KissMeData/019540/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190400	442172920	4145	4145	4145	4145	2838
3	20231117	190300	442172920	4145	4145	4145	4145	0
4	20231117	190200	442172920	4145	4145	4145	4145	0
5	20231117	190100	442172920	4145	4145	4145	4145	0
6	20231117	190000	442172920	4145	4145	4145	4145	0
7	20231117	185900	442172920	4145	4145	4145	4145	0
8	20231117	185800	442172920	4145	4145	4145	4145	0
9	20231117	185700	442172920	4145	4145	4145	4145	0
10	20231117	185600	442172920	4145	4145	4145	4145	0
11	20231117	185500	442172920	4145	4145	4145	4145	0
12	20231117	185400	442172920	4145	4145	4145	4145	0
13	20231117	185300	442172920	4145	4145	4145	4145	0
14	20231117	185200	442172920	4145	4145	4145	4145	0
15	20231117	185100	442172920	4145	4145	4145	4145	0
16	20231117	185000	442172920	4145	4145	4145	4145	0
17	20231117	184900	442172920	4145	4145	4145	4145	0
18	20231117	184800	442172920	4145	4145	4145	4145	0
19	20231117	184700	442172920	4145	4145	4145	4145	0
20	20231117	184600	442172920	4145	4145	4145	4145	0
21	20231117	184500	442172920	4145	4145	4145	4145	0
22	20231117	184400	442172920	4145	4145	4145	4145	0
23	20231117	184300	442172920	4145	4145	4145	4145	0
24	20231117	184200	442172920	4145	4145	4145	4145	0
25	20231117	184100	442172920	4145	4145	4145	4145	0
26	20231117	184000	442172920	4145	4145	4145	4145	0
27	20231117	183900	442172920	4145	4145	4145	4145	0
28	20231117	183800	442172920	4145	4145	4145	4145	0
29	20231117	183700	442172920	4145	4145	4145	4145	0
30	20231117	183600	442172920	4145	4145	4145	4145	0
31	20231117	183500	442172920	4145	4145	4145	4145	0
32	20231117	183400	442172920	4145	4145	4145	4145	2838
33	20231117	183300	442172920	4145	4145	4145	4145	0
34	20231117	183200	442172920	4145	4145	4145	4145	0
35	20231117	183100	442172920	4145	4145	4145	4145	0
36	20231117	183000	442172920	4145	4145	4145	4145	0
37	20231117	182900	442172920	4145	4145	4145	4145	0
38	20231117	182800	442172920	4145	4145	4145	4145	0
39	20231117	182700	442172920	4145	4145	4145	4145	0
40	20231117	182600	442172920	4145	4145	4145	4145	0
41	20231117	182500	442172920	4145	4145	4145	4145	0
42	20231117	182400	442172920	4145	4145	4145	4145	0
43	20231117	182300	442172920	4145	4145	4145	4145	0
44	20231117	182200	442172920	4145	4145	4145	4145	0
45	20231117	182100	442172920	4145	4145	4145	4145	0
46	20231117	182000	442172920	4145	4145	4145	4145	0
47	20231117	181900	442172920	4145	4145	4145	4145	0
48	20231117	181800	442172920	4145	4145	4145	4145	0
49	20231117	181700	442172920	4145	4145	4145	4145	0
50	20231117	181600	442172920	4145	4145	4145	4145	0
51	20231117	181500	442172920	4145	4145	4145	4145	0
52	20231117	181400	442172920	4145	4145	4145	4145	0
53	20231117	181300	442172920	4145	4145	4145	4145	0
54	20231117	181200	442172920	4145	4145	4145	4145	0
55	20231117	181100	442172920	4145	4145	4145	4145	0
56	20231117	181000	442172920	4145	4145	4145	4145	0
57	20231117	180900	442172920	4145	4145	4145	4145	0
58	20231117	180800	442172920	4145	4145	4145	4145	0
59	20231117	180700	442172920	4145	4145	4145	4145	0
60	20231117	180600	442172920	4145	4145	4145	4145	0
61	20231117	180500	442172920	4145	4145	4145	4145	0
62	20231117	180400	442172920	4145	4145	4145	4145	2838
63	20231117	180300	442172920	4145	4145	4145	4145	0
64	20231117	180200	442172920	4145	4145	4145	4145	0
65	20231117	180100	442172920	4145	4145	4145	4145	0
66	20231117	180000	442172920	4145	4145	4145	4145	0
67	20231117	175900	442172920	4145	4145	4145	4145	0
68	20231117	175800	442172920	4145	4145	4145	4145	0
69	20231117	175700	442172920	4145	4145	4145	4145	0
70	20231117	175600	442172920	4145	4145	4145	4145	0
71	20231117	175500	442172920	4145	4145	4145	4145	0
72	20231117	175400	442172920	4145	4145	4145	4145	0
73	20231117	175300	442172920	4145	4145	4145	4145	0
74	20231117	175200	442172920	4145	4145	4145	4145	0
75	20231117	175100	442172920	4145	4145	4145	4145	0
76	20231117	175000	442172920	4145	4145	4145	4145	0
77	20231117	174900	442172920	4145	4145	4145	4145	0
78	20231117	174800	442172920	4145	4145	4145	4145	0
79	20231117	174700	442172920	4145	4145	4145	4145	0
80	20231117	174600	442172920	4145	4145	4145	4145	0
81	20231117	174500	442172920	4145	4145	4145	4145	0
82	20231117	174400	442172920	4145	4145	4145	4145	0
83	20231117	174300	442172920	4145	4145	4145	4145	0
84	20231117	174200	442172920	4145	4145	4145	4145	0
85	20231117	174100	442172920	4145	4145	4145	4145	0
86	20231117	174000	442172920	4145	4145	4145	4145	0
87	20231117	173900	442172920	4145	4145	4145	4145	0
88	20231117	173800	442172920	4145	4145	4145	4145	0
89	20231117	173700	442172920	4145	4145	4145	4145	0
90	20231117	173600	442172920	4145	4145	4145	4145	0
91	20231117	173500	442172920	4145	4145	4145	4145	0
92	20231117	173400	442172920	4145	4145	4145	4145	2838
93	20231117	173300	442172920	4145	4145	4145	4145	0
94	20231117	173200	442172920	4145	4145	4145	4145	0
95	20231117	173100	442172920	4145	4145	4145	4145	0
96	20231117	173000	442172920	4145	4145	4145	4145	0
97	20231117	172900	442172920	4145	4145	4145	4145	0
98	20231117	172800	442172920	4145	4145	4145	4145	0
99	20231117	172700	442172920	4145	4145	4145	4145	0
100	20231117	172600	442172920	4145	4145	4145	4145	0
101	20231117	172500	442172920	4145	4145	4145	4145	0
102	20231117	172400	442172920	4145	4145	4145	4145	0
103	20231117	172300	442172920	4145	4145	4145	4145	0
104	20231117	172200	442172920	4145	4145	4145	4145	0
105	20231117	172100	442172920	4145	4145	4145	4145	0
106	20231117	172000	442172920	4145	4145	4145	4145	0
107	20231117	171900	442172920	4145	4145	4145	4145	0
108	20231117	171800	442172920	4145	4145	4145	4145	0
109	20231117	171700	442172920	4145	4145	4145	4145	0
110	20231117	171600	442172920	4145	4145	4145	4145	0
111	20231117	171500	442172920	4145	4145	4145	4145	0
112	20231117	171400	442172920	4145	4145	4145	4145	0
113	20231117	171300	442172920	4145	4145	4145	4145	0
114	20231117	171200	442172920	4145	4145	4145	4145	0
115	20231117	171100	442172920	4145	4145	4145	4145	0
116	20231117	171000	442172920	4145	4145	4145	4145	0
117	20231117	170900	442172920	4145	4145	4145	4145	0
118	20231117	170800	442172920	4145	4145	4145	4145	0
119	20231117	170700	442172920	4145	4145	4145	4145	0
120	20231117	170600	442172920	4145	4145	4145	4145	0
121	20231117	170500	442172920	4145	4145	4145	4145	0
122	20231117	170400	442172920	4145	4145	4145	4145	2838
123	20231117	170300	442172920	4145	4145	4145	4145	0
124	20231117	170200	442172920	4145	4145	4145	4145	0
125	20231117	170100	442172920	4145	4145	4145	4145	0
126	20231117	170000	442172920	4145	4145	4145	4145	0
127	20231117	165900	442172920	4145	4145	4145	4145	0
128	20231117	165800	442172920	4145	4145	4145	4145	0
129	20231117	165700	442172920	4145	4145	4145	4145	0
130	20231117	165600	442172920	4145	4145	4145	4145	0
131	20231117	165500	442172920	4145	4145	4145	4145	0
132	20231117	165400	442172920	4145	4145	4145	4145	0
133	20231117	165300	442172920	4145	4145	4145	4145	0
134	20231117	165200	442172920	4145	4145	4145	4145	0
135	20231117	165100	442172920	4145	4145	4145	4145	0
136	20231117	165000	442172920	4145	4145	4145	4145	0
137	20231117	164900	442172920	4145	4145	4145	4145	0
138	20231117	164800	442172920	4145	4145	4145	4145	0
139	20231117	164700	442172920	4145	4145	4145	4145	0
140	20231117	164600	442172920	4145	4145	4145	4145	0
141	20231117	164500	442172920	4145	4145	4145	4145	0
142	20231117	164400	442172920	4145	4145	4145	4145	0
143	20231117	164300	442172920	4145	4145	4145	4145	0
144	20231117	164200	442172920	4145	4145	4145	4145	0
145	20231117	164100	442172920	4145	4145	4145	4145	0
146	20231117	164000	442172920	4145	4145	4145	4145	0
147	20231117	163900	442172920	4145	4145	4145	4145	0
148	20231117	163800	442172920	4145	4145	4145	4145	0
149	20231117	163700	442172920	4145	4145	4145	4145	0
150	20231117	163600	442172920	4145	4145	4145	4145	0
151	20231117	163500	442172920	4145	4145	4145	4145	0
152	20231117	163400	442172920	4145	4145	4145	4145	2838
153	20231117	163300	442172920	4145	4145	4145	4145	0
154	20231117	163200	442172920	4145	4145	4145	4145	0
155	20231117	163100	442172920	4145	4145	4145	4145	0
156	20231117	163000	442172920	4145	4145	4145	4145	0
157	20231117	162900	442172920	4145	4145	4145	4145	0
158	20231117	162800	442172920	4145	4145	4145	4145	0
159	20231117	162700	442172920	4145	4145	4145	4145	0
160	20231117	162600	442172920	4145	4145	4145	4145	0
161	20231117	162500	442172920	4145	4145	4145	4145	0
162	20231117	162400	442172920	4145	4145	4145	4145	0
163	20231117	162300	442172920	4145	4145	4145	4145	0
164	20231117	162200	442172920	4145	4145	4145	4145	0
165	20231117	162100	442172920	4145	4145	4145	4145	0
166	20231117	162000	442172920	4145	4145	4145	4145	0
167	20231117	161900	442172920	4145	4145	4145	4145	0
168	20231117	161800	442172920	4145	4145	4145	4145	0
169	20231117	161700	442172920	4145	4145	4145	4145	0
170	20231117	161600	442172920	4145	4145	4145	4145	0
171	20231117	161500	442172920	4145	4145	4145	4145	0
172	20231117	161400	442172920	4145	4145	4145	4145	0
173	20231117	161300	442172920	4145	4145	4145	4145	0
174	20231117	161200	442172920	4145	4145	4145	4145	0
175	20231117	161100	442172920	4145	4145	4145	4145	0
176	20231117	161000	442172920	4145	4145	4145	4145	0
177	20231117	160900	442172920	4145	4145	4145	4145	0
178	20231117	160800	442172920	4145	4145	4145	4145	0
179	20231117	160700	442172920	4145	4145	4145	4145	0
180	20231117	160600	442172920	4145	4145	4145	4145	0
181	20231117	160500	442172920	4145	4145	4145	4145	0
182	20231117	160400	442172920	4145	4145	4145	4145	2838
183	20231117	160300	442172920	4145	4145	4145	4145	0
184	20231117	160200	442172920	4145	4145	4145	4145	0
185	20231117	160100	442172920	4145	4145	4145	4145	0
186	20231117	160000	442172920	4145	4145	4145	4145	0
187	20231117	155900	442172920	4145	4145	4145	4145	0
188	20231117	155800	442172920	4145	4145	4145	4145	0
189	20231117	155700	442172920	4145	4145	4145	4145	0
190	20231117	155600	442172920	4145	4145	4145	4145	0
191	20231117	155500	442172920	4145	4145	4145	4145	0
192	20231117	155400	442172920	4145	4145	4145	4145	0
193	20231117	155300	442172920	4145	4145	4145	4145	0
194	20231117	155200	442172920	4145	4145	4145	4145	0
195	20231117	155100	442172920	4145	4145	4145	4145	0
196	20231117	155000	442172920	4145	4145	4145	4145	0
197	20231117	154900	442172920	4145	4145	4145	4145	0
198	20231117	154800	442172920	4145	4145	4145	4145	0
199	20231117	154700	442172920	4145	4145	4145	4145	0
200	20231117	154600	442172920	4145	4145	4145	4145	0
201	20231117	154500	442172920	4145	4145	4145	4145	0
202	20231117	154400	442172920	4145	4145	4145	4145	0
203	20231117	154300	442172920	4145	4145	4145	4145	0
204	20231117	154200	442172920	4145	4145	4145	4145	0
205	20231117	154100	442172920	4145	4145	4145	4145	0
206	20231117	154000	442172920	4145	4145	4145	4145	0
207	20231117	153900	442172920	4145	4145	4145	4145	0
208	20231117	153800	442172920	4145	4145	4145	4145	0
209	20231117	153700	442172920	4145	4145	4145	4145	0
210	20231117	153600	442172920	4145	4145	4145	4145	0
211	20231117	153500	442172920	4145	4145	4145	4145	0
212	20231117	153400	442172920	4145	4145	4145	4145	2838
213	20231117	153300	442172920	4145	4145	4145	4145	0
214	20231117	153200	442172920	4145	4145	4145	4145	0
215	20231117	153100	442172920	4145	4145	4145	4145	0
216	20231117	153000	442172920	4145	4145	4145	4145	2838
217	20231117	152900	430409410	4150	4150	4150	4150	0
218	20231117	152800	430409410	4150	4150	4150	4150	0
219	20231117	152700	430409410	4150	4150	4150	4150	0
220	20231117	152600	430409410	4150	4150	4150	4150	0
221	20231117	152500	430409410	4150	4150	4150	4150	0
222	20231117	152400	430409410	4150	4150	4150	4150	0
223	20231117	152300	430409410	4150	4150	4150	4150	0
224	20231117	152200	430409410	4150	4150	4150	4150	0
225	20231117	152100	430409410	4150	4150	4150	4150	0
226	20231117	152000	430409410	4150	4150	4150	4150	0
227	20231117	151900	430409410	4150	4150	4150	4150	84
228	20231117	151800	430060810	4145	4150	4150	4145	92
229	20231117	151700	429679335	4150	4150	4150	4150	11
230	20231117	151600	429633685	4150	4145	4150	4145	2196
231	20231117	151500	420531240	4145	4145	4145	4140	53
232	20231117	151400	420311805	4120	4135	4145	4120	538
233	20231117	151300	418091580	4120	4120	4120	4120	156
234	20231117	151200	417448860	4125	4125	4125	4125	0
235	20231117	151100	417448860	4125	4125	4125	4125	0
236	20231117	151000	417448860	4125	4125	4125	4125	0
237	20231117	150900	417448860	4125	4125	4125	4125	49
238	20231117	150800	417246735	4125	4125	4125	4125	30
239	20231117	150700	417122985	4130	4135	4135	4130	265
240	20231117	150600	416028530	4125	4125	4125	4125	39
241	20231117	150500	415867655	4125	4125	4125	4125	0
242	20231117	150400	415867655	4125	4125	4125	4125	10
243	20231117	150300	415826405	4125	4135	4135	4125	56
244	20231117	150200	415595355	4125	4125	4135	4125	316
245	20231117	150100	414291845	4135	4120	4135	4120	84
246	20231117	150000	413945575	4125	4125	4125	4125	61
247	20231117	145900	413693950	4120	4115	4120	4115	1291
248	20231117	145800	408375270	4115	4115	4115	4115	49
249	20231117	145700	408173635	4120	4100	4120	4100	164
250	20231117	145600	407498975	4100	4110	4115	4100	107
251	20231117	145500	407059200	4110	4110	4110	4110	53
252	20231117	145400	406841370	4105	4105	4105	4105	29
253	20231117	145300	406722325	4090	4090	4090	4090	0
254	20231117	145200	406722325	4090	4090	4090	4090	5
255	20231117	145100	406701875	4090	4090	4090	4090	20
256	20231117	145000	406620075	4090	4090	4090	4090	0
257	20231117	144900	406620075	4090	4090	4090	4090	0
258	20231117	144800	406620075	4090	4090	4090	4090	4
259	20231117	144700	406603715	4100	4100	4100	4085	64
260	20231117	144600	406341640	4100	4100	4100	4100	41
261	20231117	144500	406173540	4075	4075	4075	4075	0
262	20231117	144400	406173540	4075	4120	4120	4075	6000
263	20231117	144300	381661960	4120	4120	4120	4120	20
264	20231117	144200	381579560	4125	4125	4125	4125	12
265	20231117	144100	381530060	4120	4125	4125	4120	9
266	20231117	144000	381492975	4120	4120	4120	4120	0
267	20231117	143900	381492975	4120	4120	4120	4120	30
268	20231117	143800	381369375	4120	4120	4120	4120	97
269	20231117	143700	380969735	4120	4120	4120	4120	8
270	20231117	143600	380936775	4120	4125	4125	4120	433
271	20231117	143500	379150700	4125	4125	4125	4125	0
272	20231117	143400	379150700	4125	4125	4125	4125	0
273	20231117	143300	379150700	4125	4125	4125	4125	0
274	20231117	143200	379150700	4125	4125	4125	4125	46
275	20231117	143100	378960950	4130	4130	4130	4130	1
276	20231117	143000	378956820	4135	4130	4135	4130	80
277	20231117	142900	378626415	4130	4130	4130	4130	19
278	20231117	142800	378547945	4130	4130	4130	4130	0
279	20231117	142700	378547945	4130	4130	4130	4130	0
280	20231117	142600	378547945	4130	4130	4130	4130	62
281	20231117	142500	378291885	4130	4130	4130	4130	0
282	20231117	142400	378291885	4130	4130	4130	4130	14
283	20231117	142300	378234065	4130	4130	4130	4130	0
284	20231117	142200	378234065	4130	4130	4130	4130	0
285	20231117	142100	378234065	4130	4130	4130	4130	1
286	20231117	142000	378229935	4130	4130	4130	4130	3
287	20231117	141900	378217545	4130	4135	4135	4130	42
288	20231117	141800	378043980	4135	4135	4135	4135	50
289	20231117	141700	377837230	4145	4145	4145	4145	0
290	20231117	141600	377837230	4145	4145	4145	4145	10
291	20231117	141500	377795780	4150	4145	4150	4145	30
292	20231117	141400	377671420	4140	4140	4140	4140	367
293	20231117	141300	376152040	4135	4135	4135	4135	359
294	20231117	141200	374667575	4135	4135	4135	4135	158
295	20231117	141100	374014245	4140	4140	4140	4140	20
296	20231117	141000	373931445	4140	4140	4140	4140	9
297	20231117	140900	373894185	4140	4145	4145	4140	206
298	20231117	140800	373041145	4150	4150	4150	4150	8
299	20231117	140700	373007945	4155	4155	4155	4155	0
300	20231117	140600	373007945	4155	4155	4155	4140	456
301	20231117	140500	371118695	4160	4160	4160	4160	0
302	20231117	140400	371118695	4160	4160	4160	4160	0
303	20231117	140300	371118695	4160	4145	4160	4145	74
304	20231117	140200	370811230	4145	4145	4145	4145	21
305	20231117	140100	370724185	4160	4150	4160	4150	22
306	20231117	140000	370632875	4155	4150	4155	4150	94
307	20231117	135900	370242555	4160	4150	4160	4150	5
308	20231117	135800	370221795	4165	4160	4165	4160	91
309	20231117	135700	369843230	4150	4155	4160	4150	245
310	20231117	135600	368824370	4155	4150	4155	4150	2039
311	20231117	135500	360352670	4150	4150	4150	4150	56
312	20231117	135400	360120270	4155	4150	4155	4150	11
313	20231117	135300	360074615	4155	4140	4155	4140	396
314	20231117	135200	358433160	4140	4135	4140	4135	159
315	20231117	135100	357775690	4140	4140	4140	4140	0
316	20231117	135000	357775690	4140	4140	4140	4140	0
317	20231117	134900	357775690	4140	4140	4140	4140	0
318	20231117	134800	357775690	4140	4135	4140	4135	52
319	20231117	134700	357560660	4140	4140	4140	4140	0
320	20231117	134600	357560660	4140	4140	4140	4140	148
321	20231117	134500	356947940	4140	4140	4140	4140	61
322	20231117	134400	356695400	4140	4145	4145	4140	64
323	20231117	134300	356430415	4145	4145	4145	4145	24
324	20231117	134200	356330935	4155	4155	4155	4150	356
325	20231117	134100	354852030	4150	4145	4150	4145	252
326	20231117	134000	353806275	4150	4145	4150	4145	10
327	20231117	133900	353764820	4135	4145	4150	4135	19
328	20231117	133800	353686150	4150	4150	4150	4150	0
329	20231117	133700	353686150	4150	4150	4150	4150	0
330	20231117	133600	353686150	4150	4145	4150	4145	182
331	20231117	133500	352931755	4140	4135	4140	4135	1428
332	20231117	133400	347019930	4140	4130	4140	4130	12
333	20231117	133300	346970360	4110	4130	4130	4110	121
334	20231117	133200	346472540	4130	4130	4130	4130	22
335	20231117	133100	346381680	4130	4120	4130	4120	2262
336	20231117	133000	337039990	4125	4125	4125	4125	17
337	20231117	132900	336969865	4130	4130	4130	4130	0
338	20231117	132800	336969865	4130	4130	4130	4125	58
339	20231117	132700	336730405	4130	4130	4130	4130	0
340	20231117	132600	336730405	4130	4130	4130	4130	12
341	20231117	132500	336680845	4130	4130	4130	4130	4
342	20231117	132400	336664325	4120	4120	4120	4120	2
343	20231117	132300	336656085	4120	4130	4130	4120	110
344	20231117	132200	336202875	4130	4140	4140	4130	11
345	20231117	132100	336157435	4120	4140	4140	4120	804
346	20231117	132000	332842900	4145	4145	4145	4145	6
347	20231117	131900	332818030	4145	4145	4145	4145	6
348	20231117	131800	332793160	4145	4145	4145	4145	0
349	20231117	131700	332793160	4145	4145	4145	4145	0
350	20231117	131600	332793160	4145	4145	4145	4145	28
351	20231117	131500	332677100	4145	4145	4145	4145	0
352	20231117	131400	332677100	4145	4145	4145	4145	0
353	20231117	131300	332677100	4145	4145	4145	4145	0
354	20231117	131200	332677100	4145	4140	4145	4140	51
355	20231117	131100	332465740	4140	4140	4140	4140	13
356	20231117	131000	332411920	4145	4145	4145	4145	1
357	20231117	130900	332407775	4140	4140	4140	4140	0
358	20231117	130800	332407775	4140	4135	4140	4130	1021
359	20231117	130700	328180970	4135	4140	4140	4135	53
360	20231117	130600	327961675	4135	4140	4140	4135	57
361	20231117	130500	327725920	4140	4140	4140	4140	8
362	20231117	130400	327692800	4135	4140	4140	4135	9
363	20231117	130300	327655550	4135	4140	4140	4135	8
364	20231117	130200	327622440	4140	4140	4140	4140	9
365	20231117	130100	327585180	4140	4140	4140	4140	9
366	20231117	130000	327547920	4140	4140	4140	4140	12
367	20231117	125900	327498240	4140	4140	4140	4140	68
368	20231117	125800	327216720	4140	4140	4140	4140	18
369	20231117	125700	327142200	4140	4140	4140	4140	18
370	20231117	125600	327067680	4140	4140	4140	4140	28
371	20231117	125500	326951760	4140	4140	4140	4140	253
372	20231117	125400	325904340	4140	4140	4140	4140	906
373	20231117	125300	322153500	4140	4140	4140	4140	100
374	20231117	125200	321739500	4140	4140	4140	4140	1766
375	20231117	125100	314428260	4140	4140	4140	4140	50
376	20231117	125000	314221260	4140	4140	4140	4140	0
377	20231117	124900	314221260	4140	4140	4140	4140	0
378	20231117	124800	314221260	4140	4140	4140	4140	0
379	20231117	124700	314221260	4140	4140	4140	4140	63
380	20231117	124600	313960440	4100	4140	4140	4100	67
381	20231117	124500	313684655	4140	4140	4140	4140	0
382	20231117	124400	313684655	4140	4135	4140	4130	261
383	20231117	124300	312605460	4140	4145	4145	4140	45
384	20231117	124200	312419070	4150	4150	4150	4150	55
385	20231117	124100	312190820	4150	4150	4155	4140	67
386	20231117	124000	311912805	4150	4140	4150	4140	263
387	20231117	123900	310821585	4150	4140	4150	4140	8
388	20231117	123800	310788455	4155	4155	4155	4155	0
389	20231117	123700	310788455	4155	4150	4155	4140	139
390	20231117	123600	310211805	4150	4150	4150	4150	0
391	20231117	123500	310211805	4150	4150	4150	4150	119
392	20231117	123400	309717955	4140	4145	4145	4140	61
393	20231117	123300	309465175	4140	4130	4140	4130	234
394	20231117	123200	308498130	4130	4120	4130	4120	1391
395	20231117	123100	302759990	4120	4115	4120	4115	860
396	20231117	123000	299216800	4115	4115	4115	4115	4
397	20231117	122900	299200340	4115	4115	4120	4115	30
398	20231117	122800	299076755	4120	4120	4120	4120	19
399	20231117	122700	298998475	4120	4100	4120	4100	118
400	20231117	122600	298514610	4100	4100	4100	4100	0
401	20231117	122500	298514610	4100	4105	4105	4100	5
402	20231117	122400	298494100	4120	4120	4120	4105	32
403	20231117	122300	298362575	4115	4115	4115	4115	20
404	20231117	122200	298280275	4120	4120	4120	4120	11
405	20231117	122100	298234955	4120	4120	4120	4120	36
406	20231117	122000	298086635	4120	4120	4120	4120	11
407	20231117	121900	298041315	4120	4110	4120	4110	98
408	20231117	121800	297638405	4110	4110	4110	4100	82
409	20231117	121700	297302025	4105	4110	4110	4105	25
410	20231117	121600	297199385	4110	4120	4120	4110	65
411	20231117	121500	296932165	4120	4115	4120	4110	53
412	20231117	121400	296714280	4115	4110	4115	4110	125
413	20231117	121300	296199955	4110	4115	4115	4110	132
414	20231117	121200	295657415	4115	4115	4115	4115	11
415	20231117	121100	295612150	4115	4115	4115	4115	150
416	20231117	121000	294994900	4120	4120	4120	4120	3
417	20231117	120900	294982540	4115	4115	4115	4115	30
418	20231117	120800	294859090	4125	4125	4125	4125	1
419	20231117	120700	294854965	4105	4105	4105	4105	0
420	20231117	120600	294854965	4105	4125	4125	4105	15
421	20231117	120500	294793270	4125	4125	4125	4125	0
422	20231117	120400	294793270	4125	4120	4125	4120	50
423	20231117	120300	294587235	4125	4125	4125	4125	0
424	20231117	120200	294587235	4125	4105	4125	4085	305
425	20231117	120100	293337005	4110	4110	4110	4110	25
426	20231117	120000	293234255	4120	4120	4120	4120	1
427	20231117	115900	293230135	4125	4125	4125	4125	0
428	20231117	115800	293230135	4125	4125	4130	4115	278
429	20231117	115700	292085505	4125	4115	4125	4115	206
430	20231117	115600	291237695	4120	4120	4120	4120	0
431	20231117	115500	291237695	4120	4120	4120	4120	272
432	20231117	115400	290117055	4115	4115	4115	4115	2
433	20231117	115300	290108825	4110	4110	4110	4110	549
434	20231117	115200	287852435	4090	4110	4110	4090	40
435	20231117	115100	287688355	4110	4110	4110	4110	0
436	20231117	115000	287688355	4110	4090	4110	4085	33
437	20231117	114900	287553505	4110	4110	4110	4110	13
438	20231117	114800	287500075	4090	4110	4110	4090	21
439	20231117	114700	287414165	4110	4110	4110	4110	12
440	20231117	114600	287364845	4110	4110	4110	4110	12
441	20231117	114500	287315525	4085	4095	4095	4085	94
442	20231117	114400	286931395	4095	4095	4095	4095	2
443	20231117	114300	286923205	4110	4110	4110	4110	0
444	20231117	114200	286923205	4110	4110	4110	4110	176
445	20231117	114100	286199845	4080	4080	4080	4080	0
446	20231117	114000	286199845	4080	4085	4085	4080	253
447	20231117	113900	285167590	4110	4095	4110	4095	78
448	20231117	113800	284847390	4080	4090	4090	4080	369
449	20231117	113700	283341600	4095	4105	4110	4095	199
450	20231117	113600	282525650	4105	4105	4105	4105	6
451	20231117	113500	282501020	4105	4105	4105	4095	17
452	20231117	113400	282431325	4105	4105	4105	4095	42
453	20231117	113300	282259235	4105	4100	4105	4100	102
454	20231117	113200	281841015	4100	4100	4100	4100	9
455	20231117	113100	281804115	4100	4095	4100	4095	66
456	20231117	113000	281533815	4100	4100	4100	4095	237
457	20231117	112900	280563215	4100	4100	4100	4100	23
458	20231117	112800	280468915	4100	4100	4100	4100	73
459	20231117	112700	280169615	4100	4100	4100	4100	23
460	20231117	112600	280075315	4100	4100	4100	4100	0
461	20231117	112500	280075315	4100	4095	4100	4095	650
462	20231117	112400	277413550	4100	4100	4100	4100	566
463	20231117	112300	275092950	4105	4085	4105	4080	3084
464	20231117	112200	262469680	4080	4080	4080	4075	1565
465	20231117	112100	256084505	4080	4065	4080	4065	410
466	20231117	112000	254412755	4075	4065	4075	4065	442
467	20231117	111900	252613375	4065	4065	4065	4060	36
468	20231117	111800	252467090	4060	4060	4060	4060	33
469	20231117	111700	252333110	4060	4060	4060	4060	31
470	20231117	111600	252207250	4065	4065	4065	4065	998
471	20231117	111500	248150380	4065	4065	4065	4065	11
472	20231117	111400	248105665	4075	4075	4075	4075	0
473	20231117	111300	248105665	4075	4075	4075	4065	134
474	20231117	111200	247559725	4075	4075	4075	4075	0
475	20231117	111100	247559725	4075	4065	4075	4065	12
476	20231117	111000	247510935	4075	4075	4075	4075	3
477	20231117	110900	247498710	4075	4075	4075	4075	18
478	20231117	110800	247425360	4075	4075	4075	4075	0
479	20231117	110700	247425360	4075	4075	4075	4065	179
480	20231117	110600	246697505	4080	4065	4080	4065	7
481	20231117	110500	246668975	4065	4065	4065	4065	11
482	20231117	110400	246624260	4065	4065	4065	4060	253
483	20231117	110300	245595860	4065	4055	4065	4055	15
484	20231117	110200	245535000	4055	4055	4055	4055	384
485	20231117	110100	243977880	4055	4040	4055	4040	168
486	20231117	110000	243297675	4055	4055	4055	4055	476
487	20231117	105900	241367495	4040	4045	4045	4040	287
488	20231117	105800	240207975	4035	4035	4035	4035	0
489	20231117	105700	240207975	4035	4075	4080	4035	4310
490	20231117	105600	222770110	4075	4075	4075	4075	845
491	20231117	105500	219326735	4075	4060	4075	4060	107
492	20231117	105400	218890965	4075	4075	4080	4075	509
493	20231117	105300	216814525	4080	4080	4080	4080	0
494	20231117	105200	216814525	4080	4075	4080	4075	16
495	20231117	105100	216749320	4065	4055	4065	4055	20
496	20231117	105000	216668120	4075	4055	4075	4055	8
497	20231117	104900	216635550	4050	4065	4065	4050	1970
498	20231117	104800	208645420	4065	4070	4070	4065	4419
499	20231117	104700	190661030	4070	4075	4080	4070	1153
500	20231117	104600	185962775	4080	4085	4085	4080	737
501	20231117	104500	182955775	4085	4080	4085	4080	29
502	20231117	104400	182837450	4085	4085	4085	4085	0
503	20231117	104300	182837450	4085	4080	4085	4080	210
504	20231117	104200	181979650	4080	4085	4085	4080	594
505	20231117	104100	179556125	4085	4085	4085	4080	185
506	20231117	104000	178800455	4085	4085	4085	4085	27
507	20231117	103900	178690160	4085	4085	4085	4085	57
508	20231117	103800	178457315	4080	4080	4080	4080	0
509	20231117	103700	178457315	4080	4080	4080	4080	11
510	20231117	103600	178412435	4095	4080	4095	4080	401
511	20231117	103500	176776340	4080	4080	4080	4080	11
512	20231117	103400	176731460	4095	4095	4095	4095	26
513	20231117	103300	176624990	4085	4080	4085	4080	49
514	20231117	103200	176424925	4085	4085	4085	4085	96
515	20231117	103100	176032765	4080	4080	4080	4080	0
516	20231117	103000	176032765	4080	4090	4090	4080	40
517	20231117	102900	175869385	4090	4090	4090	4090	10
518	20231117	102800	175828485	4100	4100	4100	4100	1
519	20231117	102700	175824385	4100	4100	4100	4100	8
520	20231117	102600	175791585	4100	4100	4100	4100	26
521	20231117	102500	175684985	4080	4080	4080	4080	50
522	20231117	102400	175480985	4080	4105	4105	4080	127
523	20231117	102300	174961125	4105	4105	4105	4105	0
524	20231117	102200	174961125	4105	4100	4105	4100	401
525	20231117	102100	173317020	4100	4100	4100	4100	0
526	20231117	102000	173317020	4100	4100	4100	4100	1354
527	20231117	101900	167765620	4080	4080	4080	4080	16
528	20231117	101800	167700340	4080	4090	4090	4080	3
529	20231117	101700	167688090	4090	4090	4090	4090	112
530	20231117	101600	167230010	4100	4100	4100	4100	7
531	20231117	101500	167201310	4100	4080	4100	4080	65
532	20231117	101400	166935450	4080	4080	4080	4080	33
533	20231117	101300	166800810	4085	4080	4085	4080	40
534	20231117	101200	166637560	4080	4080	4080	4080	0
535	20231117	101100	166637560	4080	4085	4085	4080	395
536	20231117	101000	165025910	4085	4100	4100	4085	142
537	20231117	100900	164445825	4085	4085	4085	4085	30
538	20231117	100800	164323275	4100	4100	4100	4100	10
539	20231117	100700	164282275	4100	4085	4100	4085	11
540	20231117	100600	164237325	4085	4085	4085	4085	1029
541	20231117	100500	160033860	4085	4085	4100	4085	106
542	20231117	100400	159600820	4100	4100	4100	4100	2
543	20231117	100300	159592620	4085	4090	4090	4085	795
544	20231117	100200	156343995	4095	4100	4100	4095	129
545	20231117	100100	155815595	4100	4115	4115	4100	31
546	20231117	100000	155688330	4115	4115	4115	4115	2
547	20231117	095900	155680100	4100	4100	4100	4100	10
548	20231117	095800	155639100	4100	4105	4105	4100	33
549	20231117	095700	155503645	4105	4105	4105	4105	11
550	20231117	095600	155458490	4110	4110	4110	4110	6
551	20231117	095500	155433830	4110	4115	4115	4110	30
552	20231117	095400	155310430	4120	4115	4125	4115	84
553	20231117	095300	154964645	4115	4110	4115	4110	444
554	20231117	095200	153139785	4110	4100	4110	4100	135
555	20231117	095100	152586275	4100	4100	4100	4100	1
556	20231117	095000	152582175	4085	4085	4085	4085	109
557	20231117	094900	152136910	4100	4100	4100	4100	50
558	20231117	094800	151931910	4100	4100	4100	4100	0
559	20231117	094700	151931910	4100	4090	4100	4085	70
560	20231117	094600	151645855	4100	4100	4100	4100	11
561	20231117	094500	151600755	4100	4095	4100	4095	34
562	20231117	094400	151461520	4075	4080	4080	4075	688
563	20231117	094300	148656570	4100	4100	4100	4100	1
564	20231117	094200	148652470	4075	4110	4110	4075	2103
565	20231117	094100	140064440	4100	4100	4100	4100	185
566	20231117	094000	139305940	4110	4110	4110	4110	33
567	20231117	093900	139170310	4100	4100	4100	4100	0
568	20231117	093800	139170310	4100	4110	4110	4100	4527
569	20231117	093700	120595415	4130	4130	4130	4130	0
570	20231117	093600	120595415	4130	4130	4130	4130	47
571	20231117	093500	120401305	4130	4130	4130	4130	29
572	20231117	093400	120281535	4130	4105	4130	4105	385
573	20231117	093300	118691785	4105	4130	4130	4105	22
574	20231117	093200	118601025	4105	4105	4105	4105	1
575	20231117	093100	118596920	4130	4110	4130	4110	283
576	20231117	093000	117433770	4130	4130	4130	4130	0
577	20231117	092900	117433770	4130	4110	4130	4110	42
578	20231117	092800	117260990	4140	4140	4140	4140	0
579	20231117	092700	117260990	4140	4115	4140	4110	501
580	20231117	092600	115200365	4115	4150	4150	4115	99
581	20231117	092500	114792470	4150	4140	4150	4120	243
582	20231117	092400	113787355	4155	4160	4160	4115	1109
583	20231117	092300	109214445	4160	4140	4160	4130	1776
584	20231117	092200	101851160	4160	4135	4160	4135	297
585	20231117	092100	100623015	4140	4165	4165	4140	138
586	20231117	092000	100051645	4140	4170	4170	4140	251
587	20231117	091900	99012375	4170	4145	4180	4140	37
588	20231117	091800	98858980	4180	4180	4180	4180	3
589	20231117	091700	98846440	4180	4135	4180	4135	36
590	20231117	091600	98697535	4180	4145	4180	4130	2808
591	20231117	091500	87065650	4145	4140	4145	4135	867
592	20231117	091400	83477620	4140	4140	4140	4140	5
593	20231117	091300	83456920	4145	4160	4160	4145	2410
594	20231117	091200	73461765	4180	4165	4180	4165	486
595	20231117	091100	71437560	4180	4180	4180	4180	0
596	20231117	091000	71437560	4180	4180	4180	4170	156
597	20231117	090900	70786905	4180	4220	4220	4180	143
598	20231117	090800	70188585	4195	4225	4225	4190	479
599	20231117	090700	68178715	4225	4170	4225	4170	1969
600	20231117	090600	59959580	4170	4155	4170	4155	512
601	20231117	090500	57824990	4145	4160	4175	4145	1515
602	20231117	090400	51529980	4175	4200	4200	4155	2843
603	20231117	090300	39662725	4180	4200	4200	4180	1601
604	20231117	090200	32970525	4175	4225	4225	4175	4349
605	20231117	090100	14625595	4245	4245	4245	4245	0
606	20231117	090000	14625595	4245	4245	4245	4240	3310