KissMeData/053580/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	193200	181750280	9800	9800	9800	9800	1825
3	20231117	193100	181750280	9800	9800	9800	9800	0
4	20231117	193000	181750280	9800	9800	9800	9800	0
5	20231117	192900	181750280	9800	9800	9800	9800	0
6	20231117	192800	181750280	9800	9800	9800	9800	0
7	20231117	192700	181750280	9800	9800	9800	9800	0
8	20231117	192600	181750280	9800	9800	9800	9800	0
9	20231117	192500	181750280	9800	9800	9800	9800	0
10	20231117	192400	181750280	9800	9800	9800	9800	0
11	20231117	192300	181750280	9800	9800	9800	9800	0
12	20231117	192200	181750280	9800	9800	9800	9800	0
13	20231117	192100	181750280	9800	9800	9800	9800	0
14	20231117	192000	181750280	9800	9800	9800	9800	0
15	20231117	191900	181750280	9800	9800	9800	9800	0
16	20231117	191800	181750280	9800	9800	9800	9800	0
17	20231117	191700	181750280	9800	9800	9800	9800	0
18	20231117	191600	181750280	9800	9800	9800	9800	0
19	20231117	191500	181750280	9800	9800	9800	9800	0
20	20231117	191400	181750280	9800	9800	9800	9800	0
21	20231117	191300	181750280	9800	9800	9800	9800	0
22	20231117	191200	181750280	9800	9800	9800	9800	0
23	20231117	191100	181750280	9800	9800	9800	9800	0
24	20231117	191000	181750280	9800	9800	9800	9800	0
25	20231117	190900	181750280	9800	9800	9800	9800	0
26	20231117	190800	181750280	9800	9800	9800	9800	0
27	20231117	190700	181750280	9800	9800	9800	9800	0
28	20231117	190600	181750280	9800	9800	9800	9800	0
29	20231117	190500	181750280	9800	9800	9800	9800	0
30	20231117	190400	181750280	9800	9800	9800	9800	0
31	20231117	190300	181750280	9800	9800	9800	9800	0
32	20231117	190200	181750280	9800	9800	9800	9800	1825
33	20231117	190100	181750280	9800	9800	9800	9800	0
34	20231117	190000	181750280	9800	9800	9800	9800	0
35	20231117	185900	181750280	9800	9800	9800	9800	0
36	20231117	185800	181750280	9800	9800	9800	9800	0
37	20231117	185700	181750280	9800	9800	9800	9800	0
38	20231117	185600	181750280	9800	9800	9800	9800	0
39	20231117	185500	181750280	9800	9800	9800	9800	0
40	20231117	185400	181750280	9800	9800	9800	9800	0
41	20231117	185300	181750280	9800	9800	9800	9800	0
42	20231117	185200	181750280	9800	9800	9800	9800	0
43	20231117	185100	181750280	9800	9800	9800	9800	0
44	20231117	185000	181750280	9800	9800	9800	9800	0
45	20231117	184900	181750280	9800	9800	9800	9800	0
46	20231117	184800	181750280	9800	9800	9800	9800	0
47	20231117	184700	181750280	9800	9800	9800	9800	0
48	20231117	184600	181750280	9800	9800	9800	9800	0
49	20231117	184500	181750280	9800	9800	9800	9800	0
50	20231117	184400	181750280	9800	9800	9800	9800	0
51	20231117	184300	181750280	9800	9800	9800	9800	0
52	20231117	184200	181750280	9800	9800	9800	9800	0
53	20231117	184100	181750280	9800	9800	9800	9800	0
54	20231117	184000	181750280	9800	9800	9800	9800	0
55	20231117	183900	181750280	9800	9800	9800	9800	0
56	20231117	183800	181750280	9800	9800	9800	9800	0
57	20231117	183700	181750280	9800	9800	9800	9800	0
58	20231117	183600	181750280	9800	9800	9800	9800	0
59	20231117	183500	181750280	9800	9800	9800	9800	0
60	20231117	183400	181750280	9800	9800	9800	9800	0
61	20231117	183300	181750280	9800	9800	9800	9800	0
62	20231117	183200	181750280	9800	9800	9800	9800	1825
63	20231117	183100	181750280	9800	9800	9800	9800	0
64	20231117	183000	181750280	9800	9800	9800	9800	0
65	20231117	182900	181750280	9800	9800	9800	9800	0
66	20231117	182800	181750280	9800	9800	9800	9800	0
67	20231117	182700	181750280	9800	9800	9800	9800	0
68	20231117	182600	181750280	9800	9800	9800	9800	0
69	20231117	182500	181750280	9800	9800	9800	9800	0
70	20231117	182400	181750280	9800	9800	9800	9800	0
71	20231117	182300	181750280	9800	9800	9800	9800	0
72	20231117	182200	181750280	9800	9800	9800	9800	0
73	20231117	182100	181750280	9800	9800	9800	9800	0
74	20231117	182000	181750280	9800	9800	9800	9800	0
75	20231117	181900	181750280	9800	9800	9800	9800	0
76	20231117	181800	181750280	9800	9800	9800	9800	0
77	20231117	181700	181750280	9800	9800	9800	9800	0
78	20231117	181600	181750280	9800	9800	9800	9800	0
79	20231117	181500	181750280	9800	9800	9800	9800	0
80	20231117	181400	181750280	9800	9800	9800	9800	0
81	20231117	181300	181750280	9800	9800	9800	9800	0
82	20231117	181200	181750280	9800	9800	9800	9800	0
83	20231117	181100	181750280	9800	9800	9800	9800	0
84	20231117	181000	181750280	9800	9800	9800	9800	0
85	20231117	180900	181750280	9800	9800	9800	9800	0
86	20231117	180800	181750280	9800	9800	9800	9800	0
87	20231117	180700	181750280	9800	9800	9800	9800	0
88	20231117	180600	181750280	9800	9800	9800	9800	0
89	20231117	180500	181750280	9800	9800	9800	9800	0
90	20231117	180400	181750280	9800	9800	9800	9800	0
91	20231117	180300	181750280	9800	9800	9800	9800	0
92	20231117	180200	181750280	9800	9800	9800	9800	1825
93	20231117	180100	181750280	9800	9800	9800	9800	0
94	20231117	180000	181750280	9800	9800	9800	9800	0
95	20231117	175900	181750280	9800	9800	9800	9800	0
96	20231117	175800	181750280	9800	9800	9800	9800	0
97	20231117	175700	181750280	9800	9800	9800	9800	0
98	20231117	175600	181750280	9800	9800	9800	9800	0
99	20231117	175500	181750280	9800	9800	9800	9800	0
100	20231117	175400	181750280	9800	9800	9800	9800	0
101	20231117	175300	181750280	9800	9800	9800	9800	0
102	20231117	175200	181750280	9800	9800	9800	9800	0
103	20231117	175100	181750280	9800	9800	9800	9800	0
104	20231117	175000	181750280	9800	9800	9800	9800	0
105	20231117	174900	181750280	9800	9800	9800	9800	0
106	20231117	174800	181750280	9800	9800	9800	9800	0
107	20231117	174700	181750280	9800	9800	9800	9800	0
108	20231117	174600	181750280	9800	9800	9800	9800	0
109	20231117	174500	181750280	9800	9800	9800	9800	0
110	20231117	174400	181750280	9800	9800	9800	9800	0
111	20231117	174300	181750280	9800	9800	9800	9800	0
112	20231117	174200	181750280	9800	9800	9800	9800	0
113	20231117	174100	181750280	9800	9800	9800	9800	0
114	20231117	174000	181750280	9800	9800	9800	9800	0
115	20231117	173900	181750280	9800	9800	9800	9800	0
116	20231117	173800	181750280	9800	9800	9800	9800	0
117	20231117	173700	181750280	9800	9800	9800	9800	0
118	20231117	173600	181750280	9800	9800	9800	9800	0
119	20231117	173500	181750280	9800	9800	9800	9800	0
120	20231117	173400	181750280	9800	9800	9800	9800	0
121	20231117	173300	181750280	9800	9800	9800	9800	0
122	20231117	173200	181750280	9800	9800	9800	9800	1825
123	20231117	173100	181750280	9800	9800	9800	9800	0
124	20231117	173000	181750280	9800	9800	9800	9800	0
125	20231117	172900	181750280	9800	9800	9800	9800	0
126	20231117	172800	181750280	9800	9800	9800	9800	0
127	20231117	172700	181750280	9800	9800	9800	9800	0
128	20231117	172600	181750280	9800	9800	9800	9800	0
129	20231117	172500	181750280	9800	9800	9800	9800	0
130	20231117	172400	181750280	9800	9800	9800	9800	0
131	20231117	172300	181750280	9800	9800	9800	9800	0
132	20231117	172200	181750280	9800	9800	9800	9800	0
133	20231117	172100	181750280	9800	9800	9800	9800	0
134	20231117	172000	181750280	9800	9800	9800	9800	0
135	20231117	171900	181750280	9800	9800	9800	9800	0
136	20231117	171800	181750280	9800	9800	9800	9800	0
137	20231117	171700	181750280	9800	9800	9800	9800	0
138	20231117	171600	181750280	9800	9800	9800	9800	0
139	20231117	171500	181750280	9800	9800	9800	9800	0
140	20231117	171400	181750280	9800	9800	9800	9800	0
141	20231117	171300	181750280	9800	9800	9800	9800	0
142	20231117	171200	181750280	9800	9800	9800	9800	0
143	20231117	171100	181750280	9800	9800	9800	9800	0
144	20231117	171000	181750280	9800	9800	9800	9800	0
145	20231117	170900	181750280	9800	9800	9800	9800	0
146	20231117	170800	181750280	9800	9800	9800	9800	0
147	20231117	170700	181750280	9800	9800	9800	9800	0
148	20231117	170600	181750280	9800	9800	9800	9800	0
149	20231117	170500	181750280	9800	9800	9800	9800	0
150	20231117	170400	181750280	9800	9800	9800	9800	0
151	20231117	170300	181750280	9800	9800	9800	9800	0
152	20231117	170200	181750280	9800	9800	9800	9800	1825
153	20231117	170100	181750280	9800	9800	9800	9800	0
154	20231117	170000	181750280	9800	9800	9800	9800	0
155	20231117	165900	181750280	9800	9800	9800	9800	0
156	20231117	165800	181750280	9800	9800	9800	9800	0
157	20231117	165700	181750280	9800	9800	9800	9800	0
158	20231117	165600	181750280	9800	9800	9800	9800	0
159	20231117	165500	181750280	9800	9800	9800	9800	0
160	20231117	165400	181750280	9800	9800	9800	9800	0
161	20231117	165300	181750280	9800	9800	9800	9800	0
162	20231117	165200	181750280	9800	9800	9800	9800	0
163	20231117	165100	181750280	9800	9800	9800	9800	0
164	20231117	165000	181750280	9800	9800	9800	9800	0
165	20231117	164900	181750280	9800	9800	9800	9800	0
166	20231117	164800	181750280	9800	9800	9800	9800	0
167	20231117	164700	181750280	9800	9800	9800	9800	0
168	20231117	164600	181750280	9800	9800	9800	9800	0
169	20231117	164500	181750280	9800	9800	9800	9800	0
170	20231117	164400	181750280	9800	9800	9800	9800	0
171	20231117	164300	181750280	9800	9800	9800	9800	0
172	20231117	164200	181750280	9800	9800	9800	9800	0
173	20231117	164100	181750280	9800	9800	9800	9800	0
174	20231117	164000	181750280	9800	9800	9800	9800	0
175	20231117	163900	181750280	9800	9800	9800	9800	0
176	20231117	163800	181750280	9800	9800	9800	9800	0
177	20231117	163700	181750280	9800	9800	9800	9800	0
178	20231117	163600	181750280	9800	9800	9800	9800	0
179	20231117	163500	181750280	9800	9800	9800	9800	0
180	20231117	163400	181750280	9800	9800	9800	9800	0
181	20231117	163300	181750280	9800	9800	9800	9800	0
182	20231117	163200	181750280	9800	9800	9800	9800	1825
183	20231117	163100	181750280	9800	9800	9800	9800	0
184	20231117	163000	181750280	9800	9800	9800	9800	0
185	20231117	162900	181750280	9800	9800	9800	9800	0
186	20231117	162800	181750280	9800	9800	9800	9800	0
187	20231117	162700	181750280	9800	9800	9800	9800	0
188	20231117	162600	181750280	9800	9800	9800	9800	0
189	20231117	162500	181750280	9800	9800	9800	9800	0
190	20231117	162400	181750280	9800	9800	9800	9800	0
191	20231117	162300	181750280	9800	9800	9800	9800	0
192	20231117	162200	181750280	9800	9800	9800	9800	0
193	20231117	162100	181750280	9800	9800	9800	9800	0
194	20231117	162000	181750280	9800	9800	9800	9800	0
195	20231117	161900	181750280	9800	9800	9800	9800	0
196	20231117	161800	181750280	9800	9800	9800	9800	0
197	20231117	161700	181750280	9800	9800	9800	9800	0
198	20231117	161600	181750280	9800	9800	9800	9800	0
199	20231117	161500	181750280	9800	9800	9800	9800	0
200	20231117	161400	181750280	9800	9800	9800	9800	0
201	20231117	161300	181750280	9800	9800	9800	9800	0
202	20231117	161200	181750280	9800	9800	9800	9800	0
203	20231117	161100	181750280	9800	9800	9800	9800	0
204	20231117	161000	181750280	9800	9800	9800	9800	0
205	20231117	160900	181750280	9800	9800	9800	9800	0
206	20231117	160800	181750280	9800	9800	9800	9800	0
207	20231117	160700	181750280	9800	9800	9800	9800	0
208	20231117	160600	181750280	9800	9800	9800	9800	0
209	20231117	160500	181750280	9800	9800	9800	9800	0
210	20231117	160400	181750280	9800	9800	9800	9800	0
211	20231117	160300	181750280	9800	9800	9800	9800	0
212	20231117	160200	181750280	9800	9800	9800	9800	1825
213	20231117	160100	181750280	9800	9800	9800	9800	0
214	20231117	160000	181750280	9800	9800	9800	9800	0
215	20231117	155900	181750280	9800	9800	9800	9800	0
216	20231117	155800	181750280	9800	9800	9800	9800	0
217	20231117	155700	181750280	9800	9800	9800	9800	0
218	20231117	155600	181750280	9800	9800	9800	9800	0
219	20231117	155500	181750280	9800	9800	9800	9800	0
220	20231117	155400	181750280	9800	9800	9800	9800	0
221	20231117	155300	181750280	9800	9800	9800	9800	0
222	20231117	155200	181750280	9800	9800	9800	9800	0
223	20231117	155100	181750280	9800	9800	9800	9800	0
224	20231117	155000	181750280	9800	9800	9800	9800	0
225	20231117	154900	181750280	9800	9800	9800	9800	0
226	20231117	154800	181750280	9800	9800	9800	9800	0
227	20231117	154700	181750280	9800	9800	9800	9800	0
228	20231117	154600	181750280	9800	9800	9800	9800	0
229	20231117	154500	181750280	9800	9800	9800	9800	0
230	20231117	154400	181750280	9800	9800	9800	9800	0
231	20231117	154300	181750280	9800	9800	9800	9800	0
232	20231117	154200	181750280	9800	9800	9800	9800	0
233	20231117	154100	181750280	9800	9800	9800	9800	0
234	20231117	154000	181750280	9800	9800	9800	9800	0
235	20231117	153900	181750280	9800	9800	9800	9800	0
236	20231117	153800	181750280	9800	9800	9800	9800	0
237	20231117	153700	181750280	9800	9800	9800	9800	0
238	20231117	153600	181750280	9800	9800	9800	9800	0
239	20231117	153500	181750280	9800	9800	9800	9800	0
240	20231117	153400	181750280	9800	9800	9800	9800	0
241	20231117	153300	181750280	9800	9800	9800	9800	0
242	20231117	153200	181750280	9800	9800	9800	9800	1825
243	20231117	153100	181750280	9800	9800	9800	9800	0
244	20231117	153000	181750280	9800	9800	9800	9800	1825
245	20231117	152900	163865280	9720	9720	9720	9720	0
246	20231117	152800	163865280	9720	9720	9720	9720	0
247	20231117	152700	163865280	9720	9720	9720	9720	0
248	20231117	152600	163865280	9720	9720	9720	9720	0
249	20231117	152500	163865280	9720	9720	9720	9720	0
250	20231117	152400	163865280	9720	9720	9720	9720	0
251	20231117	152300	163865280	9720	9720	9720	9720	0
252	20231117	152200	163865280	9720	9720	9720	9720	0
253	20231117	152100	163865280	9720	9720	9720	9720	0
254	20231117	152000	163865280	9720	9720	9720	9720	0
255	20231117	151900	163865280	9720	9740	9740	9720	35
256	20231117	151800	163524720	9740	9710	9740	9710	15
257	20231117	151700	163378920	9690	9730	9730	9690	110
258	20231117	151600	162309020	9690	9690	9690	9690	24
259	20231117	151500	162076460	9690	9690	9690	9690	31
260	20231117	151400	161776070	9690	9690	9690	9690	0
261	20231117	151300	161776070	9690	9740	9740	9690	6
262	20231117	151200	161717680	9690	9690	9690	9690	55
263	20231117	151100	161184730	9690	9730	9740	9690	86
264	20231117	151000	160347440	9690	9690	9690	9690	1
265	20231117	150900	160337750	9700	9700	9700	9700	0
266	20231117	150800	160337750	9700	9730	9730	9700	34
267	20231117	150700	160007260	9690	9690	9690	9690	0
268	20231117	150600	160007260	9690	9730	9740	9690	57
269	20231117	150500	159452420	9690	9740	9750	9690	772
270	20231117	150400	151935740	9700	9740	9740	9700	6
271	20231117	150300	151877340	9690	9690	9690	9690	0
272	20231117	150200	151877340	9690	9690	9690	9690	0
273	20231117	150100	151877340	9690	9690	9690	9690	0
274	20231117	150000	151877340	9690	9690	9690	9690	0
275	20231117	145900	151877340	9690	9690	9690	9690	0
276	20231117	145800	151877340	9690	9690	9690	9690	26
277	20231117	145700	151625400	9690	9690	9690	9690	0
278	20231117	145600	151625400	9690	9690	9690	9690	0
279	20231117	145500	151625400	9690	9690	9690	9690	0
280	20231117	145400	151625400	9690	9690	9690	9690	10
281	20231117	145300	151528500	9700	9700	9700	9700	6
282	20231117	145200	151470300	9700	9700	9700	9700	2
283	20231117	145100	151450900	9690	9690	9690	9690	0
284	20231117	145000	151450900	9690	9690	9690	9690	0
285	20231117	144900	151450900	9690	9700	9700	9690	144
286	20231117	144800	150055490	9700	9700	9700	9700	18
287	20231117	144700	149880890	9700	9700	9700	9700	0
288	20231117	144600	149880890	9700	9730	9730	9700	619
289	20231117	144500	143872460	9730	9730	9730	9730	0
290	20231117	144400	143872460	9730	9730	9730	9730	0
291	20231117	144300	143872460	9730	9730	9730	9730	1
292	20231117	144200	143862730	9740	9740	9740	9740	0
293	20231117	144100	143862730	9740	9740	9740	9740	0
294	20231117	144000	143862730	9740	9740	9740	9740	0
295	20231117	143900	143862730	9740	9710	9750	9710	312
296	20231117	143800	140825230	9710	9740	9740	9710	309
297	20231117	143700	137820340	9740	9740	9740	9740	0
298	20231117	143600	137820340	9740	9740	9740	9740	0
299	20231117	143500	137820340	9740	9740	9740	9740	0
300	20231117	143400	137820340	9740	9740	9740	9740	0
301	20231117	143300	137820340	9740	9740	9740	9740	0
302	20231117	143200	137820340	9740	9740	9740	9740	0
303	20231117	143100	137820340	9740	9740	9740	9740	0
304	20231117	143000	137820340	9740	9740	9740	9740	0
305	20231117	142900	137820340	9740	9740	9740	9740	0
306	20231117	142800	137820340	9740	9740	9740	9740	10
307	20231117	142700	137722940	9720	9720	9720	9720	1
308	20231117	142600	137713220	9750	9730	9750	9730	2
309	20231117	142500	137693740	9750	9750	9750	9750	0
310	20231117	142400	137693740	9750	9750	9750	9750	0
311	20231117	142300	137693740	9750	9750	9750	9750	30
312	20231117	142200	137401240	9740	9740	9740	9740	0
313	20231117	142100	137401240	9740	9740	9740	9740	105
314	20231117	142000	136378540	9750	9750	9750	9750	0
315	20231117	141900	136378540	9750	9750	9750	9750	0
316	20231117	141800	136378540	9750	9730	9750	9730	368
317	20231117	141700	132797710	9720	9730	9730	9720	110
318	20231117	141600	131728440	9730	9730	9730	9730	16
319	20231117	141500	131572760	9750	9750	9750	9750	0
320	20231117	141400	131572760	9750	9750	9750	9750	0
321	20231117	141300	131572760	9750	9750	9750	9750	1
322	20231117	141200	131563010	9740	9750	9750	9740	201
323	20231117	141100	129603270	9750	9750	9750	9750	519
324	20231117	141000	124543020	9770	9770	9770	9770	1
325	20231117	140900	124533250	9760	9760	9760	9760	0
326	20231117	140800	124533250	9760	9750	9770	9750	532
327	20231117	140700	119339670	9730	9750	9750	9730	3
328	20231117	140600	119310440	9750	9750	9750	9750	0
329	20231117	140500	119310440	9750	9750	9750	9750	0
330	20231117	140400	119310440	9750	9750	9750	9750	0
331	20231117	140300	119310440	9750	9750	9750	9750	17
332	20231117	140200	119144690	9740	9740	9740	9740	0
333	20231117	140100	119144690	9740	9740	9740	9740	0
334	20231117	140000	119144690	9740	9740	9740	9740	8
335	20231117	135900	119066770	9740	9740	9740	9740	0
336	20231117	135800	119066770	9740	9740	9740	9740	9
337	20231117	135700	118979110	9750	9750	9750	9750	3
338	20231117	135600	118949860	9730	9730	9730	9730	0
339	20231117	135500	118949860	9730	9730	9730	9730	11
340	20231117	135400	118842830	9720	9720	9720	9720	0
341	20231117	135300	118842830	9720	9720	9720	9720	0
342	20231117	135200	118842830	9720	9720	9720	9720	0
343	20231117	135100	118842830	9720	9720	9720	9720	0
344	20231117	135000	118842830	9720	9720	9720	9720	0
345	20231117	134900	118842830	9720	9720	9720	9720	0
346	20231117	134800	118842830	9720	9720	9720	9720	0
347	20231117	134700	118842830	9720	9720	9720	9720	0
348	20231117	134600	118842830	9720	9720	9720	9720	0
349	20231117	134500	118842830	9720	9720	9720	9720	0
350	20231117	134400	118842830	9720	9720	9720	9720	0
351	20231117	134300	118842830	9720	9720	9720	9720	0
352	20231117	134200	118842830	9720	9720	9720	9720	0
353	20231117	134100	118842830	9720	9720	9720	9720	0
354	20231117	134000	118842830	9720	9720	9720	9720	0
355	20231117	133900	118842830	9720	9720	9720	9720	0
356	20231117	133800	118842830	9720	9720	9720	9720	0
357	20231117	133700	118842830	9720	9730	9730	9720	96
358	20231117	133600	117908800	9730	9730	9730	9730	0
359	20231117	133500	117908800	9730	9730	9730	9730	0
360	20231117	133400	117908800	9730	9730	9730	9730	0
361	20231117	133300	117908800	9730	9730	9730	9730	0
362	20231117	133200	117908800	9730	9730	9730	9730	0
363	20231117	133100	117908800	9730	9730	9730	9730	1
364	20231117	133000	117899070	9730	9730	9730	9720	40
365	20231117	132900	117509980	9730	9730	9730	9730	0
366	20231117	132800	117509980	9730	9730	9730	9730	0
367	20231117	132700	117509980	9730	9730	9730	9730	0
368	20231117	132600	117509980	9730	9730	9730	9730	1
369	20231117	132500	117500250	9730	9730	9730	9730	9
370	20231117	132400	117412680	9730	9730	9730	9730	34
371	20231117	132300	117081860	9730	9730	9730	9730	0
372	20231117	132200	117081860	9730	9730	9730	9730	23
373	20231117	132100	116858070	9730	9730	9730	9730	0
374	20231117	132000	116858070	9730	9730	9730	9730	0
375	20231117	131900	116858070	9730	9730	9730	9730	0
376	20231117	131800	116858070	9730	9730	9730	9730	0
377	20231117	131700	116858070	9730	9730	9730	9730	1
378	20231117	131600	116848340	9720	9720	9720	9720	0
379	20231117	131500	116848340	9720	9720	9720	9720	0
380	20231117	131400	116848340	9720	9720	9720	9720	0
381	20231117	131300	116848340	9720	9720	9720	9720	0
382	20231117	131200	116848340	9720	9730	9730	9720	108
383	20231117	131100	115797580	9730	9730	9730	9730	0
384	20231117	131000	115797580	9730	9730	9730	9730	0
385	20231117	130900	115797580	9730	9730	9730	9730	0
386	20231117	130800	115797580	9730	9730	9730	9730	0
387	20231117	130700	115797580	9730	9730	9730	9730	15
388	20231117	130600	115651630	9730	9730	9730	9730	0
389	20231117	130500	115651630	9730	9730	9730	9730	0
390	20231117	130400	115651630	9730	9730	9730	9730	0
391	20231117	130300	115651630	9730	9730	9730	9730	10
392	20231117	130200	115554330	9730	9730	9730	9730	0
393	20231117	130100	115554330	9730	9730	9730	9730	0
394	20231117	130000	115554330	9730	9730	9730	9730	0
395	20231117	125900	115554330	9730	9730	9730	9730	0
396	20231117	125800	115554330	9730	9730	9730	9730	131
397	20231117	125700	114279700	9730	9730	9730	9730	0
398	20231117	125600	114279700	9730	9730	9730	9730	0
399	20231117	125500	114279700	9730	9730	9730	9730	0
400	20231117	125400	114279700	9730	9730	9730	9730	0
401	20231117	125300	114279700	9730	9730	9730	9730	0
402	20231117	125200	114279700	9730	9730	9730	9730	0
403	20231117	125100	114279700	9730	9740	9740	9730	36
404	20231117	125000	113929080	9730	9740	9740	9730	24
405	20231117	124900	113695330	9740	9740	9740	9740	0
406	20231117	124800	113695330	9740	9740	9740	9740	1
407	20231117	124700	113685590	9740	9770	9770	9740	75
408	20231117	124600	112952930	9730	9730	9730	9730	0
409	20231117	124500	112952930	9730	9730	9730	9730	0
410	20231117	124400	112952930	9730	9730	9730	9730	0
411	20231117	124300	112952930	9730	9730	9730	9730	0
412	20231117	124200	112952930	9730	9730	9730	9730	0
413	20231117	124100	112952930	9730	9730	9730	9730	0
414	20231117	124000	112952930	9730	9730	9730	9730	0
415	20231117	123900	112952930	9730	9730	9730	9730	0
416	20231117	123800	112952930	9730	9730	9730	9730	0
417	20231117	123700	112952930	9730	9730	9730	9730	0
418	20231117	123600	112952930	9730	9730	9730	9730	0
419	20231117	123500	112952930	9730	9730	9730	9730	0
420	20231117	123400	112952930	9730	9730	9730	9730	0
421	20231117	123300	112952930	9730	9730	9730	9730	19
422	20231117	123200	112768060	9710	9710	9710	9710	0
423	20231117	123100	112768060	9710	9710	9710	9710	1
424	20231117	123000	112758350	9720	9720	9720	9720	0
425	20231117	122900	112758350	9720	9720	9720	9720	0
426	20231117	122800	112758350	9720	9720	9720	9720	0
427	20231117	122700	112758350	9720	9720	9720	9720	0
428	20231117	122600	112758350	9720	9720	9720	9720	0
429	20231117	122500	112758350	9720	9720	9720	9720	5
430	20231117	122400	112709750	9700	9700	9700	9700	0
431	20231117	122300	112709750	9700	9700	9700	9700	0
432	20231117	122200	112709750	9700	9700	9700	9700	0
433	20231117	122100	112709750	9700	9700	9700	9700	0
434	20231117	122000	112709750	9700	9700	9700	9700	0
435	20231117	121900	112709750	9700	9700	9700	9700	0
436	20231117	121800	112709750	9700	9700	9700	9700	0
437	20231117	121700	112709750	9700	9700	9700	9700	0
438	20231117	121600	112709750	9700	9700	9700	9700	0
439	20231117	121500	112709750	9700	9700	9700	9700	0
440	20231117	121400	112709750	9700	9700	9700	9700	0
441	20231117	121300	112709750	9700	9700	9700	9700	0
442	20231117	121200	112709750	9700	9700	9700	9700	0
443	20231117	121100	112709750	9700	9730	9730	9700	26
444	20231117	121000	112456830	9700	9700	9700	9700	0
445	20231117	120900	112456830	9700	9700	9700	9700	0
446	20231117	120800	112456830	9700	9700	9700	9700	0
447	20231117	120700	112456830	9700	9700	9700	9700	10
448	20231117	120600	112359830	9700	9700	9700	9700	0
449	20231117	120500	112359830	9700	9700	9700	9700	0
450	20231117	120400	112359830	9700	9700	9700	9700	0
451	20231117	120300	112359830	9700	9700	9700	9700	0
452	20231117	120200	112359830	9700	9700	9700	9700	0
453	20231117	120100	112359830	9700	9700	9700	9700	0
454	20231117	120000	112359830	9700	9700	9700	9700	1
455	20231117	115900	112350130	9670	9670	9670	9670	0
456	20231117	115800	112350130	9670	9760	9760	9660	790
457	20231117	115700	104681500	9760	9760	9760	9760	0
458	20231117	115600	104681500	9760	9760	9760	9760	0
459	20231117	115500	104681500	9760	9760	9760	9760	0
460	20231117	115400	104681500	9760	9760	9760	9760	0
461	20231117	115300	104681500	9760	9760	9760	9760	0
462	20231117	115200	104681500	9760	9760	9760	9760	0
463	20231117	115100	104681500	9760	9760	9760	9760	216
464	20231117	115000	102573340	9770	9770	9770	9770	0
465	20231117	114900	102573340	9770	9770	9770	9770	16
466	20231117	114800	102417020	9760	9760	9760	9760	0
467	20231117	114700	102417020	9760	9760	9760	9760	0
468	20231117	114600	102417020	9760	9760	9760	9760	0
469	20231117	114500	102417020	9760	9760	9760	9760	0
470	20231117	114400	102417020	9760	9760	9760	9760	0
471	20231117	114300	102417020	9760	9760	9760	9760	0
472	20231117	114200	102417020	9760	9760	9760	9760	9
473	20231117	114100	102329180	9760	9760	9760	9760	0
474	20231117	114000	102329180	9760	9760	9760	9760	0
475	20231117	113900	102329180	9760	9760	9760	9760	0
476	20231117	113800	102329180	9760	9760	9760	9760	526
477	20231117	113700	97195420	9760	9770	9770	9760	208
478	20231117	113600	95165080	9760	9760	9760	9760	0
479	20231117	113500	95165080	9760	9760	9760	9760	0
480	20231117	113400	95165080	9760	9760	9760	9760	0
481	20231117	113300	95165080	9760	9760	9760	9760	0
482	20231117	113200	95165080	9760	9760	9760	9760	0
483	20231117	113100	95165080	9760	9760	9760	9760	0
484	20231117	113000	95165080	9760	9760	9760	9760	0
485	20231117	112900	95165080	9760	9760	9760	9760	0
486	20231117	112800	95165080	9760	9760	9760	9760	0
487	20231117	112700	95165080	9760	9780	9780	9760	467
488	20231117	112600	90604870	9780	9780	9780	9780	1
489	20231117	112500	90595090	9770	9770	9770	9770	0
490	20231117	112400	90595090	9770	9780	9780	9770	21
491	20231117	112300	90389720	9770	9770	9770	9770	0
492	20231117	112200	90389720	9770	9770	9770	9770	0
493	20231117	112100	90389720	9770	9770	9770	9770	0
494	20231117	112000	90389720	9770	9770	9770	9770	0
495	20231117	111900	90389720	9770	9770	9770	9770	0
496	20231117	111800	90389720	9770	9770	9770	9770	0
497	20231117	111700	90389720	9770	9770	9770	9770	0
498	20231117	111600	90389720	9770	9770	9770	9770	0
499	20231117	111500	90389720	9770	9770	9770	9770	195
500	20231117	111400	88484570	9760	9760	9760	9760	0
501	20231117	111300	88484570	9760	9760	9760	9760	0
502	20231117	111200	88484570	9760	9770	9770	9760	104
503	20231117	111100	87468630	9780	9780	9780	9780	0
504	20231117	111000	87468630	9780	9780	9780	9780	0
505	20231117	110900	87468630	9780	9780	9780	9780	0
506	20231117	110800	87468630	9780	9780	9780	9780	0
507	20231117	110700	87468630	9780	9780	9780	9780	0
508	20231117	110600	87468630	9780	9780	9780	9780	0
509	20231117	110500	87468630	9780	9780	9780	9780	2
510	20231117	110400	87449070	9770	9770	9770	9770	10
511	20231117	110300	87351370	9760	9760	9760	9760	0
512	20231117	110200	87351370	9760	9760	9760	9760	2
513	20231117	110100	87331850	9760	9760	9760	9760	1
514	20231117	110000	87322090	9760	9760	9760	9760	1
515	20231117	105900	87312330	9760	9760	9760	9760	5
516	20231117	105800	87263530	9760	9760	9760	9760	0
517	20231117	105700	87263530	9760	9780	9780	9760	134
518	20231117	105600	85955370	9770	9770	9770	9770	0
519	20231117	105500	85955370	9770	9770	9770	9770	2
520	20231117	105400	85935830	9770	9770	9770	9770	8
521	20231117	105300	85857670	9770	9770	9770	9770	71
522	20231117	105200	85164000	9770	9770	9770	9770	0
523	20231117	105100	85164000	9770	9770	9770	9770	0
524	20231117	105000	85164000	9770	9770	9770	9770	0
525	20231117	104900	85164000	9770	9780	9780	9770	180
526	20231117	104800	83403710	9790	9790	9790	9790	0
527	20231117	104700	83403710	9790	9790	9790	9790	0
528	20231117	104600	83403710	9790	9790	9790	9790	0
529	20231117	104500	83403710	9790	9790	9790	9790	0
530	20231117	104400	83403710	9790	9790	9790	9790	20
531	20231117	104300	83207910	9790	9790	9790	9790	0
532	20231117	104200	83207910	9790	9790	9790	9790	1
533	20231117	104100	83198120	9770	9770	9770	9770	0
534	20231117	104000	83198120	9770	9770	9770	9770	0
535	20231117	103900	83198120	9770	9770	9770	9770	1
536	20231117	103800	83188350	9790	9790	9790	9790	1
537	20231117	103700	83178560	9790	9790	9790	9790	0
538	20231117	103600	83178560	9790	9790	9790	9790	0
539	20231117	103500	83178560	9790	9790	9790	9790	1
540	20231117	103400	83168770	9790	9790	9790	9790	0
541	20231117	103300	83168770	9790	9790	9790	9790	0
542	20231117	103200	83168770	9790	9790	9790	9790	10
543	20231117	103100	83070870	9790	9790	9790	9790	1
544	20231117	103000	83061080	9790	9790	9790	9790	0
545	20231117	102900	83061080	9790	9790	9790	9790	0
546	20231117	102800	83061080	9790	9790	9790	9790	6
547	20231117	102700	83002340	9790	9790	9790	9790	0
548	20231117	102600	83002340	9790	9790	9790	9790	5
549	20231117	102500	82953390	9790	9790	9790	9790	1
550	20231117	102400	82943600	9790	9790	9790	9790	1
551	20231117	102300	82933810	9790	9800	9800	9790	309
552	20231117	102200	79905700	9800	9800	9800	9800	10
553	20231117	102100	79807700	9800	9800	9800	9800	1
554	20231117	102000	79797900	9800	9800	9800	9800	2
555	20231117	101900	79778300	9790	9800	9800	9790	2
556	20231117	101800	79758710	9790	9790	9790	9790	0
557	20231117	101700	79758710	9790	9790	9790	9790	0
558	20231117	101600	79758710	9790	9790	9790	9790	0
559	20231117	101500	79758710	9790	9790	9790	9790	11
560	20231117	101400	79651020	9780	9780	9780	9780	10
561	20231117	101300	79553220	9780	9780	9780	9780	1
562	20231117	101200	79543440	9780	9780	9780	9780	5
563	20231117	101100	79494540	9780	9780	9780	9780	15
564	20231117	101000	79347840	9780	9780	9780	9780	0
565	20231117	100900	79347840	9780	9780	9780	9780	0
566	20231117	100800	79347840	9780	9780	9780	9780	0
567	20231117	100700	79347840	9780	9800	9800	9780	68
568	20231117	100600	78682530	9800	9810	9810	9800	24
569	20231117	100500	78447130	9800	9800	9800	9800	1
570	20231117	100400	78437330	9800	9800	9800	9800	9
571	20231117	100300	78349130	9800	9800	9800	9800	0
572	20231117	100200	78349130	9800	9800	9800	9800	1
573	20231117	100100	78339330	9780	9780	9780	9780	0
574	20231117	100000	78339330	9780	9780	9780	9780	0
575	20231117	095900	78339330	9780	9790	9790	9780	27
576	20231117	095800	78075260	9780	9780	9780	9780	0
577	20231117	095700	78075260	9780	9780	9780	9780	0
578	20231117	095600	78075260	9780	9790	9790	9780	10
579	20231117	095500	77977380	9780	9790	9790	9780	103
580	20231117	095400	76969210	9790	9780	9810	9780	194
581	20231117	095300	75069350	9760	9760	9760	9760	1
582	20231117	095200	75059590	9730	9730	9730	9730	0
583	20231117	095100	75059590	9730	9730	9730	9730	0
584	20231117	095000	75059590	9730	9730	9730	9730	0
585	20231117	094900	75059590	9730	9760	9760	9730	7
586	20231117	094800	74991330	9760	9760	9760	9760	0
587	20231117	094700	74991330	9760	9760	9760	9760	0
588	20231117	094600	74991330	9760	9760	9760	9760	0
589	20231117	094500	74991330	9760	9730	9760	9730	625
590	20231117	094400	68895080	9800	9690	9800	9690	593
591	20231117	094300	63092150	9680	9680	9680	9680	7
592	20231117	094200	63024390	9680	9660	9680	9660	188
593	20231117	094100	61207310	9660	9660	9660	9660	6
594	20231117	094000	61149350	9660	9660	9660	9660	203
595	20231117	093900	59188370	9660	9660	9670	9660	115
596	20231117	093800	58077460	9680	9710	9710	9680	287
597	20231117	093700	55294620	9710	9730	9730	9710	121
598	20231117	093600	54119600	9750	9800	9800	9750	2628
599	20231117	093500	28397270	9800	9830	9850	9800	374
600	20231117	093400	24720970	9830	9830	9830	9830	1
601	20231117	093300	24711140	9800	9800	9800	9800	0
602	20231117	093200	24711140	9800	9800	9800	9800	0
603	20231117	093100	24711140	9800	9800	9800	9800	4
604	20231117	093000	24671940	9800	9800	9800	9800	47
605	20231117	092900	24211340	9800	9800	9800	9800	204
606	20231117	092800	22212140	9800	9800	9800	9800	0
607	20231117	092700	22212140	9800	9800	9800	9800	0
608	20231117	092600	22212140	9800	9800	9800	9800	0
609	20231117	092500	22212140	9800	9800	9800	9800	16
610	20231117	092400	22055340	9800	9800	9800	9800	0
611	20231117	092300	22055340	9800	9800	9800	9800	8
612	20231117	092200	21976940	9800	9800	9800	9800	372
613	20231117	092100	18331340	9800	9800	9800	9800	500
614	20231117	092000	13431340	9800	9800	9800	9800	0
615	20231117	091900	13431340	9800	9800	9800	9800	0
616	20231117	091800	13431340	9800	9800	9800	9800	0
617	20231117	091700	13431340	9800	9800	9800	9800	11
618	20231117	091600	13323540	9790	9790	9790	9790	108
619	20231117	091500	12266220	9770	9770	9770	9770	102
620	20231117	091400	11269680	9750	9750	9750	9750	6
621	20231117	091300	11211180	9750	9750	9750	9680	504
622	20231117	091200	6301690	9750	9800	9800	9750	250
623	20231117	091100	3861430	9800	9800	9800	9800	6
624	20231117	091000	3802630	9800	9780	9800	9780	241
625	20231117	090900	1441830	9790	9800	9800	9770	42
626	20231117	090800	1030860	9800	9820	9820	9800	65
627	20231117	090700	392700	9900	9900	9900	9900	0
628	20231117	090600	392700	9900	9900	9900	9900	2
629	20231117	090500	372900	9900	9900	9900	9900	5
630	20231117	090400	323400	9800	9800	9800	9800	0
631	20231117	090300	323400	9800	9800	9800	9800	0
632	20231117	090200	323400	9800	9800	9800	9800	0
633	20231117	090100	323400	9800	9800	9800	9800	0
634	20231117	090000	323400	9800	9800	9800	9800	33