20231116	132400	499049805	4095	4095	4095	4095	0
367	20231116	132300	499049805	4095	4095	4095	4095	44
368	20231116	132200	498869625	4095	4095	4095	4095	7
369	20231116	132100	498840960	4080	4080	4080	4080	162
370	20231116	132000	498180000	4080	4095	4095	4080	32
371	20231116	131900	498049380	4095	4095	4095	4095	46
372	20231116	131800	497861010	4095	4095	4095	4095	19
373	20231116	131700	497783205	4075	4090	4090	4075	273
374	20231116	131600	496670415	4090	4090	4090	4090	25
375	20231116	131500	496568165	4090	4090	4090	4090	48
376	20231116	131400	496371845	4090	4085	4090	4080	140
377	20231116	131300	495800135	4090	4090	4090	4090	0
378	20231116	131200	495800135	4090	4090	4090	4090	4
379	20231116	131100	495783775	4090	4090	4090	4090	94
380	20231116	131000	495399315	4090	4090	4090	4090	14
381	20231116	130900	495342055	4090	4090	4090	4090	5
382	20231116	130800	495321605	4090	4090	4090	4090	0
383	20231116	130700	495321605	4090	4090	4090	4090	44
384	20231116	130600	495141645	4090	4090	4090	4090	42
385	20231116	130500	494969865	4090	4090	4090	4090	0
386	20231116	130400	494969865	4090	4090	4090	4090	1
387	20231116	130300	494965775	4090	4090	4090	4090	54
388	20231116	130200	494744915	4090	4075	4090	4070	283
389	20231116	130100	493591885	4090	4075	4090	4075	1353
390	20231116	130000	488060350	4070	4075	4075	4070	192
391	20231116	125900	487278590	4075	4090	4090	4075	68
392	20231116	125800	487000905	4090	4090	4090	4090	20
393	20231116	125700	486919105	4090	4090	4090	4090	0
394	20231116	125600	486919105	4090	4090	4090	4090	31
395	20231116	125500	486792315	4090	4090	4090	4090	697
396	20231116	125400	483941585	4085	4100	4100	4085	2715
397	20231116	125300	472828910	4100	4100	4100	4100	0
398	20231116	125200	472828910	4100	4100	4100	4100	9
399	20231116	125100	472792010	4100	4100	4100	4100	38
400	20231116	125000	472636210	4100	4095	4100	4095	985
401	20231116	124900	468602435	4100	4100	4100	4100	86
402	20231116	124800	468249835	4100	4100	4100	4100	0
403	20231116	124700	468249835	4100	4095	4100	4085	320
404	20231116	124600	466941395	4100	4100	4100	4100	41
405	20231116	124500	466773295	4100	4095	4100	4095	17
406	20231116	124400	466703655	4090	4090	4090	4085	173
407	20231116	124300	465996145	4090	4090	4090	4085	76
408	20231116	124200	465685455	4085	4095	4095	4085	434
409	20231116	124100	463911295	4095	4085	4095	4085	34
410	20231116	124000	463772345	4085	4085	4085	4085	0
411	20231116	123900	463772345	4085	4075	4085	4070	592
412	20231116	123800	461362775	4080	4080	4080	4080	152
413	20231116	123700	460742615	4080	4065	4080	4065	122
414	20231116	123600	460246070	4070	4070	4070	4070	1529
415	20231116	123500	454023040	4080	4075	4080	4075	149
416	20231116	123400	453415845	4065	4075	4075	4065	389
417	20231116	123300	451834470	4070	4075	4075	4070	650
418	20231116	123200	449187795	4085	4080	4085	4075	277
419	20231116	123100	448058955	4085	4085	4085	4075	300
420	20231116	123000	446834790	4085	4085	4085	4085	10
421	20231116	122900	446793940	4085	4085	4085	4080	83
422	20231116	122800	446455225	4085	4085	4085	4085	1
423	20231116	122700	446451140	4085	4085	4085	4085	73
424	20231116	122600	446152935	4085	4080	4085	4080	11
425	20231116	122500	446108010	4080	4080	4080	4080	2888
426	20231116	122400	434324970	4085	4085	4085	4085	10
427	20231116	122300	434284120	4080	4080	4085	4080	53
428	20231116	122200	434067650	4080	4085	4085	4080	105
429	20231116	122100	433639200	4085	4080	4085	4075	32
430	20231116	122000	433508735	4085	4085	4085	4085	10
431	20231116	121900	433467885	4085	4085	4085	4085	42
432	20231116	121800	433296315	4085	4085	4085	4085	13
433	20231116	121700	433243210	4075	4075	4075	4075	273
434	20231116	121600	432130735	4085	4085	4085	4085	29
435	20231116	121500	432012270	4085	4080	4090	4070	580
436	20231116	121400	429649375	4095	4095	4095	4095	9
437	20231116	121300	429612520	4100	4100	4100	4100	4
438	20231116	121200	429596120	4100	4100	4100	4100	0
439	20231116	121100	429596120	4100	4100	4100	4100	48
440	20231116	121000	429399320	4100	4100	4100	4075	79
441	20231116	120900	429076805	4095	4095	4095	4095	0
442	20231116	120800	429076805	4095	4095	4095	4095	0
443	20231116	120700	429076805	4095	4095	4095	4095	88
444	20231116	120600	428716445	4095	4090	4095	4090	15
445	20231116	120500	428655070	4085	4085	4085	4085	2
446	20231116	120400	428646900	4095	4100	4100	4095	248
447	20231116	120300	427630365	4100	4100	4100	4100	34
448	20231116	120200	427490965	4100	4090	4100	4080	680
449	20231116	120100	424715580	4100	4095	4100	4090	32
450	20231116	120000	424584625	4095	4095	4095	4095	95
451	20231116	115900	424195600	4100	4100	4100	4100	54
452	20231116	115800	423974200	4100	4100	4100	4100	361
453	20231116	115700	422494100	4100	4100	4100	4100	0
454	20231116	115600	422494100	4100	4095	4100	4095	102
455	20231116	115500	422076240	4095	4095	4095	4095	39
456	20231116	115400	421916535	4080	4090	4095	4080	718
457	20231116	115300	418986220	4095	4095	4095	4095	4
458	20231116	115200	418969840	4095	4095	4095	4095	5
459	20231116	115100	418949365	4100	4100	4100	4100	48
460	20231116	115000	418752565	4100	4100	4100	4100	16
461	20231116	114900	418686965	4100	4100	4100	4100	191
462	20231116	114800	417903865	4100	4095	4100	4095	1165
463	20231116	114700	413133165	4095	4090	4095	4080	372
464	20231116	114600	411613595	4090	4090	4095	4090	1163
465	20231116	114500	406852000	4080	4080	4080	4080	0
466	20231116	114400	406852000	4080	4090	4090	4080	17
467	20231116	114300	406782590	4095	4095	4095	4095	46
468	20231116	114200	406594220	4095	4095	4095	4090	275
469	20231116	114100	405469420	4095	4085	4095	4085	145
470	20231116	114000	404875925	4095	4095	4095	4095	29
471	20231116	113900	404757170	4100	4100	4100	4100	48
472	20231116	113800	404560370	4080	4100	4100	4080	104
473	20231116	113700	404135845	4095	4095	4095	4095	450
474	20231116	113600	402293095	4095	4095	4095	4095	35
475	20231116	113500	402149770	4095	4095	4095	4080	216
476	20231116	113400	401266020	4095	4100	4100	4095	40
477	20231116	113300	401102075	4100	4100	4100	4100	5
478	20231116	113200	401081575	4080	4095	4095	4080	600
479	20231116	113100	398632450	4100	4100	4100	4100	37
480	20231116	113000	398480750	4095	4100	4100	4095	56
481	20231116	112900	398251345	4095	4095	4095	4095	1
482	20231116	112800	398247250	4100	4100	4100	4100	0
483	20231116	112700	398247250	4100	4100	4100	4100	59
484	20231116	112600	398005350	4100	4100	4100	4090	41
485	20231116	112500	397837260	4100	4100	4100	4100	4
486	20231116	112400	397820860	4100	4100	4100	4100	101
487	20231116	112300	397406760	4100	4100	4100	4100	33
488	20231116	112200	397271460	4100	4080	4100	4080	58
489	20231116	112100	397034600	4075	4080	4080	4075	80
490	20231116	112000	396708220	4075	4075	4080	4075	650
491	20231116	111900	394059235	4080	4085	4100	4080	177
492	20231116	111800	393336070	4100	4100	4100	4100	11
493	20231116	111700	393290970	4100	4075	4100	4075	274
494	20231116	111600	392174395	4075	4100	4100	4075	1123
495	20231116	111500	387582390	4100	4095	4100	4095	131
496	20231116	111400	387045730	4095	4095	4095	4095	65
497	20231116	111300	386779555	4095	4075	4095	4075	1183
498	20231116	111200	381952880	4080	4080	4080	4080	0
499	20231116	111100	381952880	4080	4075	4080	4075	285
500	20231116	111000	380791235	4075	4070	4075	4065	546
501	20231116	110900	378569160	4075	4080	4080	4075	336
502	20231116	110800	377199895	4080	4080	4080	4080	4
503	20231116	110700	377183575	4080	4080	4080	4080	34
504	20231116	110600	377044855	4080	4075	4080	4075	37
505	20231116	110500	376894045	4075	4075	4080	4075	17
506	20231116	110400	376824745	4075	4075	4075	4075	4
507	20231116	110300	376808445	4075	4070	4075	4065	381
508	20231116	110200	375258745	4075	4070	4075	4070	601
509	20231116	110100	372812540	4070	4070	4070	4070	201
510	20231116	110000	371994470	4075	4075	4075	4075	50
511	20231116	105900	371790720	4075	4075	4075	4075	42
512	20231116	105800	371619570	4070	4075	4075	4070	1241
513	20231116	105700	366562525	4075	4075	4075	4075	1
514	20231116	105600	366558450	4075	4075	4075	4075	281
515	20231116	105500	365413375	4075	4075	4075	4075	47
516	20231116	105400	365221850	4055	4065	4065	4055	202
517	20231116	105300	364401865	4065	4065	4065	4060	408
518	20231116	105200	362745325	4060	4060	4060	4060	1
519	20231116	105100	362741265	4065	4080	4080	4065	102
520	20231116	105000	362326545	4080	4080	4080	4080	10
521	20231116	104900	362285745	4060	4060	4060	4060	200
522	20231116	104800	361473745	4060	4085	4085	4060	31
523	20231116	104700	361347730	4085	4060	4090	4055	518
524	20231116	104600	359245360	4065	4095	4095	4065	143
525	20231116	104500	358662775	4095	4095	4095	4095	5
526	20231116	104400	358642300	4095	4095	4095	4095	0
527	20231116	104300	358642300	4095	4055	4095	4050	946
528	20231116	104200	354790305	4050	4070	4070	4050	310
529	20231116	104100	353534095	4065	4055	4065	4050	129
530	20231116	104000	353011435	4050	4070	4070	4050	71
531	20231116	103900	352722585	4070	4070	4070	4050	1603
532	20231116	103800	346223265	4055	4070	4070	4055	447
533	20231116	103700	344408675	4070	4090	4090	4070	4624
534	20231116	103600	325518095	4095	4100	4120	4095	3233
535	20231116	103500	312262480	4100	4100	4100	4095	381
536	20231116	103400	310702240	4100	4105	4115	4100	172
537	20231116	103300	309996575	4110	4095	4115	4095	29
538	20231116	103200	309877470	4095	4095	4110	4095	564
539	20231116	103100	307567375	4100	4100	4100	4100	50
540	20231116	103000	307362375	4100	4095	4100	4095	491
541	20231116	102900	305349480	4100	4100	4110	4100	1050
542	20231116	102800	301039370	4100	4110	4110	4095	47
543	20231116	102700	300846235	4100	4120	4120	4100	750
544	20231116	102600	297768410	4125	4100	4125	4100	48
545	20231116	102500	297571360	4125	4095	4125	4095	2179
546	20231116	102400	288623050	4095	4095	4095	4095	1202
547	20231116	102300	283700860	4095	4095	4100	4090	1823
548	20231116	102200	276236040	4095	4090	4095	4090	118
549	20231116	102100	275753380	4090	4095	4095	4085	1431
550	20231116	102000	269905175	4095	4095	4095	4095	407
551	20231116	101900	268238510	4090	4095	4095	4090	691
552	20231116	101800	265408870	4095	4095	4095	4095	90
553	20231116	101700	265040320	4095	4075	4095	4050	443
554	20231116	101600	263238035	4085	4085	4105	4085	3312
555	20231116	101500	249678265	4080	4060	4080	4060	476
556	20231116	101400	247736205	4075	4060	4080	4060	865
557	20231116	101300	244217540	4040	4035	4040	4035	61
558	20231116	101200	243971105	4060	4040	4060	4030	2493
559	20231116	101100	233883130	4060	4070	4070	4040	1230
560	20231116	101000	228884600	4055	4065	4065	4055	833
561	20231116	100900	225502935	4065	4060	4075	4060	473
562	20231116	100800	223576685	4060	4060	4060	4045	727
563	20231116	100700	220625440	4065	4055	4065	4030	2373
564	20231116	100600	210992535	4055	4060	4060	4015	3970
565	20231116	100500	194964180	4090	4025	4095	4005	2916
566	20231116	100400	183099635	4010	3995	4020	3995	2160
567	20231116	100300	174454720	4000	4025	4040	4000	7385
568	20231116	100200	144884590	4035	4015	4060	4000	6255
569	20231116	100100	119824235	4015	4025	4090	4000	4649
570	20231116	100000	101077735	4030	4090	4090	4030	22872