KissMeData/119850/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201200	279974920	4120	4120	4120	4120	2547
3	20231117	201100	279974920	4120	4120	4120	4120	0
4	20231117	201000	279974920	4120	4120	4120	4120	0
5	20231117	200900	279974920	4120	4120	4120	4120	0
6	20231117	200800	279974920	4120	4120	4120	4120	0
7	20231117	200700	279974920	4120	4120	4120	4120	0
8	20231117	200600	279974920	4120	4120	4120	4120	0
9	20231117	200500	279974920	4120	4120	4120	4120	0
10	20231117	200400	279974920	4120	4120	4120	4120	0
11	20231117	200300	279974920	4120	4120	4120	4120	0
12	20231117	200200	279974920	4120	4120	4120	4120	0
13	20231117	200100	279974920	4120	4120	4120	4120	0
14	20231117	200000	279974920	4120	4120	4120	4120	0
15	20231117	195900	279974920	4120	4120	4120	4120	0
16	20231117	195800	279974920	4120	4120	4120	4120	0
17	20231117	195700	279974920	4120	4120	4120	4120	0
18	20231117	195600	279974920	4120	4120	4120	4120	0
19	20231117	195500	279974920	4120	4120	4120	4120	0
20	20231117	195400	279974920	4120	4120	4120	4120	0
21	20231117	195300	279974920	4120	4120	4120	4120	0
22	20231117	195200	279974920	4120	4120	4120	4120	0
23	20231117	195100	279974920	4120	4120	4120	4120	0
24	20231117	195000	279974920	4120	4120	4120	4120	0
25	20231117	194900	279974920	4120	4120	4120	4120	0
26	20231117	194800	279974920	4120	4120	4120	4120	0
27	20231117	194700	279974920	4120	4120	4120	4120	0
28	20231117	194600	279974920	4120	4120	4120	4120	0
29	20231117	194500	279974920	4120	4120	4120	4120	0
30	20231117	194400	279974920	4120	4120	4120	4120	0
31	20231117	194300	279974920	4120	4120	4120	4120	0
32	20231117	194200	279974920	4120	4120	4120	4120	2547
33	20231117	194100	279974920	4120	4120	4120	4120	0
34	20231117	194000	279974920	4120	4120	4120	4120	0
35	20231117	193900	279974920	4120	4120	4120	4120	0
36	20231117	193800	279974920	4120	4120	4120	4120	0
37	20231117	193700	279974920	4120	4120	4120	4120	0
38	20231117	193600	279974920	4120	4120	4120	4120	0
39	20231117	193500	279974920	4120	4120	4120	4120	0
40	20231117	193400	279974920	4120	4120	4120	4120	0
41	20231117	193300	279974920	4120	4120	4120	4120	0
42	20231117	193200	279974920	4120	4120	4120	4120	0
43	20231117	193100	279974920	4120	4120	4120	4120	0
44	20231117	193000	279974920	4120	4120	4120	4120	0
45	20231117	192900	279974920	4120	4120	4120	4120	0
46	20231117	192800	279974920	4120	4120	4120	4120	0
47	20231117	192700	279974920	4120	4120	4120	4120	0
48	20231117	192600	279974920	4120	4120	4120	4120	0
49	20231117	192500	279974920	4120	4120	4120	4120	0
50	20231117	192400	279974920	4120	4120	4120	4120	0
51	20231117	192300	279974920	4120	4120	4120	4120	0
52	20231117	192200	279974920	4120	4120	4120	4120	0
53	20231117	192100	279974920	4120	4120	4120	4120	0
54	20231117	192000	279974920	4120	4120	4120	4120	0
55	20231117	191900	279974920	4120	4120	4120	4120	0
56	20231117	191800	279974920	4120	4120	4120	4120	0
57	20231117	191700	279974920	4120	4120	4120	4120	0
58	20231117	191600	279974920	4120	4120	4120	4120	0
59	20231117	191500	279974920	4120	4120	4120	4120	0
60	20231117	191400	279974920	4120	4120	4120	4120	0
61	20231117	191300	279974920	4120	4120	4120	4120	0
62	20231117	191200	279974920	4120	4120	4120	4120	2547
63	20231117	191100	279974920	4120	4120	4120	4120	0
64	20231117	191000	279974920	4120	4120	4120	4120	0
65	20231117	190900	279974920	4120	4120	4120	4120	0
66	20231117	190800	279974920	4120	4120	4120	4120	0
67	20231117	190700	279974920	4120	4120	4120	4120	0
68	20231117	190600	279974920	4120	4120	4120	4120	0
69	20231117	190500	279974920	4120	4120	4120	4120	0
70	20231117	190400	279974920	4120	4120	4120	4120	0
71	20231117	190300	279974920	4120	4120	4120	4120	0
72	20231117	190200	279974920	4120	4120	4120	4120	0
73	20231117	190100	279974920	4120	4120	4120	4120	0
74	20231117	190000	279974920	4120	4120	4120	4120	0
75	20231117	185900	279974920	4120	4120	4120	4120	0
76	20231117	185800	279974920	4120	4120	4120	4120	0
77	20231117	185700	279974920	4120	4120	4120	4120	0
78	20231117	185600	279974920	4120	4120	4120	4120	0
79	20231117	185500	279974920	4120	4120	4120	4120	0
80	20231117	185400	279974920	4120	4120	4120	4120	0
81	20231117	185300	279974920	4120	4120	4120	4120	0
82	20231117	185200	279974920	4120	4120	4120	4120	0
83	20231117	185100	279974920	4120	4120	4120	4120	0
84	20231117	185000	279974920	4120	4120	4120	4120	0
85	20231117	184900	279974920	4120	4120	4120	4120	0
86	20231117	184800	279974920	4120	4120	4120	4120	0
87	20231117	184700	279974920	4120	4120	4120	4120	0
88	20231117	184600	279974920	4120	4120	4120	4120	0
89	20231117	184500	279974920	4120	4120	4120	4120	0
90	20231117	184400	279974920	4120	4120	4120	4120	0
91	20231117	184300	279974920	4120	4120	4120	4120	0
92	20231117	184200	279974920	4120	4120	4120	4120	2547
93	20231117	184100	279974920	4120	4120	4120	4120	0
94	20231117	184000	279974920	4120	4120	4120	4120	0
95	20231117	183900	279974920	4120	4120	4120	4120	0
96	20231117	183800	279974920	4120	4120	4120	4120	0
97	20231117	183700	279974920	4120	4120	4120	4120	0
98	20231117	183600	279974920	4120	4120	4120	4120	0
99	20231117	183500	279974920	4120	4120	4120	4120	0
100	20231117	183400	279974920	4120	4120	4120	4120	0
101	20231117	183300	279974920	4120	4120	4120	4120	0
102	20231117	183200	279974920	4120	4120	4120	4120	0
103	20231117	183100	279974920	4120	4120	4120	4120	0
104	20231117	183000	279974920	4120	4120	4120	4120	0
105	20231117	182900	279974920	4120	4120	4120	4120	0
106	20231117	182800	279974920	4120	4120	4120	4120	0
107	20231117	182700	279974920	4120	4120	4120	4120	0
108	20231117	182600	279974920	4120	4120	4120	4120	0
109	20231117	182500	279974920	4120	4120	4120	4120	0
110	20231117	182400	279974920	4120	4120	4120	4120	0
111	20231117	182300	279974920	4120	4120	4120	4120	0
112	20231117	182200	279974920	4120	4120	4120	4120	0
113	20231117	182100	279974920	4120	4120	4120	4120	0
114	20231117	182000	279974920	4120	4120	4120	4120	0
115	20231117	181900	279974920	4120	4120	4120	4120	0
116	20231117	181800	279974920	4120	4120	4120	4120	0
117	20231117	181700	279974920	4120	4120	4120	4120	0
118	20231117	181600	279974920	4120	4120	4120	4120	0
119	20231117	181500	279974920	4120	4120	4120	4120	0
120	20231117	181400	279974920	4120	4120	4120	4120	0
121	20231117	181300	279974920	4120	4120	4120	4120	0
122	20231117	181200	279974920	4120	4120	4120	4120	2547
123	20231117	181100	279974920	4120	4120	4120	4120	0
124	20231117	181000	279974920	4120	4120	4120	4120	0
125	20231117	180900	279974920	4120	4120	4120	4120	0
126	20231117	180800	279974920	4120	4120	4120	4120	0
127	20231117	180700	279974920	4120	4120	4120	4120	0
128	20231117	180600	279974920	4120	4120	4120	4120	0
129	20231117	180500	279974920	4120	4120	4120	4120	0
130	20231117	180400	279974920	4120	4120	4120	4120	0
131	20231117	180300	279974920	4120	4120	4120	4120	0
132	20231117	180200	279974920	4120	4120	4120	4120	0
133	20231117	180100	279974920	4120	4120	4120	4120	0
134	20231117	180000	279974920	4120	4120	4120	4120	0
135	20231117	175900	279974920	4120	4120	4120	4120	0
136	20231117	175800	279974920	4120	4120	4120	4120	0
137	20231117	175700	279974920	4120	4120	4120	4120	0
138	20231117	175600	279974920	4120	4120	4120	4120	0
139	20231117	175500	279974920	4120	4120	4120	4120	0
140	20231117	175400	279974920	4120	4120	4120	4120	0
141	20231117	175300	279974920	4120	4120	4120	4120	0
142	20231117	175200	279974920	4120	4120	4120	4120	0
143	20231117	175100	279974920	4120	4120	4120	4120	0
144	20231117	175000	279974920	4120	4120	4120	4120	0
145	20231117	174900	279974920	4120	4120	4120	4120	0
146	20231117	174800	279974920	4120	4120	4120	4120	0
147	20231117	174700	279974920	4120	4120	4120	4120	0
148	20231117	174600	279974920	4120	4120	4120	4120	0
149	20231117	174500	279974920	4120	4120	4120	4120	0
150	20231117	174400	279974920	4120	4120	4120	4120	0
151	20231117	174300	279974920	4120	4120	4120	4120	0
152	20231117	174200	279974920	4120	4120	4120	4120	2547
153	20231117	174100	279974920	4120	4120	4120	4120	0
154	20231117	174000	279974920	4120	4120	4120	4120	0
155	20231117	173900	279974920	4120	4120	4120	4120	0
156	20231117	173800	279974920	4120	4120	4120	4120	0
157	20231117	173700	279974920	4120	4120	4120	4120	0
158	20231117	173600	279974920	4120	4120	4120	4120	0
159	20231117	173500	279974920	4120	4120	4120	4120	0
160	20231117	173400	279974920	4120	4120	4120	4120	0
161	20231117	173300	279974920	4120	4120	4120	4120	0
162	20231117	173200	279974920	4120	4120	4120	4120	0
163	20231117	173100	279974920	4120	4120	4120	4120	0
164	20231117	173000	279974920	4120	4120	4120	4120	0
165	20231117	172900	279974920	4120	4120	4120	4120	0
166	20231117	172800	279974920	4120	4120	4120	4120	0
167	20231117	172700	279974920	4120	4120	4120	4120	0
168	20231117	172600	279974920	4120	4120	4120	4120	0
169	20231117	172500	279974920	4120	4120	4120	4120	0
170	20231117	172400	279974920	4120	4120	4120	4120	0
171	20231117	172300	279974920	4120	4120	4120	4120	0
172	20231117	172200	279974920	4120	4120	4120	4120	0
173	20231117	172100	279974920	4120	4120	4120	4120	0
174	20231117	172000	279974920	4120	4120	4120	4120	0
175	20231117	171900	279974920	4120	4120	4120	4120	0
176	20231117	171800	279974920	4120	4120	4120	4120	0
177	20231117	171700	279974920	4120	4120	4120	4120	0
178	20231117	171600	279974920	4120	4120	4120	4120	0
179	20231117	171500	279974920	4120	4120	4120	4120	0
180	20231117	171400	279974920	4120	4120	4120	4120	0
181	20231117	171300	279974920	4120	4120	4120	4120	0
182	20231117	171200	279974920	4120	4120	4120	4120	2547
183	20231117	171100	279974920	4120	4120	4120	4120	0
184	20231117	171000	279974920	4120	4120	4120	4120	0
185	20231117	170900	279974920	4120	4120	4120	4120	0
186	20231117	170800	279974920	4120	4120	4120	4120	0
187	20231117	170700	279974920	4120	4120	4120	4120	0
188	20231117	170600	279974920	4120	4120	4120	4120	0
189	20231117	170500	279974920	4120	4120	4120	4120	0
190	20231117	170400	279974920	4120	4120	4120	4120	0
191	20231117	170300	279974920	4120	4120	4120	4120	0
192	20231117	170200	279974920	4120	4120	4120	4120	0
193	20231117	170100	279974920	4120	4120	4120	4120	0
194	20231117	170000	279974920	4120	4120	4120	4120	0
195	20231117	165900	279974920	4120	4120	4120	4120	0
196	20231117	165800	279974920	4120	4120	4120	4120	0
197	20231117	165700	279974920	4120	4120	4120	4120	0
198	20231117	165600	279974920	4120	4120	4120	4120	0
199	20231117	165500	279974920	4120	4120	4120	4120	0
200	20231117	165400	279974920	4120	4120	4120	4120	0
201	20231117	165300	279974920	4120	4120	4120	4120	0
202	20231117	165200	279974920	4120	4120	4120	4120	0
203	20231117	165100	279974920	4120	4120	4120	4120	0
204	20231117	165000	279974920	4120	4120	4120	4120	0
205	20231117	164900	279974920	4120	4120	4120	4120	0
206	20231117	164800	279974920	4120	4120	4120	4120	0
207	20231117	164700	279974920	4120	4120	4120	4120	0
208	20231117	164600	279974920	4120	4120	4120	4120	0
209	20231117	164500	279974920	4120	4120	4120	4120	0
210	20231117	164400	279974920	4120	4120	4120	4120	0
211	20231117	164300	279974920	4120	4120	4120	4120	0
212	20231117	164200	279974920	4120	4120	4120	4120	2547
213	20231117	164100	279974920	4120	4120	4120	4120	0
214	20231117	164000	279974920	4120	4120	4120	4120	0
215	20231117	163900	279974920	4120	4120	4120	4120	0
216	20231117	163800	279974920	4120	4120	4120	4120	0
217	20231117	163700	279974920	4120	4120	4120	4120	0
218	20231117	163600	279974920	4120	4120	4120	4120	0
219	20231117	163500	279974920	4120	4120	4120	4120	0
220	20231117	163400	279974920	4120	4120	4120	4120	0
221	20231117	163300	279974920	4120	4120	4120	4120	0
222	20231117	163200	279974920	4120	4120	4120	4120	0
223	20231117	163100	279974920	4120	4120	4120	4120	0
224	20231117	163000	279974920	4120	4120	4120	4120	0
225	20231117	162900	279974920	4120	4120	4120	4120	0
226	20231117	162800	279974920	4120	4120	4120	4120	0
227	20231117	162700	279974920	4120	4120	4120	4120	0
228	20231117	162600	279974920	4120	4120	4120	4120	0
229	20231117	162500	279974920	4120	4120	4120	4120	0
230	20231117	162400	279974920	4120	4120	4120	4120	0
231	20231117	162300	279974920	4120	4120	4120	4120	0
232	20231117	162200	279974920	4120	4120	4120	4120	0
233	20231117	162100	279974920	4120	4120	4120	4120	0
234	20231117	162000	279974920	4120	4120	4120	4120	0
235	20231117	161900	279974920	4120	4120	4120	4120	0
236	20231117	161800	279974920	4120	4120	4120	4120	0
237	20231117	161700	279974920	4120	4120	4120	4120	0
238	20231117	161600	279974920	4120	4120	4120	4120	0
239	20231117	161500	279974920	4120	4120	4120	4120	0
240	20231117	161400	279974920	4120	4120	4120	4120	0
241	20231117	161300	279974920	4120	4120	4120	4120	0
242	20231117	161200	279974920	4120	4120	4120	4120	2547
243	20231117	161100	279974920	4120	4120	4120	4120	0
244	20231117	161000	279974920	4120	4120	4120	4120	0
245	20231117	160900	279974920	4120	4120	4120	4120	0
246	20231117	160800	279974920	4120	4120	4120	4120	0
247	20231117	160700	279974920	4120	4120	4120	4120	0
248	20231117	160600	279974920	4120	4120	4120	4120	0
249	20231117	160500	279974920	4120	4120	4120	4120	0
250	20231117	160400	279974920	4120	4120	4120	4120	0
251	20231117	160300	279974920	4120	4120	4120	4120	0
252	20231117	160200	279974920	4120	4120	4120	4120	0
253	20231117	160100	279974920	4120	4120	4120	4120	0
254	20231117	160000	279974920	4120	4120	4120	4120	0
255	20231117	155900	279974920	4120	4120	4120	4120	0
256	20231117	155800	279974920	4120	4120	4120	4120	0
257	20231117	155700	279974920	4120	4120	4120	4120	0
258	20231117	155600	279974920	4120	4120	4120	4120	0
259	20231117	155500	279974920	4120	4120	4120	4120	0
260	20231117	155400	279974920	4120	4120	4120	4120	0
261	20231117	155300	279974920	4120	4120	4120	4120	0
262	20231117	155200	279974920	4120	4120	4120	4120	0
263	20231117	155100	279974920	4120	4120	4120	4120	0
264	20231117	155000	279974920	4120	4120	4120	4120	0
265	20231117	154900	279974920	4120	4120	4120	4120	0
266	20231117	154800	279974920	4120	4120	4120	4120	0
267	20231117	154700	279974920	4120	4120	4120	4120	0
268	20231117	154600	279974920	4120	4120	4120	4120	0
269	20231117	154500	279974920	4120	4120	4120	4120	0
270	20231117	154400	279974920	4120	4120	4120	4120	0
271	20231117	154300	279974920	4120	4120	4120	4120	0
272	20231117	154200	279974920	4120	4120	4120	4120	2547
273	20231117	154100	279974920	4120	4120	4120	4120	0
274	20231117	154000	279974920	4120	4120	4120	4120	0
275	20231117	153900	279974920	4120	4120	4120	4120	0
276	20231117	153800	279974920	4120	4120	4120	4120	0
277	20231117	153700	279974920	4120	4120	4120	4120	0
278	20231117	153600	279974920	4120	4120	4120	4120	0
279	20231117	153500	279974920	4120	4120	4120	4120	0
280	20231117	153400	279974920	4120	4120	4120	4120	0
281	20231117	153300	279974920	4120	4120	4120	4120	0
282	20231117	153200	279974920	4120	4120	4120	4120	0
283	20231117	153100	279974920	4120	4120	4120	4120	0
284	20231117	153000	279974920	4120	4120	4120	4120	2547
285	20231117	152900	269481280	4105	4105	4105	4105	0
286	20231117	152800	269481280	4105	4105	4105	4105	0
287	20231117	152700	269481280	4105	4105	4105	4105	0
288	20231117	152600	269481280	4105	4105	4105	4105	0
289	20231117	152500	269481280	4105	4105	4105	4105	0
290	20231117	152400	269481280	4105	4105	4105	4105	0
291	20231117	152300	269481280	4105	4105	4105	4105	0
292	20231117	152200	269481280	4105	4105	4105	4105	0
293	20231117	152100	269481280	4105	4105	4105	4105	0
294	20231117	152000	269481280	4105	4105	4105	4105	0
295	20231117	151900	269481280	4105	4090	4105	4080	1838
296	20231117	151800	261960010	4080	4080	4080	4080	66
297	20231117	151700	261690730	4095	4090	4095	4090	10
298	20231117	151600	261649820	4080	4090	4090	4080	625
299	20231117	151500	259098570	4090	4090	4090	4090	0
300	20231117	151400	259098570	4090	4090	4090	4090	0
301	20231117	151300	259098570	4090	4090	4090	4090	0
302	20231117	151200	259098570	4090	4090	4090	4090	0
303	20231117	151100	259098570	4090	4090	4090	4090	0
304	20231117	151000	259098570	4090	4080	4090	4080	29
305	20231117	150900	258980240	4080	4090	4090	4080	974
306	20231117	150800	254996870	4090	4085	4095	4085	157
307	20231117	150700	254354995	4090	4090	4090	4090	100
308	20231117	150600	253945995	4090	4090	4090	4090	80
309	20231117	150500	253618795	4090	4090	4090	4090	339
310	20231117	150400	252232285	4090	4090	4090	4090	73
311	20231117	150300	251933715	4090	4090	4090	4090	15
312	20231117	150200	251872365	4090	4090	4090	4090	2
313	20231117	150100	251864185	4080	4080	4080	4080	27
314	20231117	150000	251754025	4080	4080	4080	4080	50
315	20231117	145900	251550025	4090	4090	4090	4090	0
316	20231117	145800	251550025	4090	4090	4090	4090	4
317	20231117	145700	251533665	4090	4090	4090	4090	0
318	20231117	145600	251533665	4090	4090	4090	4090	1
319	20231117	145500	251529575	4090	4090	4090	4090	0
320	20231117	145400	251529575	4090	4090	4090	4090	21
321	20231117	145300	251443685	4090	4090	4090	4090	111
322	20231117	145200	250989695	4090	4090	4090	4090	50
323	20231117	145100	250785195	4080	4080	4080	4080	0
324	20231117	145000	250785195	4080	4080	4080	4080	28
325	20231117	144900	250670955	4080	4080	4080	4080	0
326	20231117	144800	250670955	4080	4090	4090	4080	4
327	20231117	144700	250654625	4090	4090	4090	4090	10
328	20231117	144600	250613725	4080	4080	4080	4080	0
329	20231117	144500	250613725	4080	4080	4080	4080	0
330	20231117	144400	250613725	4080	4080	4080	4080	33
331	20231117	144300	250479085	4080	4080	4080	4080	0
332	20231117	144200	250479085	4080	4080	4080	4080	0
333	20231117	144100	250479085	4080	4080	4080	4080	192
334	20231117	144000	249695725	4090	4090	4090	4090	0
335	20231117	143900	249695725	4090	4090	4090	4090	5
336	20231117	143800	249675275	4080	4080	4080	4080	0
337	20231117	143700	249675275	4080	4080	4080	4080	0
338	20231117	143600	249675275	4080	4080	4080	4080	1
339	20231117	143500	249671195	4085	4085	4085	4085	0
340	20231117	143400	249671195	4085	4085	4085	4085	0
341	20231117	143300	249671195	4085	4085	4085	4085	52
342	20231117	143200	249458775	4085	4085	4085	4085	0
343	20231117	143100	249458775	4085	4085	4085	4085	0
344	20231117	143000	249458775	4085	4085	4085	4085	27
345	20231117	142900	249348480	4085	4085	4085	4085	0
346	20231117	142800	249348480	4085	4085	4085	4085	2
347	20231117	142700	249340310	4085	4085	4085	4085	0
348	20231117	142600	249340310	4085	4080	4085	4080	320
349	20231117	142500	248034610	4080	4080	4080	4080	1
350	20231117	142400	248030530	4095	4095	4095	4095	1
351	20231117	142300	248026435	4080	4080	4080	4080	630
352	20231117	142200	245456035	4080	4080	4080	4080	0
353	20231117	142100	245456035	4080	4080	4080	4080	128
354	20231117	142000	244933795	4100	4100	4100	4100	0
355	20231117	141900	244933795	4100	4100	4100	4100	0
356	20231117	141800	244933795	4100	4100	4100	4100	3
357	20231117	141700	244921495	4100	4080	4100	4080	721
358	20231117	141600	241972465	4090	4090	4090	4090	0
359	20231117	141500	241972465	4090	4090	4090	4090	5
360	20231117	141400	241952015	4090	4090	4090	4090	1000
361	20231117	141300	237862015	4090	4085	4090	4085	64
362	20231117	141200	237600570	4080	4080	4080	4080	0
363	20231117	141100	237600570	4080	4080	4080	4080	0
364	20231117	141000	237600570	4080	4080	4080	4080	29
365	20231117	140900	237482250	4080	4080	4080	4080	2
366	20231117	140800	237474090	4085	4085	4085	4085	0
367	20231117	140700	237474090	4085	4085	4085	4085	1
368	20231117	140600	237470005	4080	4080	4080	4080	0
369	20231117	140500	237470005	4080	4080	4080	4080	1004
370	20231117	140400	233373685	4080	4080	4080	4080	0
371	20231117	140300	233373685	4080	4070	4080	4070	2
372	20231117	140200	233365535	4080	4070	4080	4070	10
373	20231117	140100	233324765	4070	4070	4070	4070	33
374	20231117	140000	233190455	4070	4070	4070	4070	16
375	20231117	135900	233125335	4070	4070	4070	4070	0
376	20231117	135800	233125335	4070	4070	4070	4070	51
377	20231117	135700	232917765	4070	4070	4070	4070	0
378	20231117	135600	232917765	4070	4080	4080	4070	26
379	20231117	135500	232811745	4070	4070	4070	4070	0
380	20231117	135400	232811745	4070	4070	4070	4070	0
381	20231117	135300	232811745	4070	4070	4070	4070	27
382	20231117	135200	232701855	4080	4080	4080	4080	0
383	20231117	135100	232701855	4080	4070	4080	4070	43
384	20231117	135000	232526835	4080	4075	4080	4075	8
385	20231117	134900	232494225	4080	4080	4080	4080	0
386	20231117	134800	232494225	4080	4080	4080	4080	3
387	20231117	134700	232481985	4080	4080	4080	4080	2
388	20231117	134600	232473825	4065	4065	4065	4065	0
389	20231117	134500	232473825	4065	4065	4065	4065	0
390	20231117	134400	232473825	4065	4065	4065	4065	1
391	20231117	134300	232469760	4080	4065	4080	4065	127
392	20231117	134200	231952455	4075	4075	4075	4075	0
393	20231117	134100	231952455	4075	4075	4075	4075	0
394	20231117	134000	231952455	4075	4075	4075	4075	10
395	20231117	133900	231911705	4080	4080	4080	4080	0
396	20231117	133800	231911705	4080	4080	4080	4080	2
397	20231117	133700	231903545	4080	4080	4080	4080	1
398	20231117	133600	231899465	4070	4070	4070	4070	0
399	20231117	133500	231899465	4070	4070	4070	4070	184
400	20231117	133400	231150585	4070	4070	4070	4070	10
401	20231117	133300	231109885	4075	4075	4075	4075	0
402	20231117	133200	231109885	4075	4075	4075	4075	0
403	20231117	133100	231109885	4075	4065	4075	4065	500
404	20231117	133000	229073490	4070	4070	4070	4070	0
405	20231117	132900	229073490	4070	4060	4070	4055	1011
406	20231117	132800	224971010	4070	4070	4070	4070	2
407	20231117	132700	224962870	4070	4070	4070	4070	0
408	20231117	132600	224962870	4070	4070	4070	4070	0
409	20231117	132500	224962870	4070	4070	4070	4070	0
410	20231117	132400	224962870	4070	4070	4070	4070	1
411	20231117	132300	224958800	4055	4060	4070	4055	2874
412	20231117	132200	213292375	4080	4080	4080	4080	0
413	20231117	132100	213292375	4080	4080	4080	4080	0
414	20231117	132000	213292375	4080	4080	4080	4080	0
415	20231117	131900	213292375	4080	4080	4080	4080	0
416	20231117	131800	213292375	4080	4080	4080	4080	2
417	20231117	131700	213284215	4080	4080	4080	4080	0
418	20231117	131600	213284215	4080	4080	4080	4080	6
419	20231117	131500	213259735	4080	4080	4080	4080	0
420	20231117	131400	213259735	4080	4080	4080	4080	1
421	20231117	131300	213255655	4060	4060	4060	4060	0
422	20231117	131200	213255655	4060	4065	4065	4060	5
423	20231117	131100	213235345	4080	4080	4080	4080	0
424	20231117	131000	213235345	4080	4065	4080	4065	27
425	20231117	130900	213125575	4060	4060	4060	4060	0
426	20231117	130800	213125575	4060	4060	4060	4060	0
427	20231117	130700	213125575	4060	4060	4060	4060	0
428	20231117	130600	213125575	4060	4065	4065	4060	2
429	20231117	130500	213117450	4065	4065	4065	4065	0
430	20231117	130400	213117450	4065	4065	4065	4065	2897
431	20231117	130300	201341145	4065	4065	4065	4065	28
432	20231117	130200	201227325	4080	4080	4080	4080	0
433	20231117	130100	201227325	4080	4080	4080	4080	0
434	20231117	130000	201227325	4080	4080	4080	4080	0
435	20231117	125900	201227325	4080	4080	4080	4080	0
436	20231117	125800	201227325	4080	4080	4080	4080	1
437	20231117	125700	201223245	4080	4080	4080	4080	0
438	20231117	125600	201223245	4080	4080	4080	4080	0
439	20231117	125500	201223245	4080	4080	4080	4080	0
440	20231117	125400	201223245	4080	4080	4080	4080	2
441	20231117	125300	201215085	4065	4065	4065	4065	27
442	20231117	125200	201105330	4070	4070	4070	4070	200
443	20231117	125100	200291330	4080	4080	4080	4080	0
444	20231117	125000	200291330	4080	4080	4080	4080	0
445	20231117	124900	200291330	4080	4080	4080	4080	0
446	20231117	124800	200291330	4080	4080	4080	4080	2
447	20231117	124700	200283170	4080	4080	4080	4080	11
448	20231117	124600	200238290	4080	4080	4080	4080	0
449	20231117	124500	200238290	4080	4080	4080	4080	67
450	20231117	124400	199964930	4080	4080	4080	4080	1
451	20231117	124300	199960850	4080	4080	4080	4080	0
452	20231117	124200	199960850	4080	4080	4080	4080	0
453	20231117	124100	199960850	4080	4080	4080	4080	0
454	20231117	124000	199960850	4080	4080	4080	4080	0
455	20231117	123900	199960850	4080	4080	4080	4080	1
456	20231117	123800	199956770	4080	4080	4080	4080	2
457	20231117	123700	199948610	4080	4080	4080	4080	8
458	20231117	123600	199915970	4080	4080	4080	4080	0
459	20231117	123500	199915970	4080	4080	4080	4080	0
460	20231117	123400	199915970	4080	4080	4080	4080	260
461	20231117	123300	198855170	4080	4080	4080	4080	1
462	20231117	123200	198851090	4070	4070	4070	4070	0
463	20231117	123100	198851090	4070	4070	4070	4070	59
464	20231117	123000	198610960	4070	4070	4070	4070	0
465	20231117	122900	198610960	4070	4070	4070	4070	0
466	20231117	122800	198610960	4070	4070	4070	4070	1
467	20231117	122700	198606890	4070	4070	4070	4070	0
468	20231117	122600	198606890	4070	4070	4070	4070	0
469	20231117	122500	198606890	4070	4070	4070	4070	0
470	20231117	122400	198606890	4070	4070	4080	4070	11
471	20231117	122300	198562110	4065	4065	4065	4065	31
472	20231117	122200	198436095	4070	4070	4070	4070	0
473	20231117	122100	198436095	4070	4070	4070	4070	0
474	20231117	122000	198436095	4070	4070	4070	4070	2
475	20231117	121900	198427955	4070	4070	4070	4070	1
476	20231117	121800	198423885	4070	4070	4070	4070	5
477	20231117	121700	198403535	4070	4070	4070	4070	0
478	20231117	121600	198403535	4070	4070	4070	4070	0
479	20231117	121500	198403535	4070	4070	4070	4070	0
480	20231117	121400	198403535	4070	4070	4070	4070	0
481	20231117	121300	198403535	4070	4070	4070	4070	0
482	20231117	121200	198403535	4070	4070	4070	4070	0
483	20231117	121100	198403535	4070	4070	4070	4070	0
484	20231117	121000	198403535	4070	4070	4070	4070	500
485	20231117	120900	196368535	4070	4070	4070	4070	0
486	20231117	120800	196368535	4070	4070	4070	4070	0
487	20231117	120700	196368535	4070	4070	4070	4070	0
488	20231117	120600	196368535	4070	4070	4070	4070	0
489	20231117	120500	196368535	4070	4070	4070	4070	0
490	20231117	120400	196368535	4070	4070	4070	4070	0
491	20231117	120300	196368535	4070	4070	4070	4070	0
492	20231117	120200	196368535	4070	4070	4070	4070	0
493	20231117	120100	196368535	4070	4070	4070	4070	0
494	20231117	120000	196368535	4070	4070	4070	4070	360
495	20231117	115900	194903335	4070	4070	4070	4070	0
496	20231117	115800	194903335	4070	4070	4070	4070	0
497	20231117	115700	194903335	4070	4070	4070	4070	800
498	20231117	115600	191647335	4070	4070	4070	4070	0
499	20231117	115500	191647335	4070	4070	4070	4070	200
500	20231117	115400	190833335	4080	4080	4080	4080	2
501	20231117	115300	190825175	4070	4070	4070	4070	28
502	20231117	115200	190711215	4090	4090	4090	4090	0
503	20231117	115100	190711215	4090	4090	4090	4090	0
504	20231117	115000	190711215	4090	4090	4090	4090	0
505	20231117	114900	190711215	4090	4090	4090	4090	0
506	20231117	114800	190711215	4090	4090	4090	4090	2
507	20231117	114700	190703035	4090	4090	4090	4090	0
508	20231117	114600	190703035	4090	4090	4090	4090	0
509	20231117	114500	190703035	4090	4090	4090	4090	0
510	20231117	114400	190703035	4090	4090	4090	4090	50
511	20231117	114300	190498535	4065	4070	4070	4065	29
512	20231117	114200	190380645	4090	4090	4090	4090	10
513	20231117	114100	190339745	4090	4090	4090	4090	0
514	20231117	114000	190339745	4090	4090	4090	4090	0
515	20231117	113900	190339745	4090	4090	4090	4090	0
516	20231117	113800	190339745	4090	4090	4090	4090	3
517	20231117	113700	190327475	4090	4090	4090	4090	1
518	20231117	113600	190323385	4090	4090	4090	4090	0
519	20231117	113500	190323385	4090	4090	4090	4090	73
520	20231117	113400	190024815	4090	4090	4090	4090	50
521	20231117	113300	189820315	4065	4065	4065	4065	0
522	20231117	113200	189820315	4065	4065	4065	4065	22
523	20231117	113100	189730885	4065	4070	4070	4065	50
524	20231117	113000	189527625	4075	4090	4090	4075	4
525	20231117	112900	189511310	4075	4075	4075	4075	500
526	20231117	112800	187473810	4070	4070	4070	4070	216
527	20231117	112700	186594690	4070	4070	4070	4070	19
528	20231117	112600	186517360	4065	4065	4065	4065	0
529	20231117	112500	186517360	4065	4070	4070	4065	1083
530	20231117	112400	182109555	4075	4075	4075	4075	0
531	20231117	112300	182109555	4075	4075	4075	4075	20
532	20231117	112200	182028055	4090	4090	4090	4090	1
533	20231117	112100	182023965	4070	4070	4070	4070	751
534	20231117	112000	178967395	4085	4085	4085	4085	0
535	20231117	111900	178967395	4085	4085	4085	4085	1
536	20231117	111800	178963310	4090	4090	4090	4090	121
537	20231117	111700	178468420	4095	4095	4095	4095	0
538	20231117	111600	178468420	4095	4095	4095	4095	0
539	20231117	111500	178468420	4095	4095	4095	4095	2
540	20231117	111400	178460230	4070	4075	4075	4070	275
541	20231117	111300	177340755	4075	4075	4075	4075	5
542	20231117	111200	177320380	4080	4080	4080	4080	0
543	20231117	111100	177320380	4080	4080	4080	4080	157
544	20231117	111000	176679820	4090	4090	4090	4090	20
545	20231117	110900	176598020	4095	4095	4095	4095	0
546	20231117	110800	176598020	4095	4095	4095	4095	2
547	20231117	110700	176589830	4100	4080	4100	4080	49
548	20231117	110600	176389870	4070	4070	4070	4070	100
549	20231117	110500	175982870	4070	4070	4070	4070	0
550	20231117	110400	175982870	4070	4070	4070	4070	980
551	20231117	110300	171994270	4070	4070	4070	4070	28
552	20231117	110200	171880310	4080	4080	4080	4080	0
553	20231117	110100	171880310	4080	4080	4080	4080	2
554	20231117	110000	171872150	4070	4080	4080	4070	127
555	20231117	105900	171354000	4085	4085	4085	4085	100
556	20231117	105800	170945500	4085	4085	4085	4085	1
557	20231117	105700	170941415	4105	4085	4105	4085	261
558	20231117	105600	169873930	4075	4075	4075	4075	20
559	20231117	105500	169792430	4075	4075	4075	4075	1155
560	20231117	105400	165085805	4075	4075	4075	4075	50
561	20231117	105300	164882055	4075	4075	4075	4075	12
562	20231117	105200	164833155	4075	4080	4080	4075	20
563	20231117	105100	164751605	4075	4080	4080	4075	1247
564	20231117	105000	159669350	4080	4085	4085	4080	276
565	20231117	104900	158543020	4085	4085	4085	4085	2065
566	20231117	104800	150107495	4100	4105	4105	4100	14
567	20231117	104700	150050080	4085	4085	4085	4085	50
568	20231117	104600	149845830	4105	4105	4105	4105	20
569	20231117	104500	149763730	4085	4105	4105	4085	110
570	20231117	104400	149314180	4085	4105	4105	4085	5
571	20231117	104300	149293695	4090	4090	4090	4090	1
572	20231117	104200	149289605	4090	4090	4090	4090	278
573	20231117	104100	148152585	4090	4095	4095	4090	141
574	20231117	104000	147575555	4105	4105	4105	4105	51
575	20231117	103900	147366200	4090	4090	4090	4090	163
576	20231117	103800	146699530	4090	4090	4090	4090	1644
577	20231117	103700	139975570	4100	4100	4100	4100	1011
578	20231117	103600	135830470	4095	4105	4105	4095	1337
579	20231117	103500	130355425	4100	4105	4105	4095	1441
580	20231117	103400	124446825	4105	4120	4120	4105	5
581	20231117	103300	124426255	4110	4110	4110	4110	13
582	20231117	103200	124372825	4100	4110	4110	4100	13
583	20231117	103100	124319495	4105	4105	4105	4105	762
584	20231117	103000	121191485	4110	4120	4120	4105	137
585	20231117	102900	120629020	4105	4120	4120	4105	203
586	20231117	102800	119795605	4120	4120	4120	4120	1
587	20231117	102700	119791485	4120	4120	4120	4120	0
588	20231117	102600	119791485	4120	4120	4120	4120	0
589	20231117	102500	119791485	4120	4120	4120	4120	8
590	20231117	102400	119758525	4120	4120	4120	4120	3
591	20231117	102300	119746165	4105	4120	4120	4105	28
592	20231117	102200	119631210	4120	4120	4120	4120	0
593	20231117	102100	119631210	4120	4120	4120	4120	7
594	20231117	102000	119602370	4120	4120	4120	4120	0
595	20231117	101900	119602370	4120	4110	4120	4105	188
596	20231117	101800	118828475	4110	4110	4110	4110	17
597	20231117	101700	118758605	4120	4120	4120	4120	0
598	20231117	101600	118758605	4120	4120	4120	4120	0
599	20231117	101500	118758605	4120	4120	4120	4120	0
600	20231117	101400	118758605	4120	4120	4120	4120	0
601	20231117	101300	118758605	4120	4100	4120	4100	7
602	20231117	101200	118729845	4120	4120	4120	4120	206
603	20231117	101100	117881125	4120	4120	4120	4120	3
604	20231117	101000	117868765	4100	4100	4100	4100	23
605	20231117	100900	117774465	4100	4100	4100	4100	0
606	20231117	100800	117774465	4100	4120	4120	4100	6
607	20231117	100700	117749825	4120	4120	4120	4120	3
608	20231117	100600	117737465	4095	4120	4120	4095	78
609	20231117	100500	117416155	4120	4100	4120	4100	11
610	20231117	100400	117371035	4120	4095	4120	4095	104
611	20231117	100300	116945080	4095	4115	4120	4095	366
612	20231117	100200	115442605	4115	4115	4115	4115	2
613	20231117	100100	115434375	4120	4120	4120	4120	0
614	20231117	100000	115434375	4120	4120	4120	4120	3
615	20231117	095900	115422015	4120	4120	4120	4120	0
616	20231117	095800	115422015	4120	4120	4120	4120	11
617	20231117	095700	115376695	4120	4120	4120	4120	3
618	20231117	095600	115364335	4120	4120	4120	4120	0
619	20231117	095500	115364335	4120	4120	4120	4120	0
620	20231117	095400	115364335	4120	4120	4120	4120	3
621	20231117	095300	115351975	4095	4095	4095	4095	2
622	20231117	095200	115343785	4120	4095	4120	4095	394
623	20231117	095100	113728755	4110	4110	4110	4110	0
624	20231117	095000	113728755	4110	4110	4110	4110	0
625	20231117	094900	113728755	4110	4095	4110	4095	486
626	20231117	094800	111738530	4095	4110	4110	4095	15
627	20231117	094700	111677030	4095	4095	4095	4095	500
628	20231117	094600	109629530	4110	4110	4110	4110	0
629	20231117	094500	109629530	4110	4110	4110	4110	3
630	20231117	094400	109617200	4095	4095	4095	4095	1
631	20231117	094300	109613105	4115	4095	4115	4090	38
632	20231117	094200	109457590	4115	4115	4115	4115	0
633	20231117	094100	109457590	4115	4115	4115	4115	0
634	20231117	094000	109457590	4115	4095	4115	4095	62
635	20231117	093900	109203570	4120	4120	4120	4120	0
636	20231117	093800	109203570	4120	4120	4120	4120	1
637	20231117	093700	109199450	4120	4120	4120	4120	0
638	20231117	093600	109199450	4120	4100	4120	4095	3326
639	20231117	093500	95578905	4120	4120	4120	4120	3
640	20231117	093400	95566545	4095	4120	4120	4095	125
641	20231117	093300	95054590	4100	4100	4100	4100	1664
642	20231117	093200	88232190	4100	4100	4100	4100	904
643	20231117	093100	84525790	4120	4100	4120	4100	29
644	20231117	093000	84406830	4100	4120	4120	4100	397
645	20231117	092900	82776225	4120	4110	4120	4100	1835
646	20231117	092800	75243450	4125	4125	4125	4125	10
647	20231117	092700	75202200	4125	4120	4125	4110	3204
648	20231117	092600	62030680	4130	4130	4130	4130	14
649	20231117	092500	61972860	4125	4125	4125	4125	10
650	20231117	092400	61931610	4125	4125	4125	4125	13
651	20231117	092300	61877985	4125	4125	4125	4115	53
652	20231117	092200	61659600	4125	4125	4125	4125	500
653	20231117	092100	59597100	4125	4125	4125	4125	0
654	20231117	092000	59597100	4125	4115	4125	4115	14
655	20231117	091900	59539460	4125	4125	4125	4105	293
656	20231117	091800	58336120	4125	4125	4125	4125	7
657	20231117	091700	58307245	4125	4125	4125	4125	11
658	20231117	091600	58261870	4130	4130	4130	4130	0
659	20231117	091500	58261870	4130	4120	4130	4120	211
660	20231117	091400	57391490	4120	4120	4120	4120	10
661	20231117	091300	57350290	4115	4120	4120	4110	36
662	20231117	091200	57202160	4105	4110	4110	4105	264
663	20231117	091100	56118335	4105	4105	4105	4105	2
664	20231117	091000	56110125	4100	4105	4105	4100	12
665	20231117	090900	56060870	4095	4130	4130	4095	3248
666	20231117	090800	42717515	4130	4125	4130	4125	193
667	20231117	090700	41921025	4115	4105	4115	4100	331
668	20231117	090600	40562905	4125	4125	4125	4125	1
669	20231117	090500	40558780	4125	4125	4125	4125	0
670	20231117	090400	40558780	4125	4110	4125	4100	5061
671	20231117	090300	19796065	4125	4120	4125	4115	418
672	20231117	090200	18074595	4120	4130	4130	4120	22
673	20231117	090100	17983765	4135	4130	4165	4130	2487
674	20231117	090000	7705705	4130	4090	4130	4090	1873