KissMeData/119850/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	200700	903162470	4130	4130	4130	4130	7149
3	20231116	200600	903162470	4130	4130	4130	4130	0
4	20231116	200500	903162470	4130	4130	4130	4130	0
5	20231116	200400	903162470	4130	4130	4130	4130	0
6	20231116	200300	903162470	4130	4130	4130	4130	0
7	20231116	200200	903162470	4130	4130	4130	4130	0
8	20231116	200100	903162470	4130	4130	4130	4130	0
9	20231116	200000	903162470	4130	4130	4130	4130	0
10	20231116	195900	903162470	4130	4130	4130	4130	0
11	20231116	195800	903162470	4130	4130	4130	4130	0
12	20231116	195700	903162470	4130	4130	4130	4130	0
13	20231116	195600	903162470	4130	4130	4130	4130	0
14	20231116	195500	903162470	4130	4130	4130	4130	0
15	20231116	195400	903162470	4130	4130	4130	4130	0
16	20231116	195300	903162470	4130	4130	4130	4130	0
17	20231116	195200	903162470	4130	4130	4130	4130	0
18	20231116	195100	903162470	4130	4130	4130	4130	0
19	20231116	195000	903162470	4130	4130	4130	4130	0
20	20231116	194900	903162470	4130	4130	4130	4130	0
21	20231116	194800	903162470	4130	4130	4130	4130	0
22	20231116	194700	903162470	4130	4130	4130	4130	0
23	20231116	194600	903162470	4130	4130	4130	4130	0
24	20231116	194500	903162470	4130	4130	4130	4130	0
25	20231116	194400	903162470	4130	4130	4130	4130	0
26	20231116	194300	903162470	4130	4130	4130	4130	0
27	20231116	194200	903162470	4130	4130	4130	4130	0
28	20231116	194100	903162470	4130	4130	4130	4130	0
29	20231116	194000	903162470	4130	4130	4130	4130	0
30	20231116	193900	903162470	4130	4130	4130	4130	0
31	20231116	193800	903162470	4130	4130	4130	4130	0
32	20231116	193700	903162470	4130	4130	4130	4130	7149
33	20231116	193600	903162470	4130	4130	4130	4130	0
34	20231116	193500	903162470	4130	4130	4130	4130	0
35	20231116	193400	903162470	4130	4130	4130	4130	0
36	20231116	193300	903162470	4130	4130	4130	4130	0
37	20231116	193200	903162470	4130	4130	4130	4130	0
38	20231116	193100	903162470	4130	4130	4130	4130	0
39	20231116	193000	903162470	4130	4130	4130	4130	0
40	20231116	192900	903162470	4130	4130	4130	4130	0
41	20231116	192800	903162470	4130	4130	4130	4130	0
42	20231116	192700	903162470	4130	4130	4130	4130	0
43	20231116	192600	903162470	4130	4130	4130	4130	0
44	20231116	192500	903162470	4130	4130	4130	4130	0
45	20231116	192400	903162470	4130	4130	4130	4130	0
46	20231116	192300	903162470	4130	4130	4130	4130	0
47	20231116	192200	903162470	4130	4130	4130	4130	0
48	20231116	192100	903162470	4130	4130	4130	4130	0
49	20231116	192000	903162470	4130	4130	4130	4130	0
50	20231116	191900	903162470	4130	4130	4130	4130	0
51	20231116	191800	903162470	4130	4130	4130	4130	0
52	20231116	191700	903162470	4130	4130	4130	4130	0
53	20231116	191600	903162470	4130	4130	4130	4130	0
54	20231116	191500	903162470	4130	4130	4130	4130	0
55	20231116	191400	903162470	4130	4130	4130	4130	0
56	20231116	191300	903162470	4130	4130	4130	4130	0
57	20231116	191200	903162470	4130	4130	4130	4130	0
58	20231116	191100	903162470	4130	4130	4130	4130	0
59	20231116	191000	903162470	4130	4130	4130	4130	0
60	20231116	190900	903162470	4130	4130	4130	4130	0
61	20231116	190800	903162470	4130	4130	4130	4130	0
62	20231116	190700	903162470	4130	4130	4130	4130	7149
63	20231116	190600	903162470	4130	4130	4130	4130	0
64	20231116	190500	903162470	4130	4130	4130	4130	0
65	20231116	190400	903162470	4130	4130	4130	4130	0
66	20231116	190300	903162470	4130	4130	4130	4130	0
67	20231116	190200	903162470	4130	4130	4130	4130	0
68	20231116	190100	903162470	4130	4130	4130	4130	0
69	20231116	190000	903162470	4130	4130	4130	4130	0
70	20231116	185900	903162470	4130	4130	4130	4130	0
71	20231116	185800	903162470	4130	4130	4130	4130	0
72	20231116	185700	903162470	4130	4130	4130	4130	0
73	20231116	185600	903162470	4130	4130	4130	4130	0
74	20231116	185500	903162470	4130	4130	4130	4130	0
75	20231116	185400	903162470	4130	4130	4130	4130	0
76	20231116	185300	903162470	4130	4130	4130	4130	0
77	20231116	185200	903162470	4130	4130	4130	4130	0
78	20231116	185100	903162470	4130	4130	4130	4130	0
79	20231116	185000	903162470	4130	4130	4130	4130	0
80	20231116	184900	903162470	4130	4130	4130	4130	0
81	20231116	184800	903162470	4130	4130	4130	4130	0
82	20231116	184700	903162470	4130	4130	4130	4130	0
83	20231116	184600	903162470	4130	4130	4130	4130	0
84	20231116	184500	903162470	4130	4130	4130	4130	0
85	20231116	184400	903162470	4130	4130	4130	4130	0
86	20231116	184300	903162470	4130	4130	4130	4130	0
87	20231116	184200	903162470	4130	4130	4130	4130	0
88	20231116	184100	903162470	4130	4130	4130	4130	0
89	20231116	184000	903162470	4130	4130	4130	4130	0
90	20231116	183900	903162470	4130	4130	4130	4130	0
91	20231116	183800	903162470	4130	4130	4130	4130	0
92	20231116	183700	903162470	4130	4130	4130	4130	7149
93	20231116	183600	903162470	4130	4130	4130	4130	0
94	20231116	183500	903162470	4130	4130	4130	4130	0
95	20231116	183400	903162470	4130	4130	4130	4130	0
96	20231116	183300	903162470	4130	4130	4130	4130	0
97	20231116	183200	903162470	4130	4130	4130	4130	0
98	20231116	183100	903162470	4130	4130	4130	4130	0
99	20231116	183000	903162470	4130	4130	4130	4130	0
100	20231116	182900	903162470	4130	4130	4130	4130	0
101	20231116	182800	903162470	4130	4130	4130	4130	0
102	20231116	182700	903162470	4130	4130	4130	4130	0
103	20231116	182600	903162470	4130	4130	4130	4130	0
104	20231116	182500	903162470	4130	4130	4130	4130	0
105	20231116	182400	903162470	4130	4130	4130	4130	0
106	20231116	182300	903162470	4130	4130	4130	4130	0
107	20231116	182200	903162470	4130	4130	4130	4130	0
108	20231116	182100	903162470	4130	4130	4130	4130	0
109	20231116	182000	903162470	4130	4130	4130	4130	0
110	20231116	181900	903162470	4130	4130	4130	4130	0
111	20231116	181800	903162470	4130	4130	4130	4130	0
112	20231116	181700	903162470	4130	4130	4130	4130	0
113	20231116	181600	903162470	4130	4130	4130	4130	0
114	20231116	181500	903162470	4130	4130	4130	4130	0
115	20231116	181400	903162470	4130	4130	4130	4130	0
116	20231116	181300	903162470	4130	4130	4130	4130	0
117	20231116	181200	903162470	4130	4130	4130	4130	0
118	20231116	181100	903162470	4130	4130	4130	4130	0
119	20231116	181000	903162470	4130	4130	4130	4130	0
120	20231116	180900	903162470	4130	4130	4130	4130	0
121	20231116	180800	903162470	4130	4130	4130	4130	0
122	20231116	180700	903162470	4130	4130	4130	4130	7149
123	20231116	180600	903162470	4130	4130	4130	4130	0
124	20231116	180500	903162470	4130	4130	4130	4130	0
125	20231116	180400	903162470	4130	4130	4130	4130	0
126	20231116	180300	903162470	4130	4130	4130	4130	0
127	20231116	180200	903162470	4130	4130	4130	4130	0
128	20231116	180100	903162470	4130	4130	4130	4130	0
129	20231116	180000	903162470	4130	4130	4130	4130	0
130	20231116	175900	903162470	4130	4130	4130	4130	0
131	20231116	175800	903162470	4130	4130	4130	4130	0
132	20231116	175700	903162470	4130	4130	4130	4130	0
133	20231116	175600	903162470	4130	4130	4130	4130	0
134	20231116	175500	903162470	4130	4130	4130	4130	0
135	20231116	175400	903162470	4130	4130	4130	4130	0
136	20231116	175300	903162470	4130	4130	4130	4130	0
137	20231116	175200	903162470	4130	4130	4130	4130	0
138	20231116	175100	903162470	4130	4130	4130	4130	0
139	20231116	175000	903162470	4130	4130	4130	4130	0
140	20231116	174900	903162470	4130	4130	4130	4130	0
141	20231116	174800	903162470	4130	4130	4130	4130	0
142	20231116	174700	903162470	4130	4130	4130	4130	0
143	20231116	174600	903162470	4130	4130	4130	4130	0
144	20231116	174500	903162470	4130	4130	4130	4130	0
145	20231116	174400	903162470	4130	4130	4130	4130	0
146	20231116	174300	903162470	4130	4130	4130	4130	0
147	20231116	174200	903162470	4130	4130	4130	4130	0
148	20231116	174100	903162470	4130	4130	4130	4130	0
149	20231116	174000	903162470	4130	4130	4130	4130	0
150	20231116	173900	903162470	4130	4130	4130	4130	0
151	20231116	173800	903162470	4130	4130	4130	4130	0
152	20231116	173700	903162470	4130	4130	4130	4130	7149
153	20231116	173600	903162470	4130	4130	4130	4130	0
154	20231116	173500	903162470	4130	4130	4130	4130	0
155	20231116	173400	903162470	4130	4130	4130	4130	0
156	20231116	173300	903162470	4130	4130	4130	4130	0
157	20231116	173200	903162470	4130	4130	4130	4130	0
158	20231116	173100	903162470	4130	4130	4130	4130	0
159	20231116	173000	903162470	4130	4130	4130	4130	0
160	20231116	172900	903162470	4130	4130	4130	4130	0
161	20231116	172800	903162470	4130	4130	4130	4130	0
162	20231116	172700	903162470	4130	4130	4130	4130	0
163	20231116	172600	903162470	4130	4130	4130	4130	0
164	20231116	172500	903162470	4130	4130	4130	4130	0
165	20231116	172400	903162470	4130	4130	4130	4130	0
166	20231116	172300	903162470	4130	4130	4130	4130	0
167	20231116	172200	903162470	4130	4130	4130	4130	0
168	20231116	172100	903162470	4130	4130	4130	4130	0
169	20231116	172000	903162470	4130	4130	4130	4130	0
170	20231116	171900	903162470	4130	4130	4130	4130	0
171	20231116	171800	903162470	4130	4130	4130	4130	0
172	20231116	171700	903162470	4130	4130	4130	4130	0
173	20231116	171600	903162470	4130	4130	4130	4130	0
174	20231116	171500	903162470	4130	4130	4130	4130	0
175	20231116	171400	903162470	4130	4130	4130	4130	0
176	20231116	171300	903162470	4130	4130	4130	4130	0
177	20231116	171200	903162470	4130	4130	4130	4130	0
178	20231116	171100	903162470	4130	4130	4130	4130	0
179	20231116	171000	903162470	4130	4130	4130	4130	0
180	20231116	170900	903162470	4130	4130	4130	4130	0
181	20231116	170800	903162470	4130	4130	4130	4130	0
182	20231116	170700	903162470	4130	4130	4130	4130	7149
183	20231116	170600	903162470	4130	4130	4130	4130	0
184	20231116	170500	903162470	4130	4130	4130	4130	0
185	20231116	170400	903162470	4130	4130	4130	4130	0
186	20231116	170300	903162470	4130	4130	4130	4130	0
187	20231116	170200	903162470	4130	4130	4130	4130	0
188	20231116	170100	903162470	4130	4130	4130	4130	0
189	20231116	170000	903162470	4130	4130	4130	4130	0
190	20231116	165900	903162470	4130	4130	4130	4130	0
191	20231116	165800	903162470	4130	4130	4130	4130	0
192	20231116	165700	903162470	4130	4130	4130	4130	0
193	20231116	165600	903162470	4130	4130	4130	4130	0
194	20231116	165500	903162470	4130	4130	4130	4130	0
195	20231116	165400	903162470	4130	4130	4130	4130	0
196	20231116	165300	903162470	4130	4130	4130	4130	0
197	20231116	165200	903162470	4130	4130	4130	4130	0
198	20231116	165100	903162470	4130	4130	4130	4130	0
199	20231116	165000	903162470	4130	4130	4130	4130	0
200	20231116	164900	903162470	4130	4130	4130	4130	0
201	20231116	164800	903162470	4130	4130	4130	4130	0
202	20231116	164700	903162470	4130	4130	4130	4130	0
203	20231116	164600	903162470	4130	4130	4130	4130	0
204	20231116	164500	903162470	4130	4130	4130	4130	0
205	20231116	164400	903162470	4130	4130	4130	4130	0
206	20231116	164300	903162470	4130	4130	4130	4130	0
207	20231116	164200	903162470	4130	4130	4130	4130	0
208	20231116	164100	903162470	4130	4130	4130	4130	0
209	20231116	164000	903162470	4130	4130	4130	4130	0
210	20231116	163900	903162470	4130	4130	4130	4130	0
211	20231116	163800	903162470	4130	4130	4130	4130	0
212	20231116	163700	903162470	4130	4130	4130	4130	7149
213	20231116	163600	903162470	4130	4130	4130	4130	0
214	20231116	163500	903162470	4130	4130	4130	4130	0
215	20231116	163400	903162470	4130	4130	4130	4130	0
216	20231116	163300	903162470	4130	4130	4130	4130	0
217	20231116	163200	903162470	4130	4130	4130	4130	0
218	20231116	163100	903162470	4130	4130	4130	4130	0
219	20231116	163000	903162470	4130	4130	4130	4130	7149
220	20231116	162900	873637100	4110	4110	4110	4110	0
221	20231116	162800	873637100	4110	4110	4110	4110	0
222	20231116	162700	873637100	4110	4110	4110	4110	0
223	20231116	162600	873637100	4110	4110	4110	4110	0
224	20231116	162500	873637100	4110	4110	4110	4110	0
225	20231116	162400	873637100	4110	4110	4110	4110	0
226	20231116	162300	873637100	4110	4110	4110	4110	0
227	20231116	162200	873637100	4110	4110	4110	4110	0
228	20231116	162100	873637100	4110	4110	4110	4110	0
229	20231116	162000	873637100	4110	4110	4110	4110	0
230	20231116	161900	873637100	4110	4090	4115	4090	7376
231	20231116	161800	843397105	4090	4090	4090	4090	0
232	20231116	161700	843397105	4090	4090	4090	4090	0
233	20231116	161600	843397105	4090	4090	4090	4090	0
234	20231116	161500	843397105	4090	4090	4090	4090	0
235	20231116	161400	843397105	4090	4090	4090	4090	0
236	20231116	161300	843397105	4090	4070	4090	4070	329
237	20231116	161200	842057805	4070	4070	4070	4070	10
238	20231116	161100	842017105	4070	4065	4080	4065	130
239	20231116	161000	841487150	4065	4070	4080	4065	935
240	20231116	160900	837678605	4070	4070	4070	4070	56
241	20231116	160800	837450685	4070	4085	4085	4070	109
242	20231116	160700	837007040	4070	4070	4070	4070	197
243	20231116	160600	836205250	4070	4070	4070	4070	3
244	20231116	160500	836193040	4090	4070	4090	4070	151
245	20231116	160400	835578450	4070	4070	4070	4070	27
246	20231116	160300	835468560	4070	4090	4090	4070	5
247	20231116	160200	835448190	4070	4070	4070	4070	650
248	20231116	160100	832802690	4065	4065	4065	4065	70
249	20231116	160000	832518140	4090	4090	4090	4090	1
250	20231116	155900	832514050	4075	4065	4075	4065	33
251	20231116	155800	832379705	4090	4080	4090	4080	166
252	20231116	155700	831701570	4065	4065	4065	4065	627
253	20231116	155600	829152815	4065	4065	4065	4065	0
254	20231116	155500	829152815	4065	4065	4065	4065	3
255	20231116	155400	829140620	4065	4065	4065	4065	0
256	20231116	155300	829140620	4065	4070	4090	4065	119
257	20231116	155200	828655425	4090	4090	4090	4090	2
258	20231116	155100	828647245	4090	4070	4090	4070	9
259	20231116	155000	828610595	4090	4090	4090	4070	35
260	20231116	154900	828468045	4065	4065	4065	4065	8
261	20231116	154800	828435525	4065	4070	4070	4065	699
262	20231116	154700	825594040	4065	4065	4065	4065	5
263	20231116	154600	825573715	4090	4090	4090	4090	16
264	20231116	154500	825508275	4065	4090	4090	4065	44
265	20231116	154400	825328660	4065	4065	4065	4065	258
266	20231116	154300	824279890	4065	4065	4065	4065	4
267	20231116	154200	824263630	4090	4090	4090	4090	2
268	20231116	154100	824255450	4065	4065	4065	4065	3
269	20231116	154000	824243255	4065	4065	4065	4065	27
270	20231116	153900	824133500	4065	4090	4095	4065	53
271	20231116	153800	823916560	4065	4065	4065	4065	0
272	20231116	153700	823916560	4065	4065	4065	4065	3
273	20231116	153600	823904365	4095	4095	4095	4095	1
274	20231116	153500	823900270	4065	4085	4095	4065	103
275	20231116	153400	823478805	4085	4085	4095	4065	57
276	20231116	153300	823245980	4095	4095	4095	4095	0
277	20231116	153200	823245980	4095	4060	4095	4060	28
278	20231116	153100	823131670	4060	4085	4090	4060	9
279	20231116	153000	823094935	4085	4055	4085	4055	1099
280	20231116	152900	818621840	4080	4060	4085	4050	3827
281	20231116	152800	803073530	4085	4075	4100	4055	5015
282	20231116	152700	782689065	4075	4075	4075	4075	0
283	20231116	152600	782689065	4075	4080	4080	4075	211
284	20231116	152500	781829235	4080	4105	4105	4080	183
285	20231116	152400	781079100	4105	4100	4105	4095	353
286	20231116	152300	779631315	4095	4105	4105	4095	97
287	20231116	152200	779234070	4085	4085	4085	4085	3
288	20231116	152100	779221815	4105	4105	4105	4105	601
289	20231116	152000	776754710	4105	4100	4105	4070	3638
290	20231116	151900	761922875	4100	4100	4100	4100	200
291	20231116	151800	761102875	4100	4100	4100	4100	3
292	20231116	151700	761090575	4100	4100	4105	4100	300
293	20231116	151600	759860570	4100	4100	4100	4090	1066
294	20231116	151500	755493805	4105	4095	4105	4070	3087
295	20231116	151400	742912060	4085	4110	4110	4085	15052
296	20231116	151300	681264975	4120	4120	4120	4120	50
297	20231116	151200	681058975	4105	4105	4105	4105	3
298	20231116	151100	681046660	4120	4120	4120	4120	0
299	20231116	151000	681046660	4120	4105	4120	4105	81
300	20231116	150900	680714140	4105	4105	4105	4105	0
301	20231116	150800	680714140	4105	4115	4115	4105	4
302	20231116	150700	680697710	4105	4105	4105	4105	6
303	20231116	150600	680673080	4105	4110	4110	4105	1078
304	20231116	150500	676242515	4110	4115	4115	4110	895
305	20231116	150400	672560865	4110	4115	4120	4110	1517
306	20231116	150300	666313425	4115	4110	4115	4110	95
307	20231116	150200	665922515	4115	4115	4115	4115	80
308	20231116	150100	665593315	4115	4115	4115	4115	4
309	20231116	150000	665576855	4125	4120	4125	4115	340
310	20231116	145900	664174630	4110	4110	4110	4110	103
311	20231116	145800	663751300	4125	4125	4125	4125	1
312	20231116	145700	663747175	4110	4110	4110	4110	4
313	20231116	145600	663730735	4110	4110	4110	4110	51
314	20231116	145500	663521125	4110	4110	4110	4110	3
315	20231116	145400	663508795	4125	4110	4125	4110	842
316	20231116	145300	660048160	4110	4110	4110	4110	4
317	20231116	145200	660031720	4125	4125	4125	4125	0
318	20231116	145100	660031720	4125	4110	4125	4110	5
319	20231116	145000	660011155	4120	4120	4120	4110	146
320	20231116	144900	659409830	4120	4120	4120	4120	3
321	20231116	144800	659397470	4120	4120	4120	4120	0
322	20231116	144700	659397470	4120	4120	4120	4120	4
323	20231116	144600	659380990	4120	4120	4120	4120	0
324	20231116	144500	659380990	4120	4125	4125	4120	13
325	20231116	144400	659327380	4110	4110	4110	4110	0
326	20231116	144300	659327380	4110	4125	4125	4110	2003
327	20231116	144200	651091985	4125	4125	4125	4125	47
328	20231116	144100	650898110	4125	4130	4130	4125	4
329	20231116	144000	650881605	4130	4135	4135	4120	297
330	20231116	143900	649654915	4115	4115	4115	4115	3
331	20231116	143800	649642570	4135	4115	4135	4115	51
332	20231116	143700	649432685	4115	4115	4115	4115	4
333	20231116	143600	649416225	4135	4135	4135	4135	2
334	20231116	143500	649407955	4115	4115	4115	4115	3
335	20231116	143400	649395610	4135	4115	4135	4115	1104
336	20231116	143300	644841010	4120	4120	4120	4120	298
337	20231116	143200	643613250	4115	4115	4115	4115	3
338	20231116	143100	643600905	4125	4115	4125	4115	29
339	20231116	143000	643481560	4115	4115	4115	4115	3
340	20231116	142900	643469215	4125	4120	4125	4120	272
341	20231116	142800	642347575	4120	4120	4120	4120	287
342	20231116	142700	641165135	4125	4120	4125	4120	601
343	20231116	142600	638687010	4125	4115	4125	4115	404
344	20231116	142500	637021540	4120	4120	4120	4120	1
345	20231116	142400	637017420	4130	4115	4130	4115	7
346	20231116	142300	636988580	4115	4115	4115	4115	0
347	20231116	142200	636988580	4115	4125	4125	4115	4
348	20231116	142100	636972110	4115	4115	4115	4115	1000
349	20231116	142000	632857110	4115	4120	4120	4115	38
350	20231116	141900	632700565	4120	4120	4120	4120	18
351	20231116	141800	632626405	4120	4120	4120	4120	205
352	20231116	141700	631781805	4130	4120	4130	4120	300
353	20231116	141600	630543805	4125	4120	4125	4120	225
354	20231116	141500	629615695	4125	4125	4125	4125	1
355	20231116	141400	629611570	4120	4125	4125	4120	4
356	20231116	141300	629595085	4110	4110	4110	4110	2
357	20231116	141200	629586865	4120	4110	4120	4110	12
358	20231116	141100	629537465	4110	4110	4110	4110	1
359	20231116	141000	629533355	4110	4110	4110	4110	229
360	20231116	140900	628592165	4110	4115	4115	4110	3000
361	20231116	140800	616258265	4115	4115	4115	4115	33
362	20231116	140700	616122470	4115	4115	4115	4115	1
363	20231116	140600	616118355	4115	4115	4115	4115	3
364	20231116	140500	616106010	4115	4115	4115	4115	0
365	20231116	140400	616106010	4115	4135	4135	4115	6
366	20231116	140300	616081250	4120	4120	4120	4120	3
367	20231116	140200	616068890	4120	4120	4120	4120	0
368	20231116	140100	616068890	4120	4120	4120	4120	32
369	20231116	140000	615937050	4135	4135	4135	4135	1
370	20231116	135900	615932915	4135	4120	4135	4120	20
371	20231116	135800	615850260	4120	4120	4120	4120	0
372	20231116	135700	615850260	4120	4120	4120	4120	5
373	20231116	135600	615829660	4120	4120	4120	4120	0
374	20231116	135500	615829660	4120	4130	4130	4120	275
375	20231116	135400	614693995	4120	4120	4120	4120	500
376	20231116	135300	612633995	4115	4115	4115	4115	3
377	20231116	135200	612621650	4115	4115	4115	4115	0
378	20231116	135100	612621650	4115	4125	4125	4115	1188
379	20231116	135000	607721180	4115	4115	4115	4115	26
380	20231116	134900	607614190	4115	4115	4115	4115	113
381	20231116	134800	607149195	4125	4125	4125	4125	16
382	20231116	134700	607083195	4115	4115	4115	4115	3
383	20231116	134600	607070850	4115	4115	4115	4115	17
384	20231116	134500	607000895	4115	4115	4115	4115	3
385	20231116	134400	606988550	4115	4115	4115	4115	1
386	20231116	134300	606984435	4115	4120	4120	4115	13
387	20231116	134200	606930890	4115	4115	4115	4115	2
388	20231116	134100	606922660	4115	4115	4115	4115	3
389	20231116	134000	606910315	4130	4115	4130	4115	29
390	20231116	133900	606790935	4115	4115	4115	4115	3
391	20231116	133800	606778590	4125	4125	4125	4125	30
392	20231116	133700	606654840	4115	4120	4120	4115	25
393	20231116	133600	606551845	4130	4130	4130	4130	4
394	20231116	133500	606535325	4120	4125	4125	4120	3
395	20231116	133400	606522960	4130	4120	4130	4120	4
396	20231116	133300	606506470	4120	4120	4120	4120	0
397	20231116	133200	606506470	4120	4120	4120	4120	31
398	20231116	133100	606378750	4130	4120	4130	4120	295
399	20231116	133000	605160410	4130	4120	4130	4120	5
400	20231116	132900	605139790	4130	4130	4130	4130	0
401	20231116	132800	605139790	4130	4130	4130	4115	6
402	20231116	132700	605115055	4115	4115	4115	4115	0
403	20231116	132600	605115055	4115	4115	4115	4115	3
404	20231116	132500	605102710	4125	4120	4130	4120	1145
405	20231116	132400	600377235	4115	4115	4115	4115	3
406	20231116	132300	600364890	4115	4115	4115	4115	0
407	20231116	132200	600364890	4115	4115	4115	4115	3
408	20231116	132100	600352545	4125	4125	4125	4125	3
409	20231116	132000	600340170	4125	4115	4125	4115	33
410	20231116	131900	600204210	4120	4120	4120	4120	232
411	20231116	131800	599248370	4115	4115	4115	4115	3
412	20231116	131700	599236025	4115	4115	4115	4115	1
413	20231116	131600	599231910	4115	4115	4115	4115	3
414	20231116	131500	599219565	4110	4110	4110	4110	0
415	20231116	131400	599219565	4110	4125	4125	4110	3
416	20231116	131300	599207220	4130	4130	4130	4130	1
417	20231116	131200	599203090	4125	4110	4125	4110	4
418	20231116	131100	599186635	4125	4125	4125	4125	1
419	20231116	131000	599182510	4110	4120	4120	4110	3354
420	20231116	130900	585388010	4120	4120	4120	4120	2
421	20231116	130800	585379770	4120	4120	4120	4120	1001
422	20231116	130700	581255650	4120	4120	4120	4120	1
423	20231116	130600	581251530	4120	4125	4125	4120	103
424	20231116	130500	580826670	4125	4125	4125	4125	1
425	20231116	130400	580822545	4115	4115	4125	4115	5
426	20231116	130300	580801960	4115	4115	4115	4115	104
427	20231116	130200	580374000	4115	4115	4115	4115	1
428	20231116	130100	580369885	4115	4115	4115	4115	3
429	20231116	130000	580357540	4115	4115	4115	4115	26
430	20231116	125900	580250550	4115	4115	4115	4115	3
431	20231116	125800	580238205	4115	4115	4115	4115	337
432	20231116	125700	578851450	4125	4115	4125	4115	11
433	20231116	125600	578806105	4135	4130	4135	4130	500
434	20231116	125500	576739375	4130	4115	4130	4115	44
435	20231116	125400	576557700	4130	4130	4130	4130	0
436	20231116	125300	576557700	4130	4115	4130	4115	5
437	20231116	125200	576537095	4130	4130	4130	4130	0
438	20231116	125100	576537095	4130	4115	4130	4115	290
439	20231116	125000	575343670	4130	4130	4130	4130	1
440	20231116	124900	575339540	4130	4125	4130	4110	256
441	20231116	124800	574282325	4110	4110	4110	4110	0
442	20231116	124700	574282325	4110	4115	4115	4110	103
443	20231116	124600	573858490	4115	4110	4115	4110	796
444	20231116	124500	570586925	4105	4105	4105	4105	504
445	20231116	124400	568518005	4110	4105	4110	4100	232
446	20231116	124300	567566345	4105	4105	4110	4105	533
447	20231116	124200	565375840	4110	4110	4110	4110	2796
448	20231116	124100	553884280	4110	4110	4110	4110	3
449	20231116	124000	553871950	4110	4110	4110	4110	25
450	20231116	123900	553769200	4110	4110	4120	4110	595
451	20231116	123800	551323555	4110	4110	4110	4110	0
452	20231116	123700	551323555	4110	4110	4110	4110	76
453	20231116	123600	551011195	4110	4110	4110	4110	0
454	20231116	123500	551011195	4110	4110	4110	4110	84
455	20231116	123400	550665955	4110	4110	4110	4110	7
456	20231116	123300	550637185	4125	4110	4125	4110	12
457	20231116	123200	550587715	4130	4110	4130	4110	23
458	20231116	123100	550492790	4110	4115	4115	4110	2812
459	20231116	123000	538921635	4115	4115	4115	4115	79
460	20231116	122900	538596550	4120	4120	4120	4120	0
461	20231116	122800	538596550	4120	4120	4120	4120	242
462	20231116	122700	537599510	4130	4115	4130	4115	21
463	20231116	122600	537512800	4115	4115	4115	4115	3
464	20231116	122500	537500455	4115	4115	4115	4115	0
465	20231116	122400	537500455	4115	4115	4115	4115	6
466	20231116	122300	537475765	4130	4115	4130	4115	44
467	20231116	122200	537294405	4115	4120	4120	4115	966
468	20231116	122100	533314490	4130	4130	4130	4130	0
469	20231116	122000	533314490	4130	4120	4130	4120	103
470	20231116	121900	532889130	4130	4130	4130	4130	4
471	20231116	121800	532872610	4130	4120	4130	4120	104
472	20231116	121700	532443630	4120	4120	4120	4120	16
473	20231116	121600	532377710	4120	4120	4120	4120	3
474	20231116	121500	532365350	4125	4125	4125	4125	71
475	20231116	121400	532072475	4130	4125	4130	4125	7
476	20231116	121300	532043590	4125	4125	4125	4125	0
477	20231116	121200	532043590	4125	4125	4125	4125	24
478	20231116	121100	531944590	4125	4120	4125	4120	2
479	20231116	121000	531936345	4120	4120	4120	4120	91
480	20231116	120900	531561425	4120	4120	4120	4120	0
481	20231116	120800	531561425	4120	4130	4130	4120	482
482	20231116	120700	529572940	4130	4130	4130	4130	1
483	20231116	120600	529568810	4130	4130	4130	4130	3
484	20231116	120500	529556420	4125	4125	4125	4125	0
485	20231116	120400	529556420	4125	4125	4125	4125	3
486	20231116	120300	529544045	4125	4120	4125	4120	287
487	20231116	120200	528360185	4125	4125	4125	4125	0
488	20231116	120100	528360185	4125	4120	4125	4120	4
489	20231116	120000	528343700	4120	4125	4125	4120	400
490	20231116	115900	526694645	4125	4125	4125	4125	3
491	20231116	115800	526682270	4125	4125	4125	4125	1574
492	20231116	115700	520189520	4125	4125	4125	4125	5
493	20231116	115600	520168895	4125	4125	4125	4125	400
494	20231116	115500	518518895	4125	4135	4135	4125	203
495	20231116	115400	517681505	4125	4125	4125	4125	0
496	20231116	115300	517681505	4125	4125	4125	4125	3
497	20231116	115200	517669130	4125	4125	4125	4125	2
498	20231116	115100	517660880	4125	4125	4125	4125	3
499	20231116	115000	517648505	4140	4140	4140	4125	28
500	20231116	114900	517532975	4125	4140	4140	4125	4
501	20231116	114800	517516440	4135	4135	4135	4135	297
502	20231116	114700	516288345	4125	4125	4125	4125	4
503	20231116	114600	516271845	4125	4125	4125	4125	0
504	20231116	114500	516271845	4125	4125	4125	4125	3
505	20231116	114400	516259470	4130	4130	4130	4120	7
506	20231116	114300	516230570	4120	4120	4120	4120	6
507	20231116	114200	516205850	4135	4135	4135	4135	3
508	20231116	114100	516193445	4120	4120	4120	4120	3
509	20231116	114000	516181085	4120	4120	4120	4120	28
510	20231116	113900	516065725	4120	4120	4120	4120	41
511	20231116	113800	515896805	4120	4120	4120	4120	225
512	20231116	113700	514969805	4120	4120	4120	4120	3
513	20231116	113600	514957445	4120	4120	4120	4120	0
514	20231116	113500	514957445	4120	4140	4140	4120	4
515	20231116	113400	514940945	4120	4120	4120	4120	3
516	20231116	113300	514928585	4120	4120	4120	4120	0
517	20231116	113200	514928585	4120	4120	4120	4120	3
518	20231116	113100	514916225	4125	4125	4125	4125	525
519	20231116	113000	512750600	4125	4125	4125	4125	9
520	20231116	112900	512713475	4130	4130	4130	4130	0
521	20231116	112800	512713475	4130	4130	4130	4130	3
522	20231116	112700	512701085	4130	4130	4130	4130	1
523	20231116	112600	512696955	4130	4130	4130	4130	3
524	20231116	112500	512684565	4125	4125	4125	4125	0
525	20231116	112400	512684565	4125	4125	4125	4125	7
526	20231116	112300	512655690	4145	4140	4145	4140	157
527	20231116	112200	512005705	4125	4125	4125	4125	3
528	20231116	112100	511993330	4135	4120	4135	4120	55
529	20231116	112000	511766670	4120	4125	4125	4120	30
530	20231116	111900	511642935	4125	4120	4125	4120	71
531	20231116	111800	511350410	4115	4120	4120	4105	2779
532	20231116	111700	499926245	4120	4120	4120	4120	202
533	20231116	111600	499094005	4120	4125	4135	4120	1019
534	20231116	111500	494894950	4125	4130	4130	4125	5055
535	20231116	111400	474037275	4130	4130	4130	4130	3
536	20231116	111300	474024885	4130	4130	4130	4130	2
537	20231116	111200	474016625	4130	4130	4130	4130	3
538	20231116	111100	474004235	4130	4130	4130	4130	0
539	20231116	111000	474004235	4130	4130	4130	4130	29
540	20231116	110900	473884465	4130	4130	4130	4130	0
541	20231116	110800	473884465	4130	4130	4130	4130	3
542	20231116	110700	473872075	4130	4130	4130	4130	1
543	20231116	110600	473867945	4130	4130	4130	4130	103
544	20231116	110500	473442555	4130	4130	4130	4130	0
545	20231116	110400	473442555	4130	4130	4130	4130	19
546	20231116	110300	473364085	4130	4130	4130	4130	3
547	20231116	110200	473351695	4130	4135	4135	4130	1701
548	20231116	110100	466326555	4135	4130	4135	4130	53
549	20231116	110000	466107415	4130	4130	4130	4130	26
550	20231116	105900	466000035	4130	4130	4130	4130	16
551	20231116	105800	465933955	4145	4145	4145	4145	0
552	20231116	105700	465933955	4145	4130	4165	4130	32
553	20231116	105600	465801255	4160	4130	4160	4125	2500
554	20231116	105500	455465780	4135	4135	4135	4135	53
555	20231116	105400	455246625	4135	4135	4135	4135	150
556	20231116	105300	454626375	4135	4135	4135	4135	3
557	20231116	105200	454613970	4135	4135	4135	4135	720
558	20231116	105100	451636770	4135	4135	4140	4135	360
559	20231116	105000	450147890	4140	4140	4140	4140	23
560	20231116	104900	450052670	4140	4150	4150	4140	3941
561	20231116	104800	433736115	4150	4150	4150	4150	90
562	20231116	104700	433362615	4140	4140	4140	4140	54
563	20231116	104600	433139055	4145	4145	4145	4145	10
564	20231116	104500	433097605	4145	4165	4165	4145	8
565	20231116	104400	433064330	4165	4160	4165	4140	40
566	20231116	104300	432897845	4140	4160	4160	4140	856
567	20231116	104200	429353810	4150	4150	4150	4150	206
568	20231116	104100	428498910	4150	4150	4150	4150	785
569	20231116	104000	425241160	4150	4155	4155	4140	1390
570	20231116	103900	419472525	4155	4155	4160	4155	333
571	20231116	103800	418088785	4160	4150	4160	4150	379
572	20231116	103700	416512955	4150	4150	4150	4150	6
573	20231116	103600	416488055	4140	4140	4140	4140	0
574	20231116	103500	416488055	4140	4160	4160	4140	4
575	20231116	103400	416471475	4140	4145	4145	4140	594
576	20231116	103300	414009795	4160	4160	4160	4160	580
577	20231116	103200	411596995	4160	4145	4165	4145	106
578	20231116	103100	411156135	4165	4165	4165	4165	600
579	20231116	103000	408657135	4140	4150	4150	4140	1014
580	20231116	102900	404453085	4155	4160	4160	4150	1508
581	20231116	102800	398189270	4175	4165	4175	4165	235
582	20231116	102700	397210325	4175	4175	4175	4175	5
583	20231116	102600	397189450	4180	4160	4180	4160	5100
584	20231116	102500	375882650	4170	4165	4170	4165	181
585	20231116	102400	375128780	4165	4160	4165	4160	114
586	20231116	102300	374653995	4160	4160	4160	4160	11
587	20231116	102200	374608235	4165	4165	4165	4160	80
588	20231116	102100	374275090	4185	4180	4185	4180	807
589	20231116	102000	370897800	4185	4190	4190	4165	4150
590	20231116	101900	353591215	4175	4180	4195	4175	411
591	20231116	101800	351869555	4175	4195	4195	4175	524
592	20231116	101700	349671435	4195	4195	4195	4190	1953
593	20231116	101600	341479850	4195	4165	4195	4165	15043
594	20231116	101500	278515430	4160	4175	4175	4125	13048
595	20231116	101400	224579945	4175	4140	4190	4140	4225
596	20231116	101300	206966540	4170	4160	4175	4135	8880
597	20231116	101200	170066250	4135	4150	4150	4135	669
598	20231116	101100	167293745	4150	4145	4150	4140	986
599	20231116	101000	163207780	4160	4160	4160	4140	736
600	20231116	100900	160155020	4160	4160	4160	4160	106
601	20231116	100800	159714060	4160	4160	4165	4160	393
602	20231116	100700	158077600	4165	4165	4165	4165	1205
603	20231116	100600	153058775	4165	4165	4165	4160	115
604	20231116	100500	152579900	4165	4180	4180	4165	1049
605	20231116	100400	148205990	4170	4180	4180	4165	1654
606	20231116	100300	141301785	4180	4195	4195	4175	2232
607	20231116	100200	131952740	4200	4155	4200	4140	24122
608	20231116	100100	31124535	4140	4140	4155	4140	1476
609	20231116	100000	24996875	4140	4130	4140	4125	6052