KissMeData/002290/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	183600	323197510	4065	4065	4065	4065	1590
3	20231117	183500	323197510	4065	4065	4065	4065	0
4	20231117	183400	323197510	4065	4065	4065	4065	0
5	20231117	183300	323197510	4065	4065	4065	4065	0
6	20231117	183200	323197510	4065	4065	4065	4065	0
7	20231117	183100	323197510	4065	4065	4065	4065	0
8	20231117	183000	323197510	4065	4065	4065	4065	0
9	20231117	182900	323197510	4065	4065	4065	4065	0
10	20231117	182800	323197510	4065	4065	4065	4065	0
11	20231117	182700	323197510	4065	4065	4065	4065	0
12	20231117	182600	323197510	4065	4065	4065	4065	0
13	20231117	182500	323197510	4065	4065	4065	4065	0
14	20231117	182400	323197510	4065	4065	4065	4065	0
15	20231117	182300	323197510	4065	4065	4065	4065	0
16	20231117	182200	323197510	4065	4065	4065	4065	0
17	20231117	182100	323197510	4065	4065	4065	4065	0
18	20231117	182000	323197510	4065	4065	4065	4065	0
19	20231117	181900	323197510	4065	4065	4065	4065	0
20	20231117	181800	323197510	4065	4065	4065	4065	0
21	20231117	181700	323197510	4065	4065	4065	4065	0
22	20231117	181600	323197510	4065	4065	4065	4065	0
23	20231117	181500	323197510	4065	4065	4065	4065	0
24	20231117	181400	323197510	4065	4065	4065	4065	0
25	20231117	181300	323197510	4065	4065	4065	4065	0
26	20231117	181200	323197510	4065	4065	4065	4065	0
27	20231117	181100	323197510	4065	4065	4065	4065	0
28	20231117	181000	323197510	4065	4065	4065	4065	0
29	20231117	180900	323197510	4065	4065	4065	4065	0
30	20231117	180800	323197510	4065	4065	4065	4065	0
31	20231117	180700	323197510	4065	4065	4065	4065	0
32	20231117	180600	323197510	4065	4065	4065	4065	1590
33	20231117	180500	323197510	4065	4065	4065	4065	0
34	20231117	180400	323197510	4065	4065	4065	4065	0
35	20231117	180300	323197510	4065	4065	4065	4065	0
36	20231117	180200	323197510	4065	4065	4065	4065	0
37	20231117	180100	323197510	4065	4065	4065	4065	0
38	20231117	180000	323197510	4065	4065	4065	4065	0
39	20231117	175900	323197510	4065	4065	4065	4065	0
40	20231117	175800	323197510	4065	4065	4065	4065	0
41	20231117	175700	323197510	4065	4065	4065	4065	0
42	20231117	175600	323197510	4065	4065	4065	4065	0
43	20231117	175500	323197510	4065	4065	4065	4065	0
44	20231117	175400	323197510	4065	4065	4065	4065	0
45	20231117	175300	323197510	4065	4065	4065	4065	0
46	20231117	175200	323197510	4065	4065	4065	4065	0
47	20231117	175100	323197510	4065	4065	4065	4065	0
48	20231117	175000	323197510	4065	4065	4065	4065	0
49	20231117	174900	323197510	4065	4065	4065	4065	0
50	20231117	174800	323197510	4065	4065	4065	4065	0
51	20231117	174700	323197510	4065	4065	4065	4065	0
52	20231117	174600	323197510	4065	4065	4065	4065	0
53	20231117	174500	323197510	4065	4065	4065	4065	0
54	20231117	174400	323197510	4065	4065	4065	4065	0
55	20231117	174300	323197510	4065	4065	4065	4065	0
56	20231117	174200	323197510	4065	4065	4065	4065	0
57	20231117	174100	323197510	4065	4065	4065	4065	0
58	20231117	174000	323197510	4065	4065	4065	4065	0
59	20231117	173900	323197510	4065	4065	4065	4065	0
60	20231117	173800	323197510	4065	4065	4065	4065	0
61	20231117	173700	323197510	4065	4065	4065	4065	0
62	20231117	173600	323197510	4065	4065	4065	4065	1590
63	20231117	173500	323197510	4065	4065	4065	4065	0
64	20231117	173400	323197510	4065	4065	4065	4065	0
65	20231117	173300	323197510	4065	4065	4065	4065	0
66	20231117	173200	323197510	4065	4065	4065	4065	0
67	20231117	173100	323197510	4065	4065	4065	4065	0
68	20231117	173000	323197510	4065	4065	4065	4065	0
69	20231117	172900	323197510	4065	4065	4065	4065	0
70	20231117	172800	323197510	4065	4065	4065	4065	0
71	20231117	172700	323197510	4065	4065	4065	4065	0
72	20231117	172600	323197510	4065	4065	4065	4065	0
73	20231117	172500	323197510	4065	4065	4065	4065	0
74	20231117	172400	323197510	4065	4065	4065	4065	0
75	20231117	172300	323197510	4065	4065	4065	4065	0
76	20231117	172200	323197510	4065	4065	4065	4065	0
77	20231117	172100	323197510	4065	4065	4065	4065	0
78	20231117	172000	323197510	4065	4065	4065	4065	0
79	20231117	171900	323197510	4065	4065	4065	4065	0
80	20231117	171800	323197510	4065	4065	4065	4065	0
81	20231117	171700	323197510	4065	4065	4065	4065	0
82	20231117	171600	323197510	4065	4065	4065	4065	0
83	20231117	171500	323197510	4065	4065	4065	4065	0
84	20231117	171400	323197510	4065	4065	4065	4065	0
85	20231117	171300	323197510	4065	4065	4065	4065	0
86	20231117	171200	323197510	4065	4065	4065	4065	0
87	20231117	171100	323197510	4065	4065	4065	4065	0
88	20231117	171000	323197510	4065	4065	4065	4065	0
89	20231117	170900	323197510	4065	4065	4065	4065	0
90	20231117	170800	323197510	4065	4065	4065	4065	0
91	20231117	170700	323197510	4065	4065	4065	4065	0
92	20231117	170600	323197510	4065	4065	4065	4065	1590
93	20231117	170500	323197510	4065	4065	4065	4065	0
94	20231117	170400	323197510	4065	4065	4065	4065	0
95	20231117	170300	323197510	4065	4065	4065	4065	0
96	20231117	170200	323197510	4065	4065	4065	4065	0
97	20231117	170100	323197510	4065	4065	4065	4065	0
98	20231117	170000	323197510	4065	4065	4065	4065	0
99	20231117	165900	323197510	4065	4065	4065	4065	0
100	20231117	165800	323197510	4065	4065	4065	4065	0
101	20231117	165700	323197510	4065	4065	4065	4065	0
102	20231117	165600	323197510	4065	4065	4065	4065	0
103	20231117	165500	323197510	4065	4065	4065	4065	0
104	20231117	165400	323197510	4065	4065	4065	4065	0
105	20231117	165300	323197510	4065	4065	4065	4065	0
106	20231117	165200	323197510	4065	4065	4065	4065	0
107	20231117	165100	323197510	4065	4065	4065	4065	0
108	20231117	165000	323197510	4065	4065	4065	4065	0
109	20231117	164900	323197510	4065	4065	4065	4065	0
110	20231117	164800	323197510	4065	4065	4065	4065	0
111	20231117	164700	323197510	4065	4065	4065	4065	0
112	20231117	164600	323197510	4065	4065	4065	4065	0
113	20231117	164500	323197510	4065	4065	4065	4065	0
114	20231117	164400	323197510	4065	4065	4065	4065	0
115	20231117	164300	323197510	4065	4065	4065	4065	0
116	20231117	164200	323197510	4065	4065	4065	4065	0
117	20231117	164100	323197510	4065	4065	4065	4065	0
118	20231117	164000	323197510	4065	4065	4065	4065	0
119	20231117	163900	323197510	4065	4065	4065	4065	0
120	20231117	163800	323197510	4065	4065	4065	4065	0
121	20231117	163700	323197510	4065	4065	4065	4065	0
122	20231117	163600	323197510	4065	4065	4065	4065	1590
123	20231117	163500	323197510	4065	4065	4065	4065	0
124	20231117	163400	323197510	4065	4065	4065	4065	0
125	20231117	163300	323197510	4065	4065	4065	4065	0
126	20231117	163200	323197510	4065	4065	4065	4065	0
127	20231117	163100	323197510	4065	4065	4065	4065	0
128	20231117	163000	323197510	4065	4065	4065	4065	0
129	20231117	162900	323197510	4065	4065	4065	4065	0
130	20231117	162800	323197510	4065	4065	4065	4065	0
131	20231117	162700	323197510	4065	4065	4065	4065	0
132	20231117	162600	323197510	4065	4065	4065	4065	0
133	20231117	162500	323197510	4065	4065	4065	4065	0
134	20231117	162400	323197510	4065	4065	4065	4065	0
135	20231117	162300	323197510	4065	4065	4065	4065	0
136	20231117	162200	323197510	4065	4065	4065	4065	0
137	20231117	162100	323197510	4065	4065	4065	4065	0
138	20231117	162000	323197510	4065	4065	4065	4065	0
139	20231117	161900	323197510	4065	4065	4065	4065	0
140	20231117	161800	323197510	4065	4065	4065	4065	0
141	20231117	161700	323197510	4065	4065	4065	4065	0
142	20231117	161600	323197510	4065	4065	4065	4065	0
143	20231117	161500	323197510	4065	4065	4065	4065	0
144	20231117	161400	323197510	4065	4065	4065	4065	0
145	20231117	161300	323197510	4065	4065	4065	4065	0
146	20231117	161200	323197510	4065	4065	4065	4065	0
147	20231117	161100	323197510	4065	4065	4065	4065	0
148	20231117	161000	323197510	4065	4065	4065	4065	0
149	20231117	160900	323197510	4065	4065	4065	4065	0
150	20231117	160800	323197510	4065	4065	4065	4065	0
151	20231117	160700	323197510	4065	4065	4065	4065	0
152	20231117	160600	323197510	4065	4065	4065	4065	1590
153	20231117	160500	323197510	4065	4065	4065	4065	0
154	20231117	160400	323197510	4065	4065	4065	4065	0
155	20231117	160300	323197510	4065	4065	4065	4065	0
156	20231117	160200	323197510	4065	4065	4065	4065	0
157	20231117	160100	323197510	4065	4065	4065	4065	0
158	20231117	160000	323197510	4065	4065	4065	4065	0
159	20231117	155900	323197510	4065	4065	4065	4065	0
160	20231117	155800	323197510	4065	4065	4065	4065	0
161	20231117	155700	323197510	4065	4065	4065	4065	0
162	20231117	155600	323197510	4065	4065	4065	4065	0
163	20231117	155500	323197510	4065	4065	4065	4065	0
164	20231117	155400	323197510	4065	4065	4065	4065	0
165	20231117	155300	323197510	4065	4065	4065	4065	0
166	20231117	155200	323197510	4065	4065	4065	4065	0
167	20231117	155100	323197510	4065	4065	4065	4065	0
168	20231117	155000	323197510	4065	4065	4065	4065	0
169	20231117	154900	323197510	4065	4065	4065	4065	0
170	20231117	154800	323197510	4065	4065	4065	4065	0
171	20231117	154700	323197510	4065	4065	4065	4065	0
172	20231117	154600	323197510	4065	4065	4065	4065	0
173	20231117	154500	323197510	4065	4065	4065	4065	0
174	20231117	154400	323197510	4065	4065	4065	4065	0
175	20231117	154300	323197510	4065	4065	4065	4065	0
176	20231117	154200	323197510	4065	4065	4065	4065	0
177	20231117	154100	323197510	4065	4065	4065	4065	0
178	20231117	154000	323197510	4065	4065	4065	4065	0
179	20231117	153900	323197510	4065	4065	4065	4065	0
180	20231117	153800	323197510	4065	4065	4065	4065	0
181	20231117	153700	323197510	4065	4065	4065	4065	0
182	20231117	153600	323197510	4065	4065	4065	4065	1590
183	20231117	153500	323197510	4065	4065	4065	4065	0
184	20231117	153400	323197510	4065	4065	4065	4065	0
185	20231117	153300	323197510	4065	4065	4065	4065	0
186	20231117	153200	323197510	4065	4065	4065	4065	0
187	20231117	153100	323197510	4065	4065	4065	4065	0
188	20231117	153000	323197510	4065	4065	4065	4065	1590
189	20231117	152900	316734160	4065	4065	4065	4065	0
190	20231117	152800	316734160	4065	4065	4065	4065	0
191	20231117	152700	316734160	4065	4065	4065	4065	0
192	20231117	152600	316734160	4065	4065	4065	4065	0
193	20231117	152500	316734160	4065	4065	4065	4065	0
194	20231117	152400	316734160	4065	4065	4065	4065	0
195	20231117	152300	316734160	4065	4065	4065	4065	0
196	20231117	152200	316734160	4065	4065	4065	4065	0
197	20231117	152100	316734160	4065	4065	4065	4065	0
198	20231117	152000	316734160	4065	4065	4065	4065	0
199	20231117	151900	316734160	4065	4055	4080	4050	1058
200	20231117	151800	312439970	4055	4035	4055	4035	5064
201	20231117	151700	291996100	4035	4035	4035	4035	0
202	20231117	151600	291996100	4035	4035	4035	4035	6
203	20231117	151500	291971890	4035	4035	4035	4035	15
204	20231117	151400	291911365	4035	4025	4035	4025	534
205	20231117	151300	289762005	4025	4030	4030	4025	421
206	20231117	151200	288065870	4035	4035	4035	4035	0
207	20231117	151100	288065870	4035	4035	4035	4035	11
208	20231117	151000	288021485	4035	4035	4035	4035	915
209	20231117	150900	284329460	4035	4035	4035	4035	147
210	20231117	150800	283736315	4035	4040	4040	4035	137
211	20231117	150700	283182970	4035	4035	4035	4035	133
212	20231117	150600	282646315	4040	4040	4040	4040	0
213	20231117	150500	282646315	4040	4035	4040	4035	268
214	20231117	150400	281563935	4035	4040	4040	4035	461
215	20231117	150300	279703265	4040	4040	4040	4040	428
216	20231117	150200	277974145	4040	4040	4040	4040	0
217	20231117	150100	277974145	4040	4040	4040	4040	0
218	20231117	150000	277974145	4040	4040	4040	4040	31
219	20231117	145900	277848905	4040	4040	4040	4040	1009
220	20231117	145800	273772545	4040	4040	4040	4040	1
221	20231117	145700	273768505	4045	4045	4045	4045	0
222	20231117	145600	273768505	4045	4045	4045	4045	0
223	20231117	145500	273768505	4045	4045	4045	4045	12
224	20231117	145400	273719965	4045	4045	4045	4045	232
225	20231117	145300	272781525	4040	4040	4040	4040	30
226	20231117	145200	272660325	4040	4045	4045	4040	1292
227	20231117	145100	267434455	4045	4045	4045	4045	30
228	20231117	145000	267313105	4045	4050	4050	4045	141
229	20231117	144900	266742280	4050	4055	4055	4050	632
230	20231117	144800	264182510	4060	4065	4070	4055	3671
231	20231117	144700	249283605	4065	4065	4065	4065	0
232	20231117	144600	249283605	4065	4065	4065	4065	200
233	20231117	144500	248470605	4080	4080	4080	4080	1
234	20231117	144400	248466525	4080	4080	4080	4080	0
235	20231117	144300	248466525	4080	4065	4080	4065	15
236	20231117	144200	248405475	4065	4065	4065	4065	46
237	20231117	144100	248218485	4065	4070	4070	4065	514
238	20231117	144000	246128685	4070	4070	4070	4070	32
239	20231117	143900	245998445	4065	4065	4065	4065	0
240	20231117	143800	245998445	4065	4065	4065	4065	13
241	20231117	143700	245945600	4065	4065	4065	4065	0
242	20231117	143600	245945600	4065	4065	4065	4065	0
243	20231117	143500	245945600	4065	4065	4065	4065	300
244	20231117	143400	244726100	4065	4065	4065	4065	46
245	20231117	143300	244539110	4065	4065	4065	4060	545
246	20231117	143200	242323940	4065	4065	4065	4065	0
247	20231117	143100	242323940	4065	4065	4065	4065	520
248	20231117	143000	240210140	4065	4065	4065	4065	287
249	20231117	142900	239043485	4070	4070	4070	4070	200
250	20231117	142800	238229485	4080	4080	4080	4080	0
251	20231117	142700	238229485	4080	4080	4080	4080	1
252	20231117	142600	238225405	4065	4070	4070	4065	46
253	20231117	142500	238038330	4065	4065	4065	4065	0
254	20231117	142400	238038330	4065	4065	4065	4065	0
255	20231117	142300	238038330	4065	4065	4065	4065	15
256	20231117	142200	237977355	4065	4065	4065	4065	500
257	20231117	142100	235944855	4065	4065	4065	4065	500
258	20231117	142000	233912355	4065	4065	4065	4065	31
259	20231117	141900	233786340	4065	4065	4065	4065	0
260	20231117	141800	233786340	4065	4070	4070	4065	46
261	20231117	141700	233599300	4065	4065	4065	4065	0
262	20231117	141600	233599300	4065	4065	4065	4065	0
263	20231117	141500	233599300	4065	4065	4065	4065	0
264	20231117	141400	233599300	4065	4065	4065	4065	0
265	20231117	141300	233599300	4065	4065	4065	4065	0
266	20231117	141200	233599300	4065	4065	4065	4065	0
267	20231117	141100	233599300	4065	4065	4065	4065	32
268	20231117	141000	233469220	4065	4065	4065	4065	13
269	20231117	140900	233416375	4090	4090	4090	4090	0
270	20231117	140800	233416375	4090	4090	4090	4090	0
271	20231117	140700	233416375	4090	4085	4090	4085	20
272	20231117	140600	233334650	4090	4090	4090	4090	0
273	20231117	140500	233334650	4090	4080	4090	4080	20
274	20231117	140400	233253040	4065	4065	4065	4065	0
275	20231117	140300	233253040	4065	4065	4065	4065	0
276	20231117	140200	233253040	4065	4065	4065	4065	0
277	20231117	140100	233253040	4065	4065	4065	4065	100
278	20231117	140000	232846540	4065	4065	4065	4065	30
279	20231117	135900	232724590	4065	4070	4070	4065	500
280	20231117	135800	230689625	4070	4070	4070	4070	0
281	20231117	135700	230689625	4070	4080	4080	4070	64
282	20231117	135600	230428595	4080	4080	4080	4080	0
283	20231117	135500	230428595	4080	4080	4080	4080	0
284	20231117	135400	230428595	4080	4080	4080	4080	10
285	20231117	135300	230387795	4080	4080	4080	4080	0
286	20231117	135200	230387795	4080	4080	4080	4080	11
287	20231117	135100	230342915	4075	4075	4075	4075	0
288	20231117	135000	230342915	4075	4075	4075	4075	31
289	20231117	134900	230216590	4075	4075	4075	4075	0
290	20231117	134800	230216590	4075	4075	4075	4075	0
291	20231117	134700	230216590	4075	4075	4075	4075	12
292	20231117	134600	230167690	4080	4080	4080	4080	102
293	20231117	134500	229751530	4080	4080	4080	4080	28
294	20231117	134400	229637290	4075	4075	4075	4075	0
295	20231117	134300	229637290	4075	4075	4075	4075	0
296	20231117	134200	229637290	4075	4075	4075	4075	0
297	20231117	134100	229637290	4075	4075	4075	4075	0
298	20231117	134000	229637290	4075	4075	4075	4075	30
299	20231117	133900	229515040	4075	4075	4075	4075	15
300	20231117	133800	229453915	4075	4075	4075	4075	0
301	20231117	133700	229453915	4075	4080	4080	4075	286
302	20231117	133600	228288385	4080	4080	4080	4080	303
303	20231117	133500	227052145	4080	4080	4080	4080	0
304	20231117	133400	227052145	4080	4080	4080	4080	0
305	20231117	133300	227052145	4080	4085	4085	4080	30
306	20231117	133200	226929635	4090	4090	4090	4090	0
307	20231117	133100	226929635	4090	4090	4090	4090	0
308	20231117	133000	226929635	4090	4090	4090	4090	1
309	20231117	132900	226925545	4085	4090	4090	4085	26
310	20231117	132800	226819255	4085	4085	4085	4085	0
311	20231117	132700	226819255	4085	4085	4085	4085	0
312	20231117	132600	226819255	4085	4085	4085	4085	11
313	20231117	132500	226774320	4085	4085	4085	4085	0
314	20231117	132400	226774320	4085	4090	4090	4085	10
315	20231117	132300	226733430	4090	4090	4090	4090	0
316	20231117	132200	226733430	4090	4090	4090	4090	85
317	20231117	132100	226385780	4090	4090	4090	4090	16
318	20231117	132000	226320340	4085	4085	4085	4085	63
319	20231117	131900	226062985	4085	4085	4085	4085	12
320	20231117	131800	226013965	4085	4085	4085	4085	1
321	20231117	131700	226009880	4085	4085	4085	4085	0
322	20231117	131600	226009880	4085	4085	4085	4085	24
323	20231117	131500	225911840	4085	4085	4085	4085	20
324	20231117	131400	225830140	4085	4085	4085	4085	2
325	20231117	131300	225821970	4085	4085	4085	4085	16
326	20231117	131200	225756610	4080	4080	4080	4080	0
327	20231117	131100	225756610	4080	4080	4085	4080	623
328	20231117	131000	223212075	4080	4080	4080	4080	25
329	20231117	130900	223110075	4080	4070	4080	4070	102
330	20231117	130800	222694915	4070	4070	4070	4070	13
331	20231117	130700	222642005	4065	4065	4065	4065	0
332	20231117	130600	222642005	4065	4075	4075	4065	5000
333	20231117	130500	202287140	4080	4080	4080	4080	16
334	20231117	130400	202221860	4080	4080	4080	4080	13
335	20231117	130300	202168820	4075	4075	4075	4075	0
336	20231117	130200	202168820	4075	4075	4075	4075	20
337	20231117	130100	202087320	4075	4070	4075	4070	513
338	20231117	130000	199997985	4075	4075	4075	4075	0
339	20231117	125900	199997985	4075	4075	4075	4075	0
340	20231117	125800	199997985	4075	4075	4075	4075	0
341	20231117	125700	199997985	4075	4070	4075	4070	16
342	20231117	125600	199932790	4055	4055	4055	4055	8
343	20231117	125500	199900350	4070	4070	4070	4070	0
344	20231117	125400	199900350	4070	4070	4070	4070	0
345	20231117	125300	199900350	4070	4070	4070	4070	0
346	20231117	125200	199900350	4070	4070	4070	4070	0
347	20231117	125100	199900350	4070	4070	4070	4070	245
348	20231117	125000	198903200	4070	4070	4070	4070	204
349	20231117	124900	198072920	4070	4070	4070	4070	40
350	20231117	124800	197910120	4070	4070	4070	4070	0
351	20231117	124700	197910120	4070	4070	4070	4070	491
352	20231117	124600	195911750	4070	4070	4070	4070	30
353	20231117	124500	195789650	4065	4065	4065	4065	0
354	20231117	124400	195789650	4065	4065	4065	4065	24
355	20231117	124300	195692090	4045	4065	4065	4045	19
356	20231117	124200	195614895	4070	4070	4070	4070	0
357	20231117	124100	195614895	4070	4060	4070	4060	16
358	20231117	124000	195549885	4045	4045	4045	4045	28
359	20231117	123900	195436625	4045	4045	4045	4045	0
360	20231117	123800	195436625	4045	4045	4045	4045	0
361	20231117	123700	195436625	4045	4050	4050	4045	13
362	20231117	123600	195384030	4055	4055	4055	4055	0
363	20231117	123500	195384030	4055	4055	4055	4055	0
364	20231117	123400	195384030	4055	4055	4055	4055	1
365	20231117	123300	195379975	4070	4060	4070	4050	50
366	20231117	123200	195177105	4060	4060	4060	4060	0
367	20231117	123100	195177105	4060	4060	4060	4060	0
368	20231117	123000	195177105	4060	4060	4060	4060	2
369	20231117	122900	195168985	4065	4065	4065	4065	2
370	20231117	122800	195160855	4065	4065	4065	4065	0
371	20231117	122700	195160855	4065	4065	4065	4065	5
372	20231117	122600	195140530	4065	4065	4065	4065	0
373	20231117	122500	195140530	4065	4065	4065	4065	66
374	20231117	122400	194872240	4070	4040	4070	4040	674
375	20231117	122300	192148480	4035	4040	4040	4035	55
376	20231117	122200	191926435	4040	4045	4045	4040	4330
377	20231117	122100	174431660	4065	4065	4065	4065	0
378	20231117	122000	174431660	4065	4065	4065	4065	0
379	20231117	121900	174431660	4065	4065	4065	4065	0
380	20231117	121800	174431660	4065	4065	4065	4065	123
381	20231117	121700	173931665	4065	4065	4065	4065	16
382	20231117	121600	173866625	4040	4040	4040	4040	0
383	20231117	121500	173866625	4040	4040	4040	4040	0
384	20231117	121400	173866625	4040	4040	4040	4040	0
385	20231117	121300	173866625	4040	4040	4040	4040	0
386	20231117	121200	173866625	4040	4040	4040	4040	0
387	20231117	121100	173866625	4040	4040	4040	4040	869
388	20231117	121000	170355865	4045	4045	4045	4045	0
389	20231117	120900	170355865	4045	4050	4070	4045	516
390	20231117	120800	168268465	4045	4045	4045	4045	0
391	20231117	120700	168268465	4045	4045	4045	4045	500
392	20231117	120600	166245965	4040	4050	4050	4040	1314
393	20231117	120500	160937390	4040	4040	4040	4040	0
394	20231117	120400	160937390	4040	4040	4040	4040	4
395	20231117	120300	160921230	4045	4045	4045	4045	1229
396	20231117	120200	155949925	4050	4050	4050	4050	0
397	20231117	120100	155949925	4050	4050	4050	4050	16
398	20231117	120000	155885125	4050	4050	4050	4050	0
399	20231117	115900	155885125	4050	4050	4050	4050	1
400	20231117	115800	155881075	4050	4050	4050	4050	0
401	20231117	115700	155881075	4050	4050	4050	4050	0
402	20231117	115600	155881075	4050	4050	4050	4050	0
403	20231117	115500	155881075	4050	4050	4050	4050	630
404	20231117	115400	153329575	4055	4070	4070	4055	334
405	20231117	115300	151975190	4070	4070	4070	4070	16
406	20231117	115200	151910070	4060	4060	4060	4060	0
407	20231117	115100	151910070	4060	4060	4060	4060	30
408	20231117	115000	151788270	4060	4060	4060	4060	35
409	20231117	114900	151646170	4070	4070	4070	4070	0
410	20231117	114800	151646170	4070	4070	4070	4070	0
411	20231117	114700	151646170	4070	4070	4070	4070	0
412	20231117	114600	151646170	4070	4070	4070	4070	14
413	20231117	114500	151589190	4070	4070	4070	4070	17
414	20231117	114400	151520000	4055	4055	4055	4055	0
415	20231117	114300	151520000	4055	4065	4065	4055	32
416	20231117	114200	151390085	4075	4075	4075	4075	0
417	20231117	114100	151390085	4075	4075	4075	4075	0
418	20231117	114000	151390085	4075	4070	4080	4070	32
419	20231117	113900	151259680	4065	4065	4065	4065	2
420	20231117	113800	151251550	4055	4055	4055	4055	990
421	20231117	113700	147237100	4055	4055	4055	4055	17
422	20231117	113600	147168165	4050	4050	4050	4050	0
423	20231117	113500	147168165	4050	4050	4050	4050	13
424	20231117	113400	147115515	4050	4055	4055	4050	327
425	20231117	113300	145789705	4050	4050	4050	4050	140
426	20231117	113200	145222705	4055	4055	4055	4055	0
427	20231117	113100	145222705	4055	4055	4055	4055	0
428	20231117	113000	145222705	4055	4055	4055	4055	0
429	20231117	112900	145222705	4055	4055	4055	4055	17
430	20231117	112800	145153770	4055	4055	4055	4055	0
431	20231117	112700	145153770	4055	4055	4055	4055	0
432	20231117	112600	145153770	4055	4055	4055	4055	9
433	20231117	112500	145117275	4050	4050	4050	4050	0
434	20231117	112400	145117275	4050	4050	4050	4050	251
435	20231117	112300	144100725	4055	4055	4055	4055	0
436	20231117	112200	144100725	4055	4055	4055	4055	0
437	20231117	112100	144100725	4055	4050	4055	4050	30
438	20231117	112000	143979140	4050	4050	4050	4050	28
439	20231117	111900	143865740	4050	4050	4050	4050	12
440	20231117	111800	143817140	4050	4050	4050	4050	35
441	20231117	111700	143675390	4055	4050	4055	4050	20
442	20231117	111600	143594350	4055	4055	4055	4055	499
443	20231117	111500	141570905	4055	4060	4060	4055	12
444	20231117	111400	141522200	4060	4060	4060	4060	1
445	20231117	111300	141518140	4065	4055	4065	4055	58
446	20231117	111200	141282780	4060	4060	4060	4060	0
447	20231117	111100	141282780	4060	4060	4060	4060	885
448	20231117	111000	137689680	4065	4065	4065	4065	0
449	20231117	110900	137689680	4065	4065	4065	4065	0
450	20231117	110800	137689680	4065	4060	4065	4060	2
451	20231117	110700	137681555	4060	4060	4060	4060	12
452	20231117	110600	137632835	4060	4060	4060	4060	0
453	20231117	110500	137632835	4060	4060	4060	4060	12
454	20231117	110400	137584115	4060	4060	4060	4060	13
455	20231117	110300	137531335	4060	4060	4060	4060	13
456	20231117	110200	137478555	4060	4060	4060	4060	66
457	20231117	110100	137210595	4060	4070	4070	4060	101
458	20231117	110000	136800485	4070	4070	4070	4070	0
459	20231117	105900	136800485	4070	4070	4070	4070	10
460	20231117	105800	136759785	4070	4070	4070	4070	0
461	20231117	105700	136759785	4070	4070	4070	4070	0
462	20231117	105600	136759785	4070	4070	4070	4070	50
463	20231117	105500	136556285	4070	4070	4070	4070	250
464	20231117	105400	135538785	4070	4070	4070	4070	0
465	20231117	105300	135538785	4070	4070	4070	4060	1632
466	20231117	105200	128896565	4065	4070	4070	4065	1544
467	20231117	105100	122612650	4070	4070	4070	4060	19
468	20231117	105000	122535430	4070	4060	4070	4060	56
469	20231117	104900	122307920	4070	4070	4095	4065	438
470	20231117	104800	120526930	4095	4095	4095	4095	0
471	20231117	104700	120526930	4095	4070	4095	4070	13
472	20231117	104600	120473995	4070	4075	4075	4070	35
473	20231117	104500	120331395	4070	4070	4070	4070	12
474	20231117	104400	120282555	4095	4095	4095	4095	61
475	20231117	104300	120032760	4070	4070	4070	4070	12
476	20231117	104200	119983920	4070	4070	4070	4070	4
477	20231117	104100	119967640	4070	4070	4070	4070	12
478	20231117	104000	119918800	4085	4065	4085	4065	31
479	20231117	103900	119792705	4065	4065	4065	4065	12
480	20231117	103800	119743925	4065	4065	4065	4065	0
481	20231117	103700	119743925	4065	4065	4065	4065	12
482	20231117	103600	119695145	4085	4085	4085	4085	170
483	20231117	103500	119000695	4065	4065	4065	4065	12
484	20231117	103400	118951915	4060	4060	4060	4060	0
485	20231117	103300	118951915	4060	4060	4060	4060	46
486	20231117	103200	118765155	4060	4060	4060	4060	0
487	20231117	103100	118765155	4060	4060	4060	4060	36
488	20231117	103000	118618995	4060	4060	4060	4060	35
489	20231117	102900	118476895	4085	4085	4085	4085	0
490	20231117	102800	118476895	4085	4085	4085	4085	8
491	20231117	102700	118444215	4060	4060	4060	4060	0
492	20231117	102600	118444215	4060	4060	4060	4060	0
493	20231117	102500	118444215	4060	4060	4060	4060	0
494	20231117	102400	118444215	4060	4060	4060	4060	96
495	20231117	102300	118054455	4060	4060	4060	4060	0
496	20231117	102200	118054455	4060	4060	4060	4060	0
497	20231117	102100	118054455	4060	4060	4060	4060	0
498	20231117	102000	118054455	4060	4060	4060	4060	23
499	20231117	101900	117961075	4060	4060	4060	4060	20
500	20231117	101800	117879875	4060	4060	4060	4060	12
501	20231117	101700	117831155	4060	4060	4060	4060	0
502	20231117	101600	117831155	4060	4060	4060	4060	0
503	20231117	101500	117831155	4060	4060	4060	4060	11
504	20231117	101400	117786495	4060	4090	4090	4060	37
505	20231117	101300	117636245	4060	4065	4065	4060	5018
506	20231117	101200	97260840	4095	4090	4095	4090	10
507	20231117	101100	97219925	4065	4065	4065	4065	11
508	20231117	101000	97175210	4065	4065	4065	4065	33
509	20231117	100900	97041065	4065	4065	4065	4065	11
510	20231117	100800	96996350	4065	4065	4065	4065	0
511	20231117	100700	96996350	4065	4065	4065	4065	70
512	20231117	100600	96711800	4070	4075	4075	4070	141
513	20231117	100500	96137920	4075	4075	4075	4075	196
514	20231117	100400	95339220	4095	4085	4095	4085	127
515	20231117	100300	94820275	4075	4075	4075	4075	12
516	20231117	100200	94771375	4075	4075	4075	4075	17
517	20231117	100100	94702100	4075	4085	4085	4075	66
518	20231117	100000	94432595	4075	4080	4080	4075	27
519	20231117	095900	94322520	4075	4080	4080	4075	12
520	20231117	095800	94273605	4075	4080	4080	4075	325
521	20231117	095700	92949135	4075	4075	4075	4075	12
522	20231117	095600	92900235	4080	4080	4080	4080	517
523	20231117	095500	90790875	4080	4080	4080	4080	1
524	20231117	095400	90786795	4080	4080	4080	4080	2
525	20231117	095300	90778635	4075	4085	4085	4075	34
526	20231117	095200	90639875	4090	4090	4090	4090	2
527	20231117	095100	90631695	4095	4095	4095	4095	0
528	20231117	095000	90631695	4095	4095	4095	4085	25
529	20231117	094900	90529435	4110	4100	4110	4100	480
530	20231117	094800	88561365	4095	4095	4095	4095	1
531	20231117	094700	88557270	4095	4085	4095	4065	97
532	20231117	094600	88162765	4100	4115	4115	4100	592
533	20231117	094500	85735550	4110	4105	4110	4105	67
534	20231117	094400	85460430	4105	4070	4105	4060	2746
535	20231117	094300	74225745	4060	4060	4060	4060	0
536	20231117	094200	74225745	4060	4065	4065	4060	226
537	20231117	094100	73307235	4065	4065	4065	4065	523
538	20231117	094000	71181240	4065	4065	4065	4065	129
539	20231117	093900	70656855	4065	4065	4065	4065	5
540	20231117	093800	70636530	4090	4085	4090	4085	200
541	20231117	093700	69818550	4090	4090	4090	4090	0
542	20231117	093600	69818550	4090	4060	4090	4060	100
543	20231117	093500	69410985	4055	4055	4055	4055	23
544	20231117	093400	69317720	4060	4060	4060	4060	7
545	20231117	093300	69289300	4055	4055	4055	4055	150
546	20231117	093200	68681050	4055	4055	4055	4055	0
547	20231117	093100	68681050	4055	4055	4055	4055	39
548	20231117	093000	68522905	4055	4055	4055	4055	42
549	20231117	092900	68352595	4055	4055	4055	4055	38
550	20231117	092800	68198505	4055	4055	4055	4055	56
551	20231117	092700	67971425	4055	4055	4055	4055	38
552	20231117	092600	67817335	4055	4055	4055	4055	37
553	20231117	092500	67667300	4055	4060	4060	4055	69
554	20231117	092400	67387470	4055	4060	4060	4055	60
555	20231117	092300	67143895	4095	4065	4100	4055	1659
556	20231117	092200	60403270	4060	4045	4060	4045	4147
557	20231117	092100	43569280	4035	4035	4035	4035	77
558	20231117	092000	43258585	4035	4035	4035	4035	24
559	20231117	091900	43161745	4040	4035	4040	4035	912
560	20231117	091800	39477460	4045	4045	4045	4045	0
561	20231117	091700	39477460	4045	4045	4045	4035	107
562	20231117	091600	39045035	4045	4040	4045	4040	676
563	20231117	091500	36313965	4040	4015	4040	4015	954
564	20231117	091400	32462760	4005	4005	4005	4005	0
565	20231117	091300	32462760	4005	4015	4015	4005	40
566	20231117	091200	32302540	4015	4010	4050	4000	1622
567	20231117	091100	25797510	4015	4015	4015	4015	20
568	20231117	091000	25717210	4015	4015	4015	4015	0
569	20231117	090900	25717210	4015	4010	4015	4010	133
570	20231117	090800	25183670	4010	4025	4025	4010	3263
571	20231117	090700	12067525	4025	4025	4025	4025	200
572	20231117	090600	11262525	4025	4025	4025	4025	30
573	20231117	090500	11141775	4055	4055	4055	4055	0
574	20231117	090400	11141775	4055	4040	4055	4025	403
575	20231117	090300	9516480	4040	4030	4040	4025	53
576	20231117	090200	9302875	4045	4045	4045	4045	0
577	20231117	090100	9302875	4045	4045	4045	4045	11
578	20231117	090000	9258380	4030	4025	4030	4025	2295