KissMeData/095570/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200100	383939440	4150	4150	4150	4150	1152
3	20231117	200000	383939440	4150	4150	4150	4150	0
4	20231117	195900	383939440	4150	4150	4150	4150	0
5	20231117	195800	383939440	4150	4150	4150	4150	0
6	20231117	195700	383939440	4150	4150	4150	4150	0
7	20231117	195600	383939440	4150	4150	4150	4150	0
8	20231117	195500	383939440	4150	4150	4150	4150	0
9	20231117	195400	383939440	4150	4150	4150	4150	0
10	20231117	195300	383939440	4150	4150	4150	4150	0
11	20231117	195200	383939440	4150	4150	4150	4150	0
12	20231117	195100	383939440	4150	4150	4150	4150	0
13	20231117	195000	383939440	4150	4150	4150	4150	0
14	20231117	194900	383939440	4150	4150	4150	4150	0
15	20231117	194800	383939440	4150	4150	4150	4150	0
16	20231117	194700	383939440	4150	4150	4150	4150	0
17	20231117	194600	383939440	4150	4150	4150	4150	0
18	20231117	194500	383939440	4150	4150	4150	4150	0
19	20231117	194400	383939440	4150	4150	4150	4150	0
20	20231117	194300	383939440	4150	4150	4150	4150	0
21	20231117	194200	383939440	4150	4150	4150	4150	0
22	20231117	194100	383939440	4150	4150	4150	4150	0
23	20231117	194000	383939440	4150	4150	4150	4150	0
24	20231117	193900	383939440	4150	4150	4150	4150	0
25	20231117	193800	383939440	4150	4150	4150	4150	0
26	20231117	193700	383939440	4150	4150	4150	4150	0
27	20231117	193600	383939440	4150	4150	4150	4150	0
28	20231117	193500	383939440	4150	4150	4150	4150	0
29	20231117	193400	383939440	4150	4150	4150	4150	0
30	20231117	193300	383939440	4150	4150	4150	4150	0
31	20231117	193200	383939440	4150	4150	4150	4150	0
32	20231117	193100	383939440	4150	4150	4150	4150	1152
33	20231117	193000	383939440	4150	4150	4150	4150	0
34	20231117	192900	383939440	4150	4150	4150	4150	0
35	20231117	192800	383939440	4150	4150	4150	4150	0
36	20231117	192700	383939440	4150	4150	4150	4150	0
37	20231117	192600	383939440	4150	4150	4150	4150	0
38	20231117	192500	383939440	4150	4150	4150	4150	0
39	20231117	192400	383939440	4150	4150	4150	4150	0
40	20231117	192300	383939440	4150	4150	4150	4150	0
41	20231117	192200	383939440	4150	4150	4150	4150	0
42	20231117	192100	383939440	4150	4150	4150	4150	0
43	20231117	192000	383939440	4150	4150	4150	4150	0
44	20231117	191900	383939440	4150	4150	4150	4150	0
45	20231117	191800	383939440	4150	4150	4150	4150	0
46	20231117	191700	383939440	4150	4150	4150	4150	0
47	20231117	191600	383939440	4150	4150	4150	4150	0
48	20231117	191500	383939440	4150	4150	4150	4150	0
49	20231117	191400	383939440	4150	4150	4150	4150	0
50	20231117	191300	383939440	4150	4150	4150	4150	0
51	20231117	191200	383939440	4150	4150	4150	4150	0
52	20231117	191100	383939440	4150	4150	4150	4150	0
53	20231117	191000	383939440	4150	4150	4150	4150	0
54	20231117	190900	383939440	4150	4150	4150	4150	0
55	20231117	190800	383939440	4150	4150	4150	4150	0
56	20231117	190700	383939440	4150	4150	4150	4150	0
57	20231117	190600	383939440	4150	4150	4150	4150	0
58	20231117	190500	383939440	4150	4150	4150	4150	0
59	20231117	190400	383939440	4150	4150	4150	4150	0
60	20231117	190300	383939440	4150	4150	4150	4150	0
61	20231117	190200	383939440	4150	4150	4150	4150	0
62	20231117	190100	383939440	4150	4150	4150	4150	1152
63	20231117	190000	383939440	4150	4150	4150	4150	0
64	20231117	185900	383939440	4150	4150	4150	4150	0
65	20231117	185800	383939440	4150	4150	4150	4150	0
66	20231117	185700	383939440	4150	4150	4150	4150	0
67	20231117	185600	383939440	4150	4150	4150	4150	0
68	20231117	185500	383939440	4150	4150	4150	4150	0
69	20231117	185400	383939440	4150	4150	4150	4150	0
70	20231117	185300	383939440	4150	4150	4150	4150	0
71	20231117	185200	383939440	4150	4150	4150	4150	0
72	20231117	185100	383939440	4150	4150	4150	4150	0
73	20231117	185000	383939440	4150	4150	4150	4150	0
74	20231117	184900	383939440	4150	4150	4150	4150	0
75	20231117	184800	383939440	4150	4150	4150	4150	0
76	20231117	184700	383939440	4150	4150	4150	4150	0
77	20231117	184600	383939440	4150	4150	4150	4150	0
78	20231117	184500	383939440	4150	4150	4150	4150	0
79	20231117	184400	383939440	4150	4150	4150	4150	0
80	20231117	184300	383939440	4150	4150	4150	4150	0
81	20231117	184200	383939440	4150	4150	4150	4150	0
82	20231117	184100	383939440	4150	4150	4150	4150	0
83	20231117	184000	383939440	4150	4150	4150	4150	0
84	20231117	183900	383939440	4150	4150	4150	4150	0
85	20231117	183800	383939440	4150	4150	4150	4150	0
86	20231117	183700	383939440	4150	4150	4150	4150	0
87	20231117	183600	383939440	4150	4150	4150	4150	0
88	20231117	183500	383939440	4150	4150	4150	4150	0
89	20231117	183400	383939440	4150	4150	4150	4150	0
90	20231117	183300	383939440	4150	4150	4150	4150	0
91	20231117	183200	383939440	4150	4150	4150	4150	0
92	20231117	183100	383939440	4150	4150	4150	4150	1152
93	20231117	183000	383939440	4150	4150	4150	4150	0
94	20231117	182900	383939440	4150	4150	4150	4150	0
95	20231117	182800	383939440	4150	4150	4150	4150	0
96	20231117	182700	383939440	4150	4150	4150	4150	0
97	20231117	182600	383939440	4150	4150	4150	4150	0
98	20231117	182500	383939440	4150	4150	4150	4150	0
99	20231117	182400	383939440	4150	4150	4150	4150	0
100	20231117	182300	383939440	4150	4150	4150	4150	0
101	20231117	182200	383939440	4150	4150	4150	4150	0
102	20231117	182100	383939440	4150	4150	4150	4150	0
103	20231117	182000	383939440	4150	4150	4150	4150	0
104	20231117	181900	383939440	4150	4150	4150	4150	0
105	20231117	181800	383939440	4150	4150	4150	4150	0
106	20231117	181700	383939440	4150	4150	4150	4150	0
107	20231117	181600	383939440	4150	4150	4150	4150	0
108	20231117	181500	383939440	4150	4150	4150	4150	0
109	20231117	181400	383939440	4150	4150	4150	4150	0
110	20231117	181300	383939440	4150	4150	4150	4150	0
111	20231117	181200	383939440	4150	4150	4150	4150	0
112	20231117	181100	383939440	4150	4150	4150	4150	0
113	20231117	181000	383939440	4150	4150	4150	4150	0
114	20231117	180900	383939440	4150	4150	4150	4150	0
115	20231117	180800	383939440	4150	4150	4150	4150	0
116	20231117	180700	383939440	4150	4150	4150	4150	0
117	20231117	180600	383939440	4150	4150	4150	4150	0
118	20231117	180500	383939440	4150	4150	4150	4150	0
119	20231117	180400	383939440	4150	4150	4150	4150	0
120	20231117	180300	383939440	4150	4150	4150	4150	0
121	20231117	180200	383939440	4150	4150	4150	4150	0
122	20231117	180100	383939440	4150	4150	4150	4150	1152
123	20231117	180000	383939440	4150	4150	4150	4150	0
124	20231117	175900	383939440	4150	4150	4150	4150	0
125	20231117	175800	383939440	4150	4150	4150	4150	0
126	20231117	175700	383939440	4150	4150	4150	4150	0
127	20231117	175600	383939440	4150	4150	4150	4150	0
128	20231117	175500	383939440	4150	4150	4150	4150	0
129	20231117	175400	383939440	4150	4150	4150	4150	0
130	20231117	175300	383939440	4150	4150	4150	4150	0
131	20231117	175200	383939440	4150	4150	4150	4150	0
132	20231117	175100	383939440	4150	4150	4150	4150	0
133	20231117	175000	383939440	4150	4150	4150	4150	0
134	20231117	174900	383939440	4150	4150	4150	4150	0
135	20231117	174800	383939440	4150	4150	4150	4150	0
136	20231117	174700	383939440	4150	4150	4150	4150	0
137	20231117	174600	383939440	4150	4150	4150	4150	0
138	20231117	174500	383939440	4150	4150	4150	4150	0
139	20231117	174400	383939440	4150	4150	4150	4150	0
140	20231117	174300	383939440	4150	4150	4150	4150	0
141	20231117	174200	383939440	4150	4150	4150	4150	0
142	20231117	174100	383939440	4150	4150	4150	4150	0
143	20231117	174000	383939440	4150	4150	4150	4150	0
144	20231117	173900	383939440	4150	4150	4150	4150	0
145	20231117	173800	383939440	4150	4150	4150	4150	0
146	20231117	173700	383939440	4150	4150	4150	4150	0
147	20231117	173600	383939440	4150	4150	4150	4150	0
148	20231117	173500	383939440	4150	4150	4150	4150	0
149	20231117	173400	383939440	4150	4150	4150	4150	0
150	20231117	173300	383939440	4150	4150	4150	4150	0
151	20231117	173200	383939440	4150	4150	4150	4150	0
152	20231117	173100	383939440	4150	4150	4150	4150	1152
153	20231117	173000	383939440	4150	4150	4150	4150	0
154	20231117	172900	383939440	4150	4150	4150	4150	0
155	20231117	172800	383939440	4150	4150	4150	4150	0
156	20231117	172700	383939440	4150	4150	4150	4150	0
157	20231117	172600	383939440	4150	4150	4150	4150	0
158	20231117	172500	383939440	4150	4150	4150	4150	0
159	20231117	172400	383939440	4150	4150	4150	4150	0
160	20231117	172300	383939440	4150	4150	4150	4150	0
161	20231117	172200	383939440	4150	4150	4150	4150	0
162	20231117	172100	383939440	4150	4150	4150	4150	0
163	20231117	172000	383939440	4150	4150	4150	4150	0
164	20231117	171900	383939440	4150	4150	4150	4150	0
165	20231117	171800	383939440	4150	4150	4150	4150	0
166	20231117	171700	383939440	4150	4150	4150	4150	0
167	20231117	171600	383939440	4150	4150	4150	4150	0
168	20231117	171500	383939440	4150	4150	4150	4150	0
169	20231117	171400	383939440	4150	4150	4150	4150	0
170	20231117	171300	383939440	4150	4150	4150	4150	0
171	20231117	171200	383939440	4150	4150	4150	4150	0
172	20231117	171100	383939440	4150	4150	4150	4150	0
173	20231117	171000	383939440	4150	4150	4150	4150	0
174	20231117	170900	383939440	4150	4150	4150	4150	0
175	20231117	170800	383939440	4150	4150	4150	4150	0
176	20231117	170700	383939440	4150	4150	4150	4150	0
177	20231117	170600	383939440	4150	4150	4150	4150	0
178	20231117	170500	383939440	4150	4150	4150	4150	0
179	20231117	170400	383939440	4150	4150	4150	4150	0
180	20231117	170300	383939440	4150	4150	4150	4150	0
181	20231117	170200	383939440	4150	4150	4150	4150	0
182	20231117	170100	383939440	4150	4150	4150	4150	1152
183	20231117	170000	383939440	4150	4150	4150	4150	0
184	20231117	165900	383939440	4150	4150	4150	4150	0
185	20231117	165800	383939440	4150	4150	4150	4150	0
186	20231117	165700	383939440	4150	4150	4150	4150	0
187	20231117	165600	383939440	4150	4150	4150	4150	0
188	20231117	165500	383939440	4150	4150	4150	4150	0
189	20231117	165400	383939440	4150	4150	4150	4150	0
190	20231117	165300	383939440	4150	4150	4150	4150	0
191	20231117	165200	383939440	4150	4150	4150	4150	0
192	20231117	165100	383939440	4150	4150	4150	4150	0
193	20231117	165000	383939440	4150	4150	4150	4150	0
194	20231117	164900	383939440	4150	4150	4150	4150	0
195	20231117	164800	383939440	4150	4150	4150	4150	0
196	20231117	164700	383939440	4150	4150	4150	4150	0
197	20231117	164600	383939440	4150	4150	4150	4150	0
198	20231117	164500	383939440	4150	4150	4150	4150	0
199	20231117	164400	383939440	4150	4150	4150	4150	0
200	20231117	164300	383939440	4150	4150	4150	4150	0
201	20231117	164200	383939440	4150	4150	4150	4150	0
202	20231117	164100	383939440	4150	4150	4150	4150	0
203	20231117	164000	383939440	4150	4150	4150	4150	0
204	20231117	163900	383939440	4150	4150	4150	4150	0
205	20231117	163800	383939440	4150	4150	4150	4150	0
206	20231117	163700	383939440	4150	4150	4150	4150	0
207	20231117	163600	383939440	4150	4150	4150	4150	0
208	20231117	163500	383939440	4150	4150	4150	4150	0
209	20231117	163400	383939440	4150	4150	4150	4150	0
210	20231117	163300	383939440	4150	4150	4150	4150	0
211	20231117	163200	383939440	4150	4150	4150	4150	0
212	20231117	163100	383939440	4150	4150	4150	4150	1152
213	20231117	163000	383939440	4150	4150	4150	4150	0
214	20231117	162900	383939440	4150	4150	4150	4150	0
215	20231117	162800	383939440	4150	4150	4150	4150	0
216	20231117	162700	383939440	4150	4150	4150	4150	0
217	20231117	162600	383939440	4150	4150	4150	4150	0
218	20231117	162500	383939440	4150	4150	4150	4150	0
219	20231117	162400	383939440	4150	4150	4150	4150	0
220	20231117	162300	383939440	4150	4150	4150	4150	0
221	20231117	162200	383939440	4150	4150	4150	4150	0
222	20231117	162100	383939440	4150	4150	4150	4150	0
223	20231117	162000	383939440	4150	4150	4150	4150	0
224	20231117	161900	383939440	4150	4150	4150	4150	0
225	20231117	161800	383939440	4150	4150	4150	4150	0
226	20231117	161700	383939440	4150	4150	4150	4150	0
227	20231117	161600	383939440	4150	4150	4150	4150	0
228	20231117	161500	383939440	4150	4150	4150	4150	0
229	20231117	161400	383939440	4150	4150	4150	4150	0
230	20231117	161300	383939440	4150	4150	4150	4150	0
231	20231117	161200	383939440	4150	4150	4150	4150	0
232	20231117	161100	383939440	4150	4150	4150	4150	0
233	20231117	161000	383939440	4150	4150	4150	4150	0
234	20231117	160900	383939440	4150	4150	4150	4150	0
235	20231117	160800	383939440	4150	4150	4150	4150	0
236	20231117	160700	383939440	4150	4150	4150	4150	0
237	20231117	160600	383939440	4150	4150	4150	4150	0
238	20231117	160500	383939440	4150	4150	4150	4150	0
239	20231117	160400	383939440	4150	4150	4150	4150	0
240	20231117	160300	383939440	4150	4150	4150	4150	0
241	20231117	160200	383939440	4150	4150	4150	4150	0
242	20231117	160100	383939440	4150	4150	4150	4150	1152
243	20231117	160000	383939440	4150	4150	4150	4150	0
244	20231117	155900	383939440	4150	4150	4150	4150	0
245	20231117	155800	383939440	4150	4150	4150	4150	0
246	20231117	155700	383939440	4150	4150	4150	4150	0
247	20231117	155600	383939440	4150	4150	4150	4150	0
248	20231117	155500	383939440	4150	4150	4150	4150	0
249	20231117	155400	383939440	4150	4150	4150	4150	0
250	20231117	155300	383939440	4150	4150	4150	4150	0
251	20231117	155200	383939440	4150	4150	4150	4150	0
252	20231117	155100	383939440	4150	4150	4150	4150	0
253	20231117	155000	383939440	4150	4150	4150	4150	0
254	20231117	154900	383939440	4150	4150	4150	4150	0
255	20231117	154800	383939440	4150	4150	4150	4150	0
256	20231117	154700	383939440	4150	4150	4150	4150	0
257	20231117	154600	383939440	4150	4150	4150	4150	0
258	20231117	154500	383939440	4150	4150	4150	4150	0
259	20231117	154400	383939440	4150	4150	4150	4150	0
260	20231117	154300	383939440	4150	4150	4150	4150	0
261	20231117	154200	383939440	4150	4150	4150	4150	0
262	20231117	154100	383939440	4150	4150	4150	4150	0
263	20231117	154000	383939440	4150	4150	4150	4150	0
264	20231117	153900	383939440	4150	4150	4150	4150	0
265	20231117	153800	383939440	4150	4150	4150	4150	0
266	20231117	153700	383939440	4150	4150	4150	4150	0
267	20231117	153600	383939440	4150	4150	4150	4150	0
268	20231117	153500	383939440	4150	4150	4150	4150	0
269	20231117	153400	383939440	4150	4150	4150	4150	0
270	20231117	153300	383939440	4150	4150	4150	4150	0
271	20231117	153200	383939440	4150	4150	4150	4150	0
272	20231117	153100	383939440	4150	4150	4150	4150	1152
273	20231117	153000	383939440	4150	4150	4150	4150	1152
274	20231117	152900	379158640	4135	4135	4135	4135	0
275	20231117	152800	379158640	4135	4135	4135	4135	0
276	20231117	152700	379158640	4135	4135	4135	4135	0
277	20231117	152600	379158640	4135	4135	4135	4135	0
278	20231117	152500	379158640	4135	4135	4135	4135	0
279	20231117	152400	379158640	4135	4135	4135	4135	0
280	20231117	152300	379158640	4135	4135	4135	4135	0
281	20231117	152200	379158640	4135	4135	4135	4135	0
282	20231117	152100	379158640	4135	4135	4135	4135	0
283	20231117	152000	379158640	4135	4135	4135	4135	0
284	20231117	151900	379158640	4135	4135	4135	4135	69
285	20231117	151800	378873325	4135	4135	4135	4135	0
286	20231117	151700	378873325	4135	4135	4135	4135	11
287	20231117	151600	378827840	4135	4135	4135	4135	27
288	20231117	151500	378716195	4140	4145	4145	4140	112
289	20231117	151400	378252465	4145	4140	4145	4140	10
290	20231117	151300	378211060	4145	4145	4145	4145	10
291	20231117	151200	378169610	4145	4145	4145	4145	1
292	20231117	151100	378165465	4145	4150	4150	4145	53
293	20231117	151000	377945560	4150	4150	4150	4150	0
294	20231117	150900	377945560	4150	4150	4150	4150	0
295	20231117	150800	377945560	4150	4150	4150	4150	0
296	20231117	150700	377945560	4150	4150	4150	4150	0
297	20231117	150600	377945560	4150	4150	4150	4150	546
298	20231117	150500	375679660	4150	4150	4150	4150	1649
299	20231117	150400	368836310	4150	4150	4150	4150	2
300	20231117	150300	368828010	4150	4135	4150	4135	6184
301	20231117	150200	343186950	4140	4140	4140	4140	0
302	20231117	150100	343186950	4140	4135	4140	4135	558
303	20231117	150000	340878435	4135	4135	4135	4135	29
304	20231117	145900	340758520	4135	4135	4135	4135	61
305	20231117	145800	340506285	4130	4130	4130	4130	115
306	20231117	145700	340031335	4135	4135	4135	4135	410
307	20231117	145600	338335985	4135	4135	4135	4135	9
308	20231117	145500	338298770	4135	4135	4135	4135	9
309	20231117	145400	338261555	4135	4135	4135	4135	0
310	20231117	145300	338261555	4135	4135	4135	4135	9
311	20231117	145200	338224340	4130	4130	4130	4130	0
312	20231117	145100	338224340	4130	4130	4130	4130	0
313	20231117	145000	338224340	4130	4130	4130	4130	0
314	20231117	144900	338224340	4130	4130	4130	4130	0
315	20231117	144800	338224340	4130	4140	4140	4130	11
316	20231117	144700	338178810	4140	4140	4140	4140	1
317	20231117	144600	338174670	4130	4130	4130	4130	0
318	20231117	144500	338174670	4130	4130	4130	4130	159
319	20231117	144400	337518000	4130	4130	4130	4130	53
320	20231117	144300	337299110	4130	4130	4130	4130	1
321	20231117	144200	337294980	4125	4125	4125	4125	1002
322	20231117	144100	333161730	4125	4125	4125	4125	0
323	20231117	144000	333161730	4125	4125	4125	4125	370
324	20231117	143900	331635480	4125	4130	4130	4125	57
325	20231117	143800	331400115	4130	4140	4140	4130	398
326	20231117	143700	329756275	4140	4140	4140	4140	0
327	20231117	143600	329756275	4140	4140	4140	4140	10
328	20231117	143500	329714875	4140	4140	4140	4140	0
329	20231117	143400	329714875	4140	4140	4140	4140	10
330	20231117	143300	329673475	4140	4140	4140	4140	0
331	20231117	143200	329673475	4140	4140	4140	4140	16
332	20231117	143100	329607235	4130	4130	4130	4130	0
333	20231117	143000	329607235	4130	4140	4140	4130	40
334	20231117	142900	329441935	4140	4140	4140	4140	1
335	20231117	142800	329437795	4125	4125	4125	4125	0
336	20231117	142700	329437795	4125	4125	4125	4125	0
337	20231117	142600	329437795	4125	4130	4130	4125	1166
338	20231117	142500	324622230	4135	4135	4135	4135	10
339	20231117	142400	324580880	4135	4135	4135	4135	102
340	20231117	142300	324159110	4135	4140	4140	4135	733
341	20231117	142200	321128145	4140	4140	4140	4140	34
342	20231117	142100	320987385	4140	4140	4140	4140	10
343	20231117	142000	320945985	4140	4155	4155	4140	4466
344	20231117	141900	302445545	4155	4155	4155	4155	0
345	20231117	141800	302445545	4155	4155	4155	4155	0
346	20231117	141700	302445545	4155	4160	4170	4155	18
347	20231117	141600	302370650	4160	4160	4160	4160	1
348	20231117	141500	302366490	4155	4155	4155	4155	9
349	20231117	141400	302329095	4155	4165	4165	4155	714
350	20231117	141300	299362315	4165	4165	4165	4165	0
351	20231117	141200	299362315	4165	4165	4165	4165	0
352	20231117	141100	299362315	4165	4165	4165	4165	21
353	20231117	141000	299274850	4165	4165	4165	4165	0
354	20231117	140900	299274850	4165	4165	4165	4165	10
355	20231117	140800	299233200	4165	4165	4165	4165	3
356	20231117	140700	299220705	4165	4165	4165	4165	11
357	20231117	140600	299174890	4170	4170	4170	4170	0
358	20231117	140500	299174890	4170	4170	4170	4170	10
359	20231117	140400	299133190	4170	4170	4170	4170	6
360	20231117	140300	299108170	4170	4170	4170	4170	10
361	20231117	140200	299066470	4170	4170	4170	4170	0
362	20231117	140100	299066470	4170	4170	4170	4170	10
363	20231117	140000	299024770	4170	4170	4170	4170	10
364	20231117	135900	298983070	4170	4170	4170	4170	1
365	20231117	135800	298978900	4160	4160	4160	4160	978
366	20231117	135700	294910420	4160	4160	4160	4160	427
367	20231117	135600	293134100	4160	4160	4160	4160	10
368	20231117	135500	293092500	4160	4160	4160	4160	0
369	20231117	135400	293092500	4160	4160	4160	4160	110
370	20231117	135300	292634900	4160	4160	4160	4160	0
371	20231117	135200	292634900	4160	4160	4160	4160	210
372	20231117	135100	291761300	4160	4160	4160	4160	0
373	20231117	135000	291761300	4160	4170	4170	4160	1501
374	20231117	134900	285517030	4165	4165	4165	4165	0
375	20231117	134800	285517030	4165	4170	4170	4165	528
376	20231117	134700	283317860	4170	4170	4170	4170	0
377	20231117	134600	283317860	4170	4170	4170	4170	10
378	20231117	134500	283276160	4170	4170	4170	4170	2
379	20231117	134400	283267820	4170	4170	4170	4170	10
380	20231117	134300	283226120	4170	4170	4170	4170	0
381	20231117	134200	283226120	4170	4170	4170	4170	10
382	20231117	134100	283184420	4170	4170	4170	4170	0
383	20231117	134000	283184420	4170	4170	4170	4170	10
384	20231117	133900	283142720	4170	4170	4170	4170	0
385	20231117	133800	283142720	4170	4165	4170	4165	76
386	20231117	133700	282826175	4165	4165	4165	4165	10
387	20231117	133600	282784525	4165	4165	4165	4165	0
388	20231117	133500	282784525	4165	4165	4165	4165	0
389	20231117	133400	282784525	4165	4165	4165	4165	10
390	20231117	133300	282742875	4165	4165	4165	4165	1
391	20231117	133200	282738710	4160	4160	4160	4160	0
392	20231117	133100	282738710	4160	4165	4165	4160	110
393	20231117	133000	282281060	4165	4165	4165	4165	25
394	20231117	132900	282176935	4170	4170	4170	4170	10
395	20231117	132800	282135235	4170	4170	4170	4170	0
396	20231117	132700	282135235	4170	4170	4170	4165	12
397	20231117	132600	282085200	4170	4170	4170	4170	0
398	20231117	132500	282085200	4170	4170	4170	4170	10
399	20231117	132400	282043500	4170	4170	4170	4170	0
400	20231117	132300	282043500	4170	4170	4170	4170	60
401	20231117	132200	281793300	4170	4165	4170	4165	174
402	20231117	132100	281068090	4165	4165	4165	4165	10
403	20231117	132000	281026440	4170	4170	4170	4170	0
404	20231117	131900	281026440	4170	4170	4170	4170	24
405	20231117	131800	280926360	4170	4170	4170	4170	0
406	20231117	131700	280926360	4170	4170	4170	4170	10
407	20231117	131600	280884660	4170	4165	4170	4165	1200
408	20231117	131500	275884210	4165	4165	4165	4165	260
409	20231117	131400	274801310	4165	4165	4165	4155	135
410	20231117	131300	274239285	4165	4165	4165	4165	0
411	20231117	131200	274239285	4165	4165	4165	4165	0
412	20231117	131100	274239285	4165	4165	4165	4165	10
413	20231117	131000	274197635	4165	4165	4165	4165	10
414	20231117	130900	274155985	4165	4165	4165	4165	1
415	20231117	130800	274151820	4155	4155	4155	4155	0
416	20231117	130700	274151820	4155	4155	4155	4155	0
417	20231117	130600	274151820	4155	4155	4155	4155	0
418	20231117	130500	274151820	4155	4155	4155	4155	0
419	20231117	130400	274151820	4155	4155	4155	4155	0
420	20231117	130300	274151820	4155	4155	4155	4155	0
421	20231117	130200	274151820	4155	4155	4155	4155	1
422	20231117	130100	274147665	4150	4150	4150	4150	0
423	20231117	130000	274147665	4150	4150	4150	4150	0
424	20231117	125900	274147665	4150	4150	4150	4150	10
425	20231117	125800	274106165	4150	4150	4150	4150	866
426	20231117	125700	270512265	4150	4150	4150	4150	394
427	20231117	125600	268877165	4150	4150	4150	4150	104
428	20231117	125500	268445565	4160	4165	4165	4160	271
429	20231117	125400	267318105	4165	4165	4165	4165	0
430	20231117	125300	267318105	4165	4165	4165	4165	12
431	20231117	125200	267268125	4170	4170	4170	4170	10
432	20231117	125100	267226425	4170	4170	4170	4170	10
433	20231117	125000	267184725	4170	4170	4170	4170	0
434	20231117	124900	267184725	4170	4170	4170	4170	0
435	20231117	124800	267184725	4170	4170	4170	4170	10
436	20231117	124700	267143025	4170	4170	4170	4170	168
437	20231117	124600	266442465	4170	4170	4170	4170	0
438	20231117	124500	266442465	4170	4170	4170	4170	0
439	20231117	124400	266442465	4170	4170	4170	4170	1
440	20231117	124300	266438295	4170	4170	4170	4170	0
441	20231117	124200	266438295	4170	4170	4170	4170	0
442	20231117	124100	266438295	4170	4170	4170	4170	0
443	20231117	124000	266438295	4170	4170	4170	4170	4
444	20231117	123900	266421615	4175	4175	4175	4175	10
445	20231117	123800	266379865	4175	4175	4175	4175	0
446	20231117	123700	266379865	4175	4175	4175	4175	10
447	20231117	123600	266338115	4175	4175	4175	4175	1
448	20231117	123500	266333940	4175	4175	4175	4175	64
449	20231117	123400	266066740	4175	4175	4175	4175	8
450	20231117	123300	266033340	4175	4175	4175	4175	2
451	20231117	123200	266024990	4175	4175	4175	4175	1
452	20231117	123100	266020815	4180	4180	4180	4180	10
453	20231117	123000	265979015	4180	4180	4180	4180	0
454	20231117	122900	265979015	4180	4180	4180	4180	10
455	20231117	122800	265937215	4180	4180	4180	4180	10
456	20231117	122700	265895415	4180	4180	4180	4180	0
457	20231117	122600	265895415	4180	4180	4180	4180	1
458	20231117	122500	265891235	4175	4170	4175	4170	1080
459	20231117	122400	261382635	4170	4170	4170	4170	10
460	20231117	122300	261340935	4170	4170	4170	4170	0
461	20231117	122200	261340935	4170	4170	4170	4170	0
462	20231117	122100	261340935	4170	4170	4170	4170	10
463	20231117	122000	261299235	4170	4170	4170	4170	10
464	20231117	121900	261257535	4170	4170	4170	4170	0
465	20231117	121800	261257535	4170	4170	4170	4170	0
466	20231117	121700	261257535	4170	4170	4170	4170	10
467	20231117	121600	261215835	4170	4150	4170	4150	474
468	20231117	121500	259248475	4150	4170	4170	4150	629
469	20231117	121400	256638105	4150	4150	4150	4150	350
470	20231117	121300	255185605	4150	4150	4150	4150	1000
471	20231117	121200	251035605	4150	4165	4165	4150	13764
472	20231117	121100	193874450	4170	4170	4170	4170	22
473	20231117	121000	193782710	4175	4175	4175	4175	10
474	20231117	120900	193740960	4175	4180	4180	4175	231
475	20231117	120800	192776485	4185	4185	4185	4185	0
476	20231117	120700	192776485	4185	4185	4185	4185	0
477	20231117	120600	192776485	4185	4185	4185	4185	10
478	20231117	120500	192734635	4185	4185	4185	4185	10
479	20231117	120400	192692785	4185	4185	4185	4185	1
480	20231117	120300	192688600	4180	4180	4180	4180	251
481	20231117	120200	191639420	4185	4185	4185	4185	10
482	20231117	120100	191597570	4185	4185	4185	4185	10
483	20231117	120000	191555720	4185	4185	4185	4185	0
484	20231117	115900	191555720	4185	4185	4185	4185	0
485	20231117	115800	191555720	4185	4185	4185	4185	11
486	20231117	115700	191509685	4185	4185	4185	4185	11
487	20231117	115600	191463650	4180	4180	4180	4180	0
488	20231117	115500	191463650	4180	4180	4180	4180	0
489	20231117	115400	191463650	4180	4180	4180	4180	0
490	20231117	115300	191463650	4180	4180	4180	4180	6
491	20231117	115200	191438570	4180	4180	4180	4180	0
492	20231117	115100	191438570	4180	4180	4180	4180	80
493	20231117	115000	191104170	4185	4185	4185	4185	10
494	20231117	114900	191062320	4185	4185	4185	4185	10
495	20231117	114800	191020470	4185	4185	4185	4185	224
496	20231117	114700	190083030	4185	4185	4185	4185	15
497	20231117	114600	190020255	4190	4190	4190	4190	20
498	20231117	114500	189936455	4190	4190	4190	4190	0
499	20231117	114400	189936455	4190	4190	4190	4190	0
500	20231117	114300	189936455	4190	4190	4190	4190	1010
501	20231117	114200	185704555	4190	4185	4190	4185	63
502	20231117	114100	185440890	4185	4185	4185	4185	0
503	20231117	114000	185440890	4185	4185	4185	4185	0
504	20231117	113900	185440890	4185	4185	4185	4185	10
505	20231117	113800	185399040	4185	4185	4185	4185	10
506	20231117	113700	185357190	4185	4185	4185	4185	0
507	20231117	113600	185357190	4185	4185	4185	4185	600
508	20231117	113500	182846190	4185	4185	4185	4185	60
509	20231117	113400	182595090	4185	4185	4185	4185	10
510	20231117	113300	182553240	4185	4185	4185	4185	0
511	20231117	113200	182553240	4185	4185	4185	4185	0
512	20231117	113100	182553240	4185	4185	4185	4185	10
513	20231117	113000	182511390	4185	4185	4185	4185	10
514	20231117	112900	182469540	4185	4185	4185	4185	0
515	20231117	112800	182469540	4185	4185	4185	4185	0
516	20231117	112700	182469540	4185	4185	4185	4185	11
517	20231117	112600	182423505	4185	4185	4185	4185	10
518	20231117	112500	182381655	4185	4185	4185	4185	0
519	20231117	112400	182381655	4185	4185	4185	4185	83
520	20231117	112300	182034300	4180	4180	4180	4180	19
521	20231117	112200	181954880	4180	4180	4180	4180	0
522	20231117	112100	181954880	4180	4180	4180	4180	101
523	20231117	112000	181532700	4170	4170	4170	4170	0
524	20231117	111900	181532700	4170	4170	4170	4170	0
525	20231117	111800	181532700	4170	4170	4170	4170	0
526	20231117	111700	181532700	4170	4170	4170	4170	1
527	20231117	111600	181528530	4180	4180	4180	4180	10
528	20231117	111500	181486730	4180	4180	4180	4180	10
529	20231117	111400	181444930	4180	4180	4180	4180	0
530	20231117	111300	181444930	4180	4180	4180	4180	0
531	20231117	111200	181444930	4180	4180	4180	4180	10
532	20231117	111100	181403130	4180	4180	4180	4180	11
533	20231117	111000	181357150	4165	4165	4165	4165	0
534	20231117	110900	181357150	4165	4165	4165	4165	247
535	20231117	110800	180328395	4165	4165	4165	4165	23
536	20231117	110700	180232600	4165	4175	4175	4165	400
537	20231117	110600	178564845	4185	4185	4185	4185	0
538	20231117	110500	178564845	4185	4180	4185	4180	2
539	20231117	110400	178556480	4180	4180	4180	4180	111
540	20231117	110300	178092500	4180	4180	4180	4180	10
541	20231117	110200	178050700	4180	4180	4180	4180	0
542	20231117	110100	178050700	4180	4180	4180	4180	4
543	20231117	110000	178033980	4180	4185	4185	4180	1918
544	20231117	105900	170016690	4190	4190	4190	4190	0
545	20231117	105800	170016690	4190	4190	4190	4190	0
546	20231117	105700	170016690	4190	4190	4190	4190	1
547	20231117	105600	170012500	4185	4190	4190	4185	585
548	20231117	105500	167564175	4190	4190	4190	4190	0
549	20231117	105400	167564175	4190	4190	4190	4190	0
550	20231117	105300	167564175	4190	4190	4190	4190	1
551	20231117	105200	167559985	4190	4190	4190	4190	20
552	20231117	105100	167476185	4190	4190	4190	4190	0
553	20231117	105000	167476185	4190	4190	4190	4190	1
554	20231117	104900	167471995	4190	4190	4190	4190	10
555	20231117	104800	167430095	4190	4190	4190	4190	10
556	20231117	104700	167388195	4190	4190	4190	4190	0
557	20231117	104600	167388195	4190	4190	4190	4190	0
558	20231117	104500	167388195	4190	4190	4190	4190	11
559	20231117	104400	167342105	4190	4190	4190	4190	10
560	20231117	104300	167300205	4190	4190	4190	4190	0
561	20231117	104200	167300205	4190	4190	4190	4190	0
562	20231117	104100	167300205	4190	4190	4190	4190	11
563	20231117	104000	167254115	4190	4190	4190	4190	10
564	20231117	103900	167212215	4190	4190	4190	4190	0
565	20231117	103800	167212215	4190	4190	4190	4190	0
566	20231117	103700	167212215	4190	4190	4190	4190	20
567	20231117	103600	167128415	4190	4190	4190	4190	0
568	20231117	103500	167128415	4190	4190	4190	4190	0
569	20231117	103400	167128415	4190	4190	4190	4190	2000
570	20231117	103300	158748415	4190	4190	4190	4190	20
571	20231117	103200	158664615	4190	4190	4190	4190	1
572	20231117	103100	158660425	4190	4190	4190	4190	0
573	20231117	103000	158660425	4190	4190	4190	4190	1
574	20231117	102900	158656235	4185	4185	4185	4185	0
575	20231117	102800	158656235	4185	4185	4185	4185	12
576	20231117	102700	158606015	4185	4185	4185	4185	10
577	20231117	102600	158564165	4185	4185	4185	4185	0
578	20231117	102500	158564165	4185	4185	4185	4185	20
579	20231117	102400	158480465	4185	4185	4185	4185	5
580	20231117	102300	158459540	4160	4190	4190	4160	2021
581	20231117	102200	150024230	4190	4190	4190	4190	10
582	20231117	102100	149982330	4190	4185	4190	4185	231
583	20231117	102000	149015440	4190	4190	4190	4190	1
584	20231117	101900	149011250	4190	4190	4190	4190	10
585	20231117	101800	148969350	4190	4190	4190	4190	17
586	20231117	101700	148898120	4190	4190	4190	4190	10
587	20231117	101600	148856220	4190	4190	4190	4190	0
588	20231117	101500	148856220	4190	4190	4190	4190	0
589	20231117	101400	148856220	4190	4190	4190	4190	20
590	20231117	101300	148772420	4190	4190	4190	4190	0
591	20231117	101200	148772420	4190	4190	4190	4190	0
592	20231117	101100	148772420	4190	4190	4190	4190	352
593	20231117	101000	147297540	4190	4190	4190	4190	263
594	20231117	100900	146195570	4200	4200	4200	4200	0
595	20231117	100800	146195570	4200	4200	4205	4190	145
596	20231117	100700	145587345	4200	4200	4200	4200	15
597	20231117	100600	145524345	4200	4200	4200	4200	27
598	20231117	100500	145410945	4200	4200	4200	4200	0
599	20231117	100400	145410945	4200	4200	4200	4200	1
600	20231117	100300	145406745	4200	4200	4200	4200	0
601	20231117	100200	145406745	4200	4200	4200	4200	20
602	20231117	100100	145322745	4200	4200	4200	4200	8
603	20231117	100000	145289145	4200	4200	4200	4200	729
604	20231117	095900	142227345	4200	4200	4200	4200	0
605	20231117	095800	142227345	4200	4200	4200	4200	24
606	20231117	095700	142126545	4200	4200	4200	4200	0
607	20231117	095600	142126545	4200	4200	4200	4200	0
608	20231117	095500	142126545	4200	4200	4200	4195	91
609	20231117	095400	141744735	4200	4200	4200	4200	7
610	20231117	095300	141715335	4200	4165	4200	4165	7628
611	20231117	095200	109862620	4165	4165	4165	4165	0
612	20231117	095100	109862620	4165	4165	4165	4165	20
613	20231117	095000	109779320	4165	4165	4165	4165	234
614	20231117	094900	108804710	4170	4170	4170	4170	0
615	20231117	094800	108804710	4170	4170	4170	4170	0
616	20231117	094700	108804710	4170	4170	4170	4170	20
617	20231117	094600	108721310	4170	4170	4170	4170	0
618	20231117	094500	108721310	4170	4170	4170	4165	35
619	20231117	094400	108575365	4170	4170	4170	4170	500
620	20231117	094300	106490365	4170	4170	4170	4170	21
621	20231117	094200	106402795	4160	4160	4160	4160	0
622	20231117	094100	106402795	4160	4160	4160	4160	175
623	20231117	094000	105674795	4170	4170	4170	4165	41
624	20231117	093900	105503875	4165	4170	4170	4165	552
625	20231117	093800	103203240	4180	4175	4180	4175	121
626	20231117	093700	102698055	4180	4180	4180	4180	4
627	20231117	093600	102681335	4185	4185	4185	4185	102
628	20231117	093500	102254465	4190	4190	4190	4190	24
629	20231117	093400	102153905	4185	4180	4185	4180	77
630	20231117	093300	101832010	4180	4180	4180	4180	1
631	20231117	093200	101827830	4180	4180	4180	4180	4
632	20231117	093100	101811110	4175	4175	4175	4175	49
633	20231117	093000	101606535	4175	4160	4175	4160	231
634	20231117	092900	100645185	4160	4160	4160	4160	106
635	20231117	092800	100204225	4165	4160	4165	4160	58
636	20231117	092700	99962935	4160	4150	4160	4150	11270
637	20231117	092600	53188685	4150	4150	4150	4150	4
638	20231117	092500	53172085	4145	4160	4160	4145	508
639	20231117	092400	51065380	4160	4160	4160	4160	20
640	20231117	092300	50982180	4160	4160	4160	4160	2
641	20231117	092200	50973860	4160	4160	4160	4160	0
642	20231117	092100	50973860	4160	4145	4160	4145	73
643	20231117	092000	50670855	4140	4140	4140	4140	0
644	20231117	091900	50670855	4140	4140	4140	4140	104
645	20231117	091800	50240295	4165	4165	4165	4165	1
646	20231117	091700	50236130	4165	4165	4165	4165	1
647	20231117	091600	50231965	4135	4140	4140	4135	2610
648	20231117	091500	39432530	4140	4155	4155	4140	2152
649	20231117	091400	30512410	4160	4160	4160	4160	0
650	20231117	091300	30512410	4160	4160	4160	4160	5
651	20231117	091200	30491610	4165	4165	4165	4165	20
652	20231117	091100	30408310	4165	4165	4165	4165	6
653	20231117	091000	30383320	4170	4170	4170	4170	0
654	20231117	090900	30383320	4170	4170	4170	4170	1
655	20231117	090800	30379150	4145	4145	4145	4145	0
656	20231117	090700	30379150	4145	4145	4145	4145	1554
657	20231117	090600	23937820	4150	4150	4150	4150	1
658	20231117	090500	23933670	4150	4155	4155	4150	37
659	20231117	090400	23779965	4155	4160	4160	4155	2934
660	20231117	090300	11585960	4160	4160	4160	4160	1
661	20231117	090200	11581800	4185	4185	4185	4185	0
662	20231117	090100	11581800	4185	4185	4185	4185	566
663	20231117	090000	9213090	4185	4160	4185	4160	2206