KissMeData/025550/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190800	246090630	4095	4095	4095	4095	4373
3	20231117	190700	246090630	4095	4095	4095	4095	0
4	20231117	190600	246090630	4095	4095	4095	4095	0
5	20231117	190500	246090630	4095	4095	4095	4095	0
6	20231117	190400	246090630	4095	4095	4095	4095	0
7	20231117	190300	246090630	4095	4095	4095	4095	0
8	20231117	190200	246090630	4095	4095	4095	4095	0
9	20231117	190100	246090630	4095	4095	4095	4095	0
10	20231117	190000	246090630	4095	4095	4095	4095	0
11	20231117	185900	246090630	4095	4095	4095	4095	0
12	20231117	185800	246090630	4095	4095	4095	4095	0
13	20231117	185700	246090630	4095	4095	4095	4095	0
14	20231117	185600	246090630	4095	4095	4095	4095	0
15	20231117	185500	246090630	4095	4095	4095	4095	0
16	20231117	185400	246090630	4095	4095	4095	4095	0
17	20231117	185300	246090630	4095	4095	4095	4095	0
18	20231117	185200	246090630	4095	4095	4095	4095	0
19	20231117	185100	246090630	4095	4095	4095	4095	0
20	20231117	185000	246090630	4095	4095	4095	4095	0
21	20231117	184900	246090630	4095	4095	4095	4095	0
22	20231117	184800	246090630	4095	4095	4095	4095	0
23	20231117	184700	246090630	4095	4095	4095	4095	0
24	20231117	184600	246090630	4095	4095	4095	4095	0
25	20231117	184500	246090630	4095	4095	4095	4095	0
26	20231117	184400	246090630	4095	4095	4095	4095	0
27	20231117	184300	246090630	4095	4095	4095	4095	0
28	20231117	184200	246090630	4095	4095	4095	4095	0
29	20231117	184100	246090630	4095	4095	4095	4095	0
30	20231117	184000	246090630	4095	4095	4095	4095	0
31	20231117	183900	246090630	4095	4095	4095	4095	0
32	20231117	183800	246090630	4095	4095	4095	4095	4373
33	20231117	183700	246090630	4095	4095	4095	4095	0
34	20231117	183600	246090630	4095	4095	4095	4095	0
35	20231117	183500	246090630	4095	4095	4095	4095	0
36	20231117	183400	246090630	4095	4095	4095	4095	0
37	20231117	183300	246090630	4095	4095	4095	4095	0
38	20231117	183200	246090630	4095	4095	4095	4095	0
39	20231117	183100	246090630	4095	4095	4095	4095	0
40	20231117	183000	246090630	4095	4095	4095	4095	0
41	20231117	182900	246090630	4095	4095	4095	4095	0
42	20231117	182800	246090630	4095	4095	4095	4095	0
43	20231117	182700	246090630	4095	4095	4095	4095	0
44	20231117	182600	246090630	4095	4095	4095	4095	0
45	20231117	182500	246090630	4095	4095	4095	4095	0
46	20231117	182400	246090630	4095	4095	4095	4095	0
47	20231117	182300	246090630	4095	4095	4095	4095	0
48	20231117	182200	246090630	4095	4095	4095	4095	0
49	20231117	182100	246090630	4095	4095	4095	4095	0
50	20231117	182000	246090630	4095	4095	4095	4095	0
51	20231117	181900	246090630	4095	4095	4095	4095	0
52	20231117	181800	246090630	4095	4095	4095	4095	0
53	20231117	181700	246090630	4095	4095	4095	4095	0
54	20231117	181600	246090630	4095	4095	4095	4095	0
55	20231117	181500	246090630	4095	4095	4095	4095	0
56	20231117	181400	246090630	4095	4095	4095	4095	0
57	20231117	181300	246090630	4095	4095	4095	4095	0
58	20231117	181200	246090630	4095	4095	4095	4095	0
59	20231117	181100	246090630	4095	4095	4095	4095	0
60	20231117	181000	246090630	4095	4095	4095	4095	0
61	20231117	180900	246090630	4095	4095	4095	4095	0
62	20231117	180800	246090630	4095	4095	4095	4095	4373
63	20231117	180700	246090630	4095	4095	4095	4095	0
64	20231117	180600	246090630	4095	4095	4095	4095	0
65	20231117	180500	246090630	4095	4095	4095	4095	0
66	20231117	180400	246090630	4095	4095	4095	4095	0
67	20231117	180300	246090630	4095	4095	4095	4095	0
68	20231117	180200	246090630	4095	4095	4095	4095	0
69	20231117	180100	246090630	4095	4095	4095	4095	0
70	20231117	180000	246090630	4095	4095	4095	4095	0
71	20231117	175900	246090630	4095	4095	4095	4095	0
72	20231117	175800	246090630	4095	4095	4095	4095	0
73	20231117	175700	246090630	4095	4095	4095	4095	0
74	20231117	175600	246090630	4095	4095	4095	4095	0
75	20231117	175500	246090630	4095	4095	4095	4095	0
76	20231117	175400	246090630	4095	4095	4095	4095	0
77	20231117	175300	246090630	4095	4095	4095	4095	0
78	20231117	175200	246090630	4095	4095	4095	4095	0
79	20231117	175100	246090630	4095	4095	4095	4095	0
80	20231117	175000	246090630	4095	4095	4095	4095	0
81	20231117	174900	246090630	4095	4095	4095	4095	0
82	20231117	174800	246090630	4095	4095	4095	4095	0
83	20231117	174700	246090630	4095	4095	4095	4095	0
84	20231117	174600	246090630	4095	4095	4095	4095	0
85	20231117	174500	246090630	4095	4095	4095	4095	0
86	20231117	174400	246090630	4095	4095	4095	4095	0
87	20231117	174300	246090630	4095	4095	4095	4095	0
88	20231117	174200	246090630	4095	4095	4095	4095	0
89	20231117	174100	246090630	4095	4095	4095	4095	0
90	20231117	174000	246090630	4095	4095	4095	4095	0
91	20231117	173900	246090630	4095	4095	4095	4095	0
92	20231117	173800	246090630	4095	4095	4095	4095	4373
93	20231117	173700	246090630	4095	4095	4095	4095	0
94	20231117	173600	246090630	4095	4095	4095	4095	0
95	20231117	173500	246090630	4095	4095	4095	4095	0
96	20231117	173400	246090630	4095	4095	4095	4095	0
97	20231117	173300	246090630	4095	4095	4095	4095	0
98	20231117	173200	246090630	4095	4095	4095	4095	0
99	20231117	173100	246090630	4095	4095	4095	4095	0
100	20231117	173000	246090630	4095	4095	4095	4095	0
101	20231117	172900	246090630	4095	4095	4095	4095	0
102	20231117	172800	246090630	4095	4095	4095	4095	0
103	20231117	172700	246090630	4095	4095	4095	4095	0
104	20231117	172600	246090630	4095	4095	4095	4095	0
105	20231117	172500	246090630	4095	4095	4095	4095	0
106	20231117	172400	246090630	4095	4095	4095	4095	0
107	20231117	172300	246090630	4095	4095	4095	4095	0
108	20231117	172200	246090630	4095	4095	4095	4095	0
109	20231117	172100	246090630	4095	4095	4095	4095	0
110	20231117	172000	246090630	4095	4095	4095	4095	0
111	20231117	171900	246090630	4095	4095	4095	4095	0
112	20231117	171800	246090630	4095	4095	4095	4095	0
113	20231117	171700	246090630	4095	4095	4095	4095	0
114	20231117	171600	246090630	4095	4095	4095	4095	0
115	20231117	171500	246090630	4095	4095	4095	4095	0
116	20231117	171400	246090630	4095	4095	4095	4095	0
117	20231117	171300	246090630	4095	4095	4095	4095	0
118	20231117	171200	246090630	4095	4095	4095	4095	0
119	20231117	171100	246090630	4095	4095	4095	4095	0
120	20231117	171000	246090630	4095	4095	4095	4095	0
121	20231117	170900	246090630	4095	4095	4095	4095	0
122	20231117	170800	246090630	4095	4095	4095	4095	4373
123	20231117	170700	246090630	4095	4095	4095	4095	0
124	20231117	170600	246090630	4095	4095	4095	4095	0
125	20231117	170500	246090630	4095	4095	4095	4095	0
126	20231117	170400	246090630	4095	4095	4095	4095	0
127	20231117	170300	246090630	4095	4095	4095	4095	0
128	20231117	170200	246090630	4095	4095	4095	4095	0
129	20231117	170100	246090630	4095	4095	4095	4095	0
130	20231117	170000	246090630	4095	4095	4095	4095	0
131	20231117	165900	246090630	4095	4095	4095	4095	0
132	20231117	165800	246090630	4095	4095	4095	4095	0
133	20231117	165700	246090630	4095	4095	4095	4095	0
134	20231117	165600	246090630	4095	4095	4095	4095	0
135	20231117	165500	246090630	4095	4095	4095	4095	0
136	20231117	165400	246090630	4095	4095	4095	4095	0
137	20231117	165300	246090630	4095	4095	4095	4095	0
138	20231117	165200	246090630	4095	4095	4095	4095	0
139	20231117	165100	246090630	4095	4095	4095	4095	0
140	20231117	165000	246090630	4095	4095	4095	4095	0
141	20231117	164900	246090630	4095	4095	4095	4095	0
142	20231117	164800	246090630	4095	4095	4095	4095	0
143	20231117	164700	246090630	4095	4095	4095	4095	0
144	20231117	164600	246090630	4095	4095	4095	4095	0
145	20231117	164500	246090630	4095	4095	4095	4095	0
146	20231117	164400	246090630	4095	4095	4095	4095	0
147	20231117	164300	246090630	4095	4095	4095	4095	0
148	20231117	164200	246090630	4095	4095	4095	4095	0
149	20231117	164100	246090630	4095	4095	4095	4095	0
150	20231117	164000	246090630	4095	4095	4095	4095	0
151	20231117	163900	246090630	4095	4095	4095	4095	0
152	20231117	163800	246090630	4095	4095	4095	4095	4373
153	20231117	163700	246090630	4095	4095	4095	4095	0
154	20231117	163600	246090630	4095	4095	4095	4095	0
155	20231117	163500	246090630	4095	4095	4095	4095	0
156	20231117	163400	246090630	4095	4095	4095	4095	0
157	20231117	163300	246090630	4095	4095	4095	4095	0
158	20231117	163200	246090630	4095	4095	4095	4095	0
159	20231117	163100	246090630	4095	4095	4095	4095	0
160	20231117	163000	246090630	4095	4095	4095	4095	0
161	20231117	162900	246090630	4095	4095	4095	4095	0
162	20231117	162800	246090630	4095	4095	4095	4095	0
163	20231117	162700	246090630	4095	4095	4095	4095	0
164	20231117	162600	246090630	4095	4095	4095	4095	0
165	20231117	162500	246090630	4095	4095	4095	4095	0
166	20231117	162400	246090630	4095	4095	4095	4095	0
167	20231117	162300	246090630	4095	4095	4095	4095	0
168	20231117	162200	246090630	4095	4095	4095	4095	0
169	20231117	162100	246090630	4095	4095	4095	4095	0
170	20231117	162000	246090630	4095	4095	4095	4095	0
171	20231117	161900	246090630	4095	4095	4095	4095	0
172	20231117	161800	246090630	4095	4095	4095	4095	0
173	20231117	161700	246090630	4095	4095	4095	4095	0
174	20231117	161600	246090630	4095	4095	4095	4095	0
175	20231117	161500	246090630	4095	4095	4095	4095	0
176	20231117	161400	246090630	4095	4095	4095	4095	0
177	20231117	161300	246090630	4095	4095	4095	4095	0
178	20231117	161200	246090630	4095	4095	4095	4095	0
179	20231117	161100	246090630	4095	4095	4095	4095	0
180	20231117	161000	246090630	4095	4095	4095	4095	0
181	20231117	160900	246090630	4095	4095	4095	4095	0
182	20231117	160800	246090630	4095	4095	4095	4095	4373
183	20231117	160700	246090630	4095	4095	4095	4095	0
184	20231117	160600	246090630	4095	4095	4095	4095	0
185	20231117	160500	246090630	4095	4095	4095	4095	0
186	20231117	160400	246090630	4095	4095	4095	4095	0
187	20231117	160300	246090630	4095	4095	4095	4095	0
188	20231117	160200	246090630	4095	4095	4095	4095	0
189	20231117	160100	246090630	4095	4095	4095	4095	0
190	20231117	160000	246090630	4095	4095	4095	4095	0
191	20231117	155900	246090630	4095	4095	4095	4095	0
192	20231117	155800	246090630	4095	4095	4095	4095	0
193	20231117	155700	246090630	4095	4095	4095	4095	0
194	20231117	155600	246090630	4095	4095	4095	4095	0
195	20231117	155500	246090630	4095	4095	4095	4095	0
196	20231117	155400	246090630	4095	4095	4095	4095	0
197	20231117	155300	246090630	4095	4095	4095	4095	0
198	20231117	155200	246090630	4095	4095	4095	4095	0
199	20231117	155100	246090630	4095	4095	4095	4095	0
200	20231117	155000	246090630	4095	4095	4095	4095	0
201	20231117	154900	246090630	4095	4095	4095	4095	0
202	20231117	154800	246090630	4095	4095	4095	4095	0
203	20231117	154700	246090630	4095	4095	4095	4095	0
204	20231117	154600	246090630	4095	4095	4095	4095	0
205	20231117	154500	246090630	4095	4095	4095	4095	0
206	20231117	154400	246090630	4095	4095	4095	4095	0
207	20231117	154300	246090630	4095	4095	4095	4095	0
208	20231117	154200	246090630	4095	4095	4095	4095	0
209	20231117	154100	246090630	4095	4095	4095	4095	0
210	20231117	154000	246090630	4095	4095	4095	4095	0
211	20231117	153900	246090630	4095	4095	4095	4095	0
212	20231117	153800	246090630	4095	4095	4095	4095	4373
213	20231117	153700	246090630	4095	4095	4095	4095	0
214	20231117	153600	246090630	4095	4095	4095	4095	0
215	20231117	153500	246090630	4095	4095	4095	4095	0
216	20231117	153400	246090630	4095	4095	4095	4095	0
217	20231117	153300	246090630	4095	4095	4095	4095	0
218	20231117	153200	246090630	4095	4095	4095	4095	0
219	20231117	153100	246090630	4095	4095	4095	4095	0
220	20231117	153000	246090630	4095	4095	4095	4095	4373
221	20231117	152900	228183195	4090	4090	4090	4090	0
222	20231117	152800	228183195	4090	4090	4090	4090	0
223	20231117	152700	228183195	4090	4090	4090	4090	0
224	20231117	152600	228183195	4090	4090	4090	4090	0
225	20231117	152500	228183195	4090	4090	4090	4090	0
226	20231117	152400	228183195	4090	4090	4090	4090	0
227	20231117	152300	228183195	4090	4090	4090	4090	0
228	20231117	152200	228183195	4090	4090	4090	4090	0
229	20231117	152100	228183195	4090	4090	4090	4090	0
230	20231117	152000	228183195	4090	4090	4090	4090	0
231	20231117	151900	228183195	4090	4090	4100	4090	63
232	20231117	151800	227925345	4080	4080	4080	4080	32
233	20231117	151700	227794785	4080	4080	4080	4080	0
234	20231117	151600	227794785	4080	4080	4080	4080	0
235	20231117	151500	227794785	4080	4080	4080	4080	490
236	20231117	151400	225795585	4080	4080	4080	4080	0
237	20231117	151300	225795585	4080	4080	4080	4080	0
238	20231117	151200	225795585	4080	4080	4080	4080	0
239	20231117	151100	225795585	4080	4080	4080	4080	0
240	20231117	151000	225795585	4080	4080	4080	4080	0
241	20231117	150900	225795585	4080	4080	4080	4080	250
242	20231117	150800	224775585	4080	4085	4085	4080	25
243	20231117	150700	224673470	4080	4080	4080	4080	0
244	20231117	150600	224673470	4080	4080	4080	4080	0
245	20231117	150500	224673470	4080	4080	4080	4080	0
246	20231117	150400	224673470	4080	4080	4080	4080	0
247	20231117	150300	224673470	4080	4105	4105	4080	3
248	20231117	150200	224661180	4080	4105	4105	4080	14
249	20231117	150100	224603735	4080	4085	4085	4080	300
250	20231117	150000	223378665	4085	4085	4085	4085	0
251	20231117	145900	223378665	4085	4100	4105	4085	111
252	20231117	145800	222923530	4085	4090	4090	4085	13
253	20231117	145700	222870375	4090	4090	4090	4090	0
254	20231117	145600	222870375	4090	4090	4090	4090	0
255	20231117	145500	222870375	4090	4090	4090	4090	0
256	20231117	145400	222870375	4090	4105	4105	4090	2
257	20231117	145300	222862180	4085	4085	4085	4085	0
258	20231117	145200	222862180	4085	4085	4085	4085	0
259	20231117	145100	222862180	4085	4085	4085	4085	0
260	20231117	145000	222862180	4085	4085	4085	4085	0
261	20231117	144900	222862180	4085	4085	4085	4085	0
262	20231117	144800	222862180	4085	4085	4085	4085	2
263	20231117	144700	222854010	4085	4085	4085	4085	0
264	20231117	144600	222854010	4085	4085	4085	4085	0
265	20231117	144500	222854010	4085	4085	4085	4085	0
266	20231117	144400	222854010	4085	4085	4085	4085	0
267	20231117	144300	222854010	4085	4085	4085	4085	0
268	20231117	144200	222854010	4085	4085	4085	4085	0
269	20231117	144100	222854010	4085	4085	4085	4085	0
270	20231117	144000	222854010	4085	4085	4085	4085	0
271	20231117	143900	222854010	4085	4085	4085	4085	19
272	20231117	143800	222776395	4085	4085	4085	4085	0
273	20231117	143700	222776395	4085	4085	4085	4085	0
274	20231117	143600	222776395	4085	4085	4085	4085	1
275	20231117	143500	222772310	4105	4085	4105	4085	5
276	20231117	143400	222751825	4120	4120	4120	4120	0
277	20231117	143300	222751825	4120	4120	4120	4120	0
278	20231117	143200	222751825	4120	4120	4120	4120	0
279	20231117	143100	222751825	4120	4120	4120	4120	0
280	20231117	143000	222751825	4120	4120	4120	4120	0
281	20231117	142900	222751825	4120	4120	4120	4120	0
282	20231117	142800	222751825	4120	4120	4120	4120	2
283	20231117	142700	222743585	4120	4120	4120	4120	0
284	20231117	142600	222743585	4120	4115	4120	4115	11
285	20231117	142500	222698315	4115	4115	4115	4115	13
286	20231117	142400	222644820	4090	4120	4120	4090	11
287	20231117	142300	222599530	4090	4090	4090	4090	0
288	20231117	142200	222599530	4090	4110	4120	4090	1201
289	20231117	142100	217654605	4085	4085	4085	4085	0
290	20231117	142000	217654605	4085	4085	4085	4085	0
291	20231117	141900	217654605	4085	4085	4085	4085	0
292	20231117	141800	217654605	4085	4085	4085	4085	1
293	20231117	141700	217650520	4085	4085	4085	4085	0
294	20231117	141600	217650520	4085	4085	4085	4085	77
295	20231117	141500	217335975	4080	4085	4085	4080	197
296	20231117	141400	216531760	4085	4085	4085	4085	0
297	20231117	141300	216531760	4085	4085	4085	4085	0
298	20231117	141200	216531760	4085	4085	4085	4085	0
299	20231117	141100	216531760	4085	4100	4115	4085	21
300	20231117	141000	216445545	4080	4080	4080	4080	0
301	20231117	140900	216445545	4080	4080	4080	4080	5
302	20231117	140800	216425145	4080	4080	4080	4080	0
303	20231117	140700	216425145	4080	4080	4080	4080	0
304	20231117	140600	216425145	4080	4080	4080	4080	0
305	20231117	140500	216425145	4080	4080	4080	4080	0
306	20231117	140400	216425145	4080	4080	4080	4080	0
307	20231117	140300	216425145	4080	4075	4080	4075	26
308	20231117	140200	216319190	4070	4070	4070	4070	0
309	20231117	140100	216319190	4070	4070	4070	4070	0
310	20231117	140000	216319190	4070	4070	4070	4070	0
311	20231117	135900	216319190	4070	4070	4070	4070	0
312	20231117	135800	216319190	4070	4070	4070	4070	0
313	20231117	135700	216319190	4070	4070	4070	4070	0
314	20231117	135600	216319190	4070	4070	4070	4070	0
315	20231117	135500	216319190	4070	4070	4070	4070	0
316	20231117	135400	216319190	4070	4070	4070	4070	0
317	20231117	135300	216319190	4070	4065	4115	4065	103
318	20231117	135200	215897025	4100	4065	4100	4065	306
319	20231117	135100	214645240	4065	4065	4065	4065	0
320	20231117	135000	214645240	4065	4080	4080	4065	4695
321	20231117	134900	195533365	4075	4075	4075	4075	0
322	20231117	134800	195533365	4075	4075	4075	4075	0
323	20231117	134700	195533365	4075	4075	4075	4075	0
324	20231117	134600	195533365	4075	4075	4075	4075	0
325	20231117	134500	195533365	4075	4075	4075	4075	0
326	20231117	134400	195533365	4075	4075	4075	4075	0
327	20231117	134300	195533365	4075	4075	4075	4075	0
328	20231117	134200	195533365	4075	4075	4075	4075	0
329	20231117	134100	195533365	4075	4075	4075	4075	0
330	20231117	134000	195533365	4075	4075	4075	4075	0
331	20231117	133900	195533365	4075	4075	4075	4075	0
332	20231117	133800	195533365	4075	4075	4075	4075	0
333	20231117	133700	195533365	4075	4075	4075	4075	0
334	20231117	133600	195533365	4075	4075	4075	4075	3
335	20231117	133500	195521140	4085	4085	4085	4085	500
336	20231117	133400	193478640	4075	4075	4075	4075	0
337	20231117	133300	193478640	4075	4075	4075	4075	0
338	20231117	133200	193478640	4075	4075	4075	4075	0
339	20231117	133100	193478640	4075	4075	4075	4075	1
340	20231117	133000	193474565	4090	4090	4090	4090	0
341	20231117	132900	193474565	4090	4090	4090	4090	0
342	20231117	132800	193474565	4090	4085	4090	4085	4
343	20231117	132700	193458210	4070	4070	4070	4070	137
344	20231117	132600	192900620	4070	4070	4070	4070	66
345	20231117	132500	192632000	4075	4075	4075	4075	34
346	20231117	132400	192493450	4075	4075	4075	4075	0
347	20231117	132300	192493450	4075	4075	4075	4075	1003
348	20231117	132200	188406225	4075	4075	4075	4075	0
349	20231117	132100	188406225	4075	4075	4075	4075	0
350	20231117	132000	188406225	4075	4085	4085	4075	45
351	20231117	131900	188222410	4070	4070	4070	4070	0
352	20231117	131800	188222410	4070	4070	4070	4070	0
353	20231117	131700	188222410	4070	4070	4070	4070	0
354	20231117	131600	188222410	4070	4070	4070	4070	0
355	20231117	131500	188222410	4070	4070	4070	4070	0
356	20231117	131400	188222410	4070	4070	4070	4070	0
357	20231117	131300	188222410	4070	4070	4070	4070	0
358	20231117	131200	188222410	4070	4070	4070	4070	0
359	20231117	131100	188222410	4070	4070	4070	4070	0
360	20231117	131000	188222410	4070	4070	4070	4070	0
361	20231117	130900	188222410	4070	4070	4070	4070	0
362	20231117	130800	188222410	4070	4085	4085	4070	2
363	20231117	130700	188214255	4070	4070	4070	4070	0
364	20231117	130600	188214255	4070	4070	4070	4070	0
365	20231117	130500	188214255	4070	4070	4070	4070	1
366	20231117	130400	188210185	4085	4085	4085	4085	1
367	20231117	130300	188206100	4070	4070	4070	4070	0
368	20231117	130200	188206100	4070	4070	4070	4070	0
369	20231117	130100	188206100	4070	4070	4070	4070	0
370	20231117	130000	188206100	4070	4070	4070	4070	0
371	20231117	125900	188206100	4070	4085	4085	4070	3
372	20231117	125800	188193875	4070	4070	4070	4070	500
373	20231117	125700	186158875	4070	4070	4070	4070	0
374	20231117	125600	186158875	4070	4070	4070	4070	6
375	20231117	125500	186134455	4070	4070	4070	4070	3
376	20231117	125400	186122245	4070	4070	4070	4070	156
377	20231117	125300	185487325	4070	4075	4075	4070	1900
378	20231117	125200	177751280	4075	4075	4075	4075	0
379	20231117	125100	177751280	4075	4075	4075	4075	0
380	20231117	125000	177751280	4075	4075	4075	4075	0
381	20231117	124900	177751280	4075	4075	4075	4075	1233
382	20231117	124800	172726805	4075	4075	4075	4075	50
383	20231117	124700	172523055	4090	4090	4090	4090	1
384	20231117	124600	172518965	4075	4075	4075	4075	0
385	20231117	124500	172518965	4075	4075	4075	4075	0
386	20231117	124400	172518965	4075	4075	4075	4075	0
387	20231117	124300	172518965	4075	4075	4075	4075	0
388	20231117	124200	172518965	4075	4075	4075	4075	0
389	20231117	124100	172518965	4075	4080	4080	4075	1664
390	20231117	124000	165737840	4080	4085	4085	4080	90
391	20231117	123900	165370550	4090	4090	4090	4090	0
392	20231117	123800	165370550	4090	4090	4090	4090	0
393	20231117	123700	165370550	4090	4090	4090	4090	2
394	20231117	123600	165362370	4085	4085	4085	4085	0
395	20231117	123500	165362370	4085	4085	4085	4085	0
396	20231117	123400	165362370	4085	4085	4085	4085	0
397	20231117	123300	165362370	4085	4085	4085	4085	0
398	20231117	123200	165362370	4085	4085	4085	4085	0
399	20231117	123100	165362370	4085	4085	4085	4085	0
400	20231117	123000	165362370	4085	4085	4085	4085	0
401	20231117	122900	165362370	4085	4085	4085	4085	0
402	20231117	122800	165362370	4085	4085	4085	4085	90
403	20231117	122700	164994720	4085	4085	4085	4085	0
404	20231117	122600	164994720	4085	4085	4085	4085	0
405	20231117	122500	164994720	4085	4085	4085	4085	0
406	20231117	122400	164994720	4085	4085	4085	4085	0
407	20231117	122300	164994720	4085	4085	4085	4085	0
408	20231117	122200	164994720	4085	4085	4085	4085	1
409	20231117	122100	164990635	4080	4080	4080	4080	0
410	20231117	122000	164990635	4080	4080	4080	4080	0
411	20231117	121900	164990635	4080	4080	4080	4080	0
412	20231117	121800	164990635	4080	4080	4080	4080	0
413	20231117	121700	164990635	4080	4080	4080	4080	0
414	20231117	121600	164990635	4080	4080	4080	4080	1
415	20231117	121500	164986555	4080	4080	4080	4080	0
416	20231117	121400	164986555	4080	4080	4080	4080	500
417	20231117	121300	162946555	4075	4075	4075	4075	700
418	20231117	121200	160094055	4075	4075	4075	4075	100
419	20231117	121100	159686555	4075	4075	4075	4075	100
420	20231117	121000	159279055	4085	4085	4085	4085	0
421	20231117	120900	159279055	4085	4085	4085	4085	1
422	20231117	120800	159274970	4085	4085	4085	4085	500
423	20231117	120700	157232470	4075	4075	4075	4075	0
424	20231117	120600	157232470	4075	4075	4075	4075	0
425	20231117	120500	157232470	4075	4075	4075	4075	0
426	20231117	120400	157232470	4075	4075	4075	4075	15
427	20231117	120300	157171345	4075	4075	4075	4075	0
428	20231117	120200	157171345	4075	4075	4075	4075	0
429	20231117	120100	157171345	4075	4075	4075	4075	0
430	20231117	120000	157171345	4075	4075	4075	4075	0
431	20231117	115900	157171345	4075	4075	4075	4075	0
432	20231117	115800	157171345	4075	4075	4075	4075	0
433	20231117	115700	157171345	4075	4075	4075	4075	0
434	20231117	115600	157171345	4075	4075	4075	4075	0
435	20231117	115500	157171345	4075	4075	4075	4075	0
436	20231117	115400	157171345	4075	4075	4075	4075	0
437	20231117	115300	157171345	4075	4075	4075	4075	0
438	20231117	115200	157171345	4075	4075	4075	4075	600
439	20231117	115100	154726345	4075	4080	4080	4075	606
440	20231117	115000	152253875	4075	4090	4090	4075	3538
441	20231117	114900	137804470	4090	4090	4090	4090	52
442	20231117	114800	137591790	4090	4090	4090	4090	100
443	20231117	114700	137182790	4100	4100	4100	4100	0
444	20231117	114600	137182790	4100	4100	4100	4100	0
445	20231117	114500	137182790	4100	4100	4100	4100	12
446	20231117	114400	137133590	4090	4090	4090	4090	0
447	20231117	114300	137133590	4090	4090	4090	4090	0
448	20231117	114200	137133590	4090	4095	4095	4090	600
449	20231117	114100	134679300	4095	4095	4095	4095	0
450	20231117	114000	134679300	4095	4095	4095	4095	500
451	20231117	113900	132631800	4095	4095	4095	4095	0
452	20231117	113800	132631800	4095	4095	4095	4095	100
453	20231117	113700	132222300	4095	4095	4095	4095	0
454	20231117	113600	132222300	4095	4095	4095	4095	0
455	20231117	113500	132222300	4095	4095	4095	4095	0
456	20231117	113400	132222300	4095	4095	4095	4095	0
457	20231117	113300	132222300	4095	4095	4095	4095	100
458	20231117	113200	131812800	4095	4095	4095	4095	134
459	20231117	113100	131264070	4100	4100	4100	4100	10
460	20231117	113000	131223070	4100	4100	4100	4100	0
461	20231117	112900	131223070	4100	4100	4100	4100	0
462	20231117	112800	131223070	4100	4100	4100	4100	184
463	20231117	112700	130468670	4100	4100	4100	4100	0
464	20231117	112600	130468670	4100	4100	4100	4100	0
465	20231117	112500	130468670	4100	4100	4100	4100	10
466	20231117	112400	130427670	4100	4100	4100	4100	0
467	20231117	112300	130427670	4100	4100	4100	4100	10
468	20231117	112200	130386670	4100	4100	4100	4100	0
469	20231117	112100	130386670	4100	4100	4100	4100	20
470	20231117	112000	130304670	4105	4105	4105	4105	0
471	20231117	111900	130304670	4105	4105	4105	4105	0
472	20231117	111800	130304670	4105	4110	4110	4105	208
473	20231117	111700	129450790	4110	4110	4110	4110	0
474	20231117	111600	129450790	4110	4110	4110	4110	0
475	20231117	111500	129450790	4110	4110	4110	4110	0
476	20231117	111400	129450790	4110	4110	4110	4110	0
477	20231117	111300	129450790	4110	4110	4110	4110	150
478	20231117	111200	128834290	4115	4120	4120	4115	200
479	20231117	111100	128010790	4095	4095	4095	4095	1
480	20231117	111000	128006695	4095	4095	4125	4095	33
481	20231117	110900	127871440	4095	4135	4135	4095	238
482	20231117	110800	126887470	4135	4090	4135	4090	3001
483	20231117	110700	114501185	4090	4090	4090	4090	18
484	20231117	110600	114427565	4090	4090	4090	4090	200
485	20231117	110500	113609565	4090	4090	4090	4090	0
486	20231117	110400	113609565	4090	4095	4095	4090	294
487	20231117	110300	112405715	4095	4095	4095	4095	0
488	20231117	110200	112405715	4095	4095	4095	4095	0
489	20231117	110100	112405715	4095	4095	4095	4095	0
490	20231117	110000	112405715	4095	4095	4095	4095	0
491	20231117	105900	112405715	4095	4095	4095	4095	0
492	20231117	105800	112405715	4095	4095	4095	4095	1
493	20231117	105700	112401620	4095	4095	4095	4095	8
494	20231117	105600	112368860	4095	4100	4100	4095	899
495	20231117	105500	108683055	4100	4100	4100	4100	0
496	20231117	105400	108683055	4100	4100	4100	4100	0
497	20231117	105300	108683055	4100	4100	4100	4100	2
498	20231117	105200	108674855	4100	4100	4100	4100	17
499	20231117	105100	108605155	4100	4100	4100	4100	28
500	20231117	105000	108490355	4100	4100	4100	4100	79
501	20231117	104900	108166455	4100	4100	4100	4100	2
502	20231117	104800	108158255	4105	4105	4105	4105	314
503	20231117	104700	106869285	4115	4115	4115	4115	102
504	20231117	104600	106449555	4105	4105	4105	4105	0
505	20231117	104500	106449555	4105	4105	4105	4105	0
506	20231117	104400	106449555	4105	4105	4105	4105	0
507	20231117	104300	106449555	4105	4105	4105	4105	0
508	20231117	104200	106449555	4105	4105	4105	4105	2
509	20231117	104100	106441345	4105	4105	4105	4105	0
510	20231117	104000	106441345	4105	4105	4105	4105	0
511	20231117	103900	106441345	4105	4120	4125	4105	25
512	20231117	103800	106338345	4105	4105	4105	4105	0
513	20231117	103700	106338345	4105	4105	4105	4105	0
514	20231117	103600	106338345	4105	4105	4105	4105	0
515	20231117	103500	106338345	4105	4125	4125	4105	12
516	20231117	103400	106288865	4095	4095	4095	4095	0
517	20231117	103300	106288865	4095	4095	4095	4095	1
518	20231117	103200	106284770	4125	4125	4125	4125	5
519	20231117	103100	106264145	4100	4100	4100	4100	0
520	20231117	103000	106264145	4100	4100	4100	4100	0
521	20231117	102900	106264145	4100	4100	4100	4100	1
522	20231117	102800	106260045	4095	4095	4095	4095	0
523	20231117	102700	106260045	4095	4095	4095	4095	0
524	20231117	102600	106260045	4095	4095	4095	4095	1
525	20231117	102500	106255950	4100	4100	4100	4100	591
526	20231117	102400	103832850	4100	4125	4125	4100	2
527	20231117	102300	103824625	4100	4100	4100	4100	0
528	20231117	102200	103824625	4100	4100	4100	4100	0
529	20231117	102100	103824625	4100	4100	4100	4100	0
530	20231117	102000	103824625	4100	4100	4100	4100	15
531	20231117	101900	103763125	4100	4100	4100	4100	0
532	20231117	101800	103763125	4100	4100	4100	4100	0
533	20231117	101700	103763125	4100	4100	4100	4100	0
534	20231117	101600	103763125	4100	4125	4125	4100	2
535	20231117	101500	103754900	4100	4100	4100	4100	0
536	20231117	101400	103754900	4100	4100	4125	4100	80
537	20231117	101300	103425305	4120	4115	4120	4100	1523
538	20231117	101200	97151765	4095	4090	4115	4090	101
539	20231117	101100	96738510	4090	4090	4090	4090	0
540	20231117	101000	96738510	4090	4090	4090	4090	0
541	20231117	100900	96738510	4090	4120	4120	4090	2
542	20231117	100800	96730300	4090	4090	4090	4090	1
543	20231117	100700	96726210	4090	4090	4090	4090	0
544	20231117	100600	96726210	4090	4090	4090	4090	0
545	20231117	100500	96726210	4090	4090	4090	4090	0
546	20231117	100400	96726210	4090	4090	4090	4090	0
547	20231117	100300	96726210	4090	4085	4120	4085	4003
548	20231117	100200	80263985	4085	4090	4090	4085	202
549	20231117	100100	79438315	4085	4085	4085	4085	0
550	20231117	100000	79438315	4085	4085	4085	4085	0
551	20231117	095900	79438315	4085	4085	4085	4085	0
552	20231117	095800	79438315	4085	4085	4085	4085	0
553	20231117	095700	79438315	4085	4085	4085	4085	1
554	20231117	095600	79434230	4085	4085	4085	4085	1
555	20231117	095500	79430145	4105	4105	4105	4105	1
556	20231117	095400	79426040	4080	4080	4080	4080	0
557	20231117	095300	79426040	4080	4080	4080	4080	3
558	20231117	095200	79413800	4100	4100	4100	4100	0
559	20231117	095100	79413800	4100	4100	4100	4100	1015
560	20231117	095000	75252300	4080	4075	4080	4075	154
561	20231117	094900	74624005	4075	4075	4075	4075	50
562	20231117	094800	74420255	4070	4070	4070	4070	714
563	20231117	094700	71514275	4075	4075	4075	4075	10
564	20231117	094600	71473525	4070	4070	4070	4070	0
565	20231117	094500	71473525	4070	4070	4070	4070	1007
566	20231117	094400	67375035	4075	4070	4075	4070	150
567	20231117	094300	66764035	4075	4075	4075	4075	5
568	20231117	094200	66743660	4075	4075	4075	4075	0
569	20231117	094100	66743660	4075	4075	4075	4075	31
570	20231117	094000	66617335	4080	4080	4080	4080	200
571	20231117	093900	65801335	4070	4070	4070	4070	0
572	20231117	093800	65801335	4070	4070	4070	4070	158
573	20231117	093700	65158275	4075	4080	4080	4075	1350
574	20231117	093600	59656975	4080	4080	4080	4080	2204
575	20231117	093500	50664655	4085	4090	4100	4085	3342
576	20231117	093400	37005955	4085	4085	4085	4085	0
577	20231117	093300	37005955	4085	4105	4105	4085	3
578	20231117	093200	36993660	4085	4085	4085	4085	0
579	20231117	093100	36993660	4085	4110	4110	4085	14
580	20231117	093000	36936220	4085	4090	4110	4085	12
581	20231117	092900	36887125	4090	4110	4110	4090	2
582	20231117	092800	36878925	4090	4090	4090	4090	0
583	20231117	092700	36878925	4090	4090	4090	4090	1
584	20231117	092600	36874835	4090	4090	4090	4090	500
585	20231117	092500	34829835	4090	4090	4090	4090	0
586	20231117	092400	34829835	4090	4090	4090	4090	0
587	20231117	092300	34829835	4090	4090	4090	4090	200
588	20231117	092200	34011835	4085	4085	4085	4085	0
589	20231117	092100	34011835	4085	4090	4090	4085	300
590	20231117	092000	32785445	4085	4085	4085	4085	0
591	20231117	091900	32785445	4085	4090	4090	4085	203
592	20231117	091800	31955185	4090	4090	4090	4090	1009
593	20231117	091700	27828375	4090	4095	4095	4090	1074
594	20231117	091600	23432945	4095	4095	4095	4095	300
595	20231117	091500	22204445	4095	4095	4095	4095	205
596	20231117	091400	21364970	4090	4090	4090	4090	0
597	20231117	091300	21364970	4090	4090	4090	4090	0
598	20231117	091200	21364970	4090	4100	4100	4085	1129
599	20231117	091100	16748490	4100	4100	4100	4100	30
600	20231117	091000	16625490	4090	4100	4100	4090	882
601	20231117	090900	13016340	4100	4110	4110	4100	1162
602	20231117	090800	8247790	4110	4110	4110	4110	0
603	20231117	090700	8247790	4110	4110	4110	4110	1
604	20231117	090600	8243680	4110	4115	4115	4110	3
605	20231117	090500	8231345	4115	4115	4115	4115	1
606	20231117	090400	8227230	4105	4105	4105	4105	500
607	20231117	090300	6174730	4105	4105	4105	4105	0
608	20231117	090200	6174730	4105	4115	4115	4105	36
609	20231117	090100	6026860	4115	4115	4115	4115	67
610	20231117	090000	5751155	4120	4115	4120	4115	1397