KissMeData/238120/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204300	409547630	4085	4085	4085	4085	3868
3	20231117	204200	409547630	4085	4085	4085	4085	0
4	20231117	204100	409547630	4085	4085	4085	4085	0
5	20231117	204000	409547630	4085	4085	4085	4085	0
6	20231117	203900	409547630	4085	4085	4085	4085	0
7	20231117	203800	409547630	4085	4085	4085	4085	0
8	20231117	203700	409547630	4085	4085	4085	4085	0
9	20231117	203600	409547630	4085	4085	4085	4085	0
10	20231117	203500	409547630	4085	4085	4085	4085	0
11	20231117	203400	409547630	4085	4085	4085	4085	0
12	20231117	203300	409547630	4085	4085	4085	4085	0
13	20231117	203200	409547630	4085	4085	4085	4085	0
14	20231117	203100	409547630	4085	4085	4085	4085	0
15	20231117	203000	409547630	4085	4085	4085	4085	0
16	20231117	202900	409547630	4085	4085	4085	4085	0
17	20231117	202800	409547630	4085	4085	4085	4085	0
18	20231117	202700	409547630	4085	4085	4085	4085	0
19	20231117	202600	409547630	4085	4085	4085	4085	0
20	20231117	202500	409547630	4085	4085	4085	4085	0
21	20231117	202400	409547630	4085	4085	4085	4085	0
22	20231117	202300	409547630	4085	4085	4085	4085	0
23	20231117	202200	409547630	4085	4085	4085	4085	0
24	20231117	202100	409547630	4085	4085	4085	4085	0
25	20231117	202000	409547630	4085	4085	4085	4085	0
26	20231117	201900	409547630	4085	4085	4085	4085	0
27	20231117	201800	409547630	4085	4085	4085	4085	0
28	20231117	201700	409547630	4085	4085	4085	4085	0
29	20231117	201600	409547630	4085	4085	4085	4085	0
30	20231117	201500	409547630	4085	4085	4085	4085	0
31	20231117	201400	409547630	4085	4085	4085	4085	0
32	20231117	201300	409547630	4085	4085	4085	4085	3868
33	20231117	201200	409547630	4085	4085	4085	4085	0
34	20231117	201100	409547630	4085	4085	4085	4085	0
35	20231117	201000	409547630	4085	4085	4085	4085	0
36	20231117	200900	409547630	4085	4085	4085	4085	0
37	20231117	200800	409547630	4085	4085	4085	4085	0
38	20231117	200700	409547630	4085	4085	4085	4085	0
39	20231117	200600	409547630	4085	4085	4085	4085	0
40	20231117	200500	409547630	4085	4085	4085	4085	0
41	20231117	200400	409547630	4085	4085	4085	4085	0
42	20231117	200300	409547630	4085	4085	4085	4085	0
43	20231117	200200	409547630	4085	4085	4085	4085	0
44	20231117	200100	409547630	4085	4085	4085	4085	0
45	20231117	200000	409547630	4085	4085	4085	4085	0
46	20231117	195900	409547630	4085	4085	4085	4085	0
47	20231117	195800	409547630	4085	4085	4085	4085	0
48	20231117	195700	409547630	4085	4085	4085	4085	0
49	20231117	195600	409547630	4085	4085	4085	4085	0
50	20231117	195500	409547630	4085	4085	4085	4085	0
51	20231117	195400	409547630	4085	4085	4085	4085	0
52	20231117	195300	409547630	4085	4085	4085	4085	0
53	20231117	195200	409547630	4085	4085	4085	4085	0
54	20231117	195100	409547630	4085	4085	4085	4085	0
55	20231117	195000	409547630	4085	4085	4085	4085	0
56	20231117	194900	409547630	4085	4085	4085	4085	0
57	20231117	194800	409547630	4085	4085	4085	4085	0
58	20231117	194700	409547630	4085	4085	4085	4085	0
59	20231117	194600	409547630	4085	4085	4085	4085	0
60	20231117	194500	409547630	4085	4085	4085	4085	0
61	20231117	194400	409547630	4085	4085	4085	4085	0
62	20231117	194300	409547630	4085	4085	4085	4085	3868
63	20231117	194200	409547630	4085	4085	4085	4085	0
64	20231117	194100	409547630	4085	4085	4085	4085	0
65	20231117	194000	409547630	4085	4085	4085	4085	0
66	20231117	193900	409547630	4085	4085	4085	4085	0
67	20231117	193800	409547630	4085	4085	4085	4085	0
68	20231117	193700	409547630	4085	4085	4085	4085	0
69	20231117	193600	409547630	4085	4085	4085	4085	0
70	20231117	193500	409547630	4085	4085	4085	4085	0
71	20231117	193400	409547630	4085	4085	4085	4085	0
72	20231117	193300	409547630	4085	4085	4085	4085	0
73	20231117	193200	409547630	4085	4085	4085	4085	0
74	20231117	193100	409547630	4085	4085	4085	4085	0
75	20231117	193000	409547630	4085	4085	4085	4085	0
76	20231117	192900	409547630	4085	4085	4085	4085	0
77	20231117	192800	409547630	4085	4085	4085	4085	0
78	20231117	192700	409547630	4085	4085	4085	4085	0
79	20231117	192600	409547630	4085	4085	4085	4085	0
80	20231117	192500	409547630	4085	4085	4085	4085	0
81	20231117	192400	409547630	4085	4085	4085	4085	0
82	20231117	192300	409547630	4085	4085	4085	4085	0
83	20231117	192200	409547630	4085	4085	4085	4085	0
84	20231117	192100	409547630	4085	4085	4085	4085	0
85	20231117	192000	409547630	4085	4085	4085	4085	0
86	20231117	191900	409547630	4085	4085	4085	4085	0
87	20231117	191800	409547630	4085	4085	4085	4085	0
88	20231117	191700	409547630	4085	4085	4085	4085	0
89	20231117	191600	409547630	4085	4085	4085	4085	0
90	20231117	191500	409547630	4085	4085	4085	4085	0
91	20231117	191400	409547630	4085	4085	4085	4085	0
92	20231117	191300	409547630	4085	4085	4085	4085	3868
93	20231117	191200	409547630	4085	4085	4085	4085	0
94	20231117	191100	409547630	4085	4085	4085	4085	0
95	20231117	191000	409547630	4085	4085	4085	4085	0
96	20231117	190900	409547630	4085	4085	4085	4085	0
97	20231117	190800	409547630	4085	4085	4085	4085	0
98	20231117	190700	409547630	4085	4085	4085	4085	0
99	20231117	190600	409547630	4085	4085	4085	4085	0
100	20231117	190500	409547630	4085	4085	4085	4085	0
101	20231117	190400	409547630	4085	4085	4085	4085	0
102	20231117	190300	409547630	4085	4085	4085	4085	0
103	20231117	190200	409547630	4085	4085	4085	4085	0
104	20231117	190100	409547630	4085	4085	4085	4085	0
105	20231117	190000	409547630	4085	4085	4085	4085	0
106	20231117	185900	409547630	4085	4085	4085	4085	0
107	20231117	185800	409547630	4085	4085	4085	4085	0
108	20231117	185700	409547630	4085	4085	4085	4085	0
109	20231117	185600	409547630	4085	4085	4085	4085	0
110	20231117	185500	409547630	4085	4085	4085	4085	0
111	20231117	185400	409547630	4085	4085	4085	4085	0
112	20231117	185300	409547630	4085	4085	4085	4085	0
113	20231117	185200	409547630	4085	4085	4085	4085	0
114	20231117	185100	409547630	4085	4085	4085	4085	0
115	20231117	185000	409547630	4085	4085	4085	4085	0
116	20231117	184900	409547630	4085	4085	4085	4085	0
117	20231117	184800	409547630	4085	4085	4085	4085	0
118	20231117	184700	409547630	4085	4085	4085	4085	0
119	20231117	184600	409547630	4085	4085	4085	4085	0
120	20231117	184500	409547630	4085	4085	4085	4085	0
121	20231117	184400	409547630	4085	4085	4085	4085	0
122	20231117	184300	409547630	4085	4085	4085	4085	3868
123	20231117	184200	409547630	4085	4085	4085	4085	0
124	20231117	184100	409547630	4085	4085	4085	4085	0
125	20231117	184000	409547630	4085	4085	4085	4085	0
126	20231117	183900	409547630	4085	4085	4085	4085	0
127	20231117	183800	409547630	4085	4085	4085	4085	0
128	20231117	183700	409547630	4085	4085	4085	4085	0
129	20231117	183600	409547630	4085	4085	4085	4085	0
130	20231117	183500	409547630	4085	4085	4085	4085	0
131	20231117	183400	409547630	4085	4085	4085	4085	0
132	20231117	183300	409547630	4085	4085	4085	4085	0
133	20231117	183200	409547630	4085	4085	4085	4085	0
134	20231117	183100	409547630	4085	4085	4085	4085	0
135	20231117	183000	409547630	4085	4085	4085	4085	0
136	20231117	182900	409547630	4085	4085	4085	4085	0
137	20231117	182800	409547630	4085	4085	4085	4085	0
138	20231117	182700	409547630	4085	4085	4085	4085	0
139	20231117	182600	409547630	4085	4085	4085	4085	0
140	20231117	182500	409547630	4085	4085	4085	4085	0
141	20231117	182400	409547630	4085	4085	4085	4085	0
142	20231117	182300	409547630	4085	4085	4085	4085	0
143	20231117	182200	409547630	4085	4085	4085	4085	0
144	20231117	182100	409547630	4085	4085	4085	4085	0
145	20231117	182000	409547630	4085	4085	4085	4085	0
146	20231117	181900	409547630	4085	4085	4085	4085	0
147	20231117	181800	409547630	4085	4085	4085	4085	0
148	20231117	181700	409547630	4085	4085	4085	4085	0
149	20231117	181600	409547630	4085	4085	4085	4085	0
150	20231117	181500	409547630	4085	4085	4085	4085	0
151	20231117	181400	409547630	4085	4085	4085	4085	0
152	20231117	181300	409547630	4085	4085	4085	4085	3868
153	20231117	181200	409547630	4085	4085	4085	4085	0
154	20231117	181100	409547630	4085	4085	4085	4085	0
155	20231117	181000	409547630	4085	4085	4085	4085	0
156	20231117	180900	409547630	4085	4085	4085	4085	0
157	20231117	180800	409547630	4085	4085	4085	4085	0
158	20231117	180700	409547630	4085	4085	4085	4085	0
159	20231117	180600	409547630	4085	4085	4085	4085	0
160	20231117	180500	409547630	4085	4085	4085	4085	0
161	20231117	180400	409547630	4085	4085	4085	4085	0
162	20231117	180300	409547630	4085	4085	4085	4085	0
163	20231117	180200	409547630	4085	4085	4085	4085	0
164	20231117	180100	409547630	4085	4085	4085	4085	0
165	20231117	180000	409547630	4085	4085	4085	4085	0
166	20231117	175900	409547630	4085	4085	4085	4085	0
167	20231117	175800	409547630	4085	4085	4085	4085	0
168	20231117	175700	409547630	4085	4085	4085	4085	0
169	20231117	175600	409547630	4085	4085	4085	4085	0
170	20231117	175500	409547630	4085	4085	4085	4085	0
171	20231117	175400	409547630	4085	4085	4085	4085	0
172	20231117	175300	409547630	4085	4085	4085	4085	0
173	20231117	175200	409547630	4085	4085	4085	4085	0
174	20231117	175100	409547630	4085	4085	4085	4085	0
175	20231117	175000	409547630	4085	4085	4085	4085	0
176	20231117	174900	409547630	4085	4085	4085	4085	0
177	20231117	174800	409547630	4085	4085	4085	4085	0
178	20231117	174700	409547630	4085	4085	4085	4085	0
179	20231117	174600	409547630	4085	4085	4085	4085	0
180	20231117	174500	409547630	4085	4085	4085	4085	0
181	20231117	174400	409547630	4085	4085	4085	4085	0
182	20231117	174300	409547630	4085	4085	4085	4085	3868
183	20231117	174200	409547630	4085	4085	4085	4085	0
184	20231117	174100	409547630	4085	4085	4085	4085	0
185	20231117	174000	409547630	4085	4085	4085	4085	0
186	20231117	173900	409547630	4085	4085	4085	4085	0
187	20231117	173800	409547630	4085	4085	4085	4085	0
188	20231117	173700	409547630	4085	4085	4085	4085	0
189	20231117	173600	409547630	4085	4085	4085	4085	0
190	20231117	173500	409547630	4085	4085	4085	4085	0
191	20231117	173400	409547630	4085	4085	4085	4085	0
192	20231117	173300	409547630	4085	4085	4085	4085	0
193	20231117	173200	409547630	4085	4085	4085	4085	0
194	20231117	173100	409547630	4085	4085	4085	4085	0
195	20231117	173000	409547630	4085	4085	4085	4085	0
196	20231117	172900	409547630	4085	4085	4085	4085	0
197	20231117	172800	409547630	4085	4085	4085	4085	0
198	20231117	172700	409547630	4085	4085	4085	4085	0
199	20231117	172600	409547630	4085	4085	4085	4085	0
200	20231117	172500	409547630	4085	4085	4085	4085	0
201	20231117	172400	409547630	4085	4085	4085	4085	0
202	20231117	172300	409547630	4085	4085	4085	4085	0
203	20231117	172200	409547630	4085	4085	4085	4085	0
204	20231117	172100	409547630	4085	4085	4085	4085	0
205	20231117	172000	409547630	4085	4085	4085	4085	0
206	20231117	171900	409547630	4085	4085	4085	4085	0
207	20231117	171800	409547630	4085	4085	4085	4085	0
208	20231117	171700	409547630	4085	4085	4085	4085	0
209	20231117	171600	409547630	4085	4085	4085	4085	0
210	20231117	171500	409547630	4085	4085	4085	4085	0
211	20231117	171400	409547630	4085	4085	4085	4085	0
212	20231117	171300	409547630	4085	4085	4085	4085	3868
213	20231117	171200	409547630	4085	4085	4085	4085	0
214	20231117	171100	409547630	4085	4085	4085	4085	0
215	20231117	171000	409547630	4085	4085	4085	4085	0
216	20231117	170900	409547630	4085	4085	4085	4085	0
217	20231117	170800	409547630	4085	4085	4085	4085	0
218	20231117	170700	409547630	4085	4085	4085	4085	0
219	20231117	170600	409547630	4085	4085	4085	4085	0
220	20231117	170500	409547630	4085	4085	4085	4085	0
221	20231117	170400	409547630	4085	4085	4085	4085	0
222	20231117	170300	409547630	4085	4085	4085	4085	0
223	20231117	170200	409547630	4085	4085	4085	4085	0
224	20231117	170100	409547630	4085	4085	4085	4085	0
225	20231117	170000	409547630	4085	4085	4085	4085	0
226	20231117	165900	409547630	4085	4085	4085	4085	0
227	20231117	165800	409547630	4085	4085	4085	4085	0
228	20231117	165700	409547630	4085	4085	4085	4085	0
229	20231117	165600	409547630	4085	4085	4085	4085	0
230	20231117	165500	409547630	4085	4085	4085	4085	0
231	20231117	165400	409547630	4085	4085	4085	4085	0
232	20231117	165300	409547630	4085	4085	4085	4085	0
233	20231117	165200	409547630	4085	4085	4085	4085	0
234	20231117	165100	409547630	4085	4085	4085	4085	0
235	20231117	165000	409547630	4085	4085	4085	4085	0
236	20231117	164900	409547630	4085	4085	4085	4085	0
237	20231117	164800	409547630	4085	4085	4085	4085	0
238	20231117	164700	409547630	4085	4085	4085	4085	0
239	20231117	164600	409547630	4085	4085	4085	4085	0
240	20231117	164500	409547630	4085	4085	4085	4085	0
241	20231117	164400	409547630	4085	4085	4085	4085	0
242	20231117	164300	409547630	4085	4085	4085	4085	3868
243	20231117	164200	409547630	4085	4085	4085	4085	0
244	20231117	164100	409547630	4085	4085	4085	4085	0
245	20231117	164000	409547630	4085	4085	4085	4085	0
246	20231117	163900	409547630	4085	4085	4085	4085	0
247	20231117	163800	409547630	4085	4085	4085	4085	0
248	20231117	163700	409547630	4085	4085	4085	4085	0
249	20231117	163600	409547630	4085	4085	4085	4085	0
250	20231117	163500	409547630	4085	4085	4085	4085	0
251	20231117	163400	409547630	4085	4085	4085	4085	0
252	20231117	163300	409547630	4085	4085	4085	4085	0
253	20231117	163200	409547630	4085	4085	4085	4085	0
254	20231117	163100	409547630	4085	4085	4085	4085	0
255	20231117	163000	409547630	4085	4085	4085	4085	0
256	20231117	162900	409547630	4085	4085	4085	4085	0
257	20231117	162800	409547630	4085	4085	4085	4085	0
258	20231117	162700	409547630	4085	4085	4085	4085	0
259	20231117	162600	409547630	4085	4085	4085	4085	0
260	20231117	162500	409547630	4085	4085	4085	4085	0
261	20231117	162400	409547630	4085	4085	4085	4085	0
262	20231117	162300	409547630	4085	4085	4085	4085	0
263	20231117	162200	409547630	4085	4085	4085	4085	0
264	20231117	162100	409547630	4085	4085	4085	4085	0
265	20231117	162000	409547630	4085	4085	4085	4085	0
266	20231117	161900	409547630	4085	4085	4085	4085	0
267	20231117	161800	409547630	4085	4085	4085	4085	0
268	20231117	161700	409547630	4085	4085	4085	4085	0
269	20231117	161600	409547630	4085	4085	4085	4085	0
270	20231117	161500	409547630	4085	4085	4085	4085	0
271	20231117	161400	409547630	4085	4085	4085	4085	0
272	20231117	161300	409547630	4085	4085	4085	4085	3868
273	20231117	161200	409547630	4085	4085	4085	4085	0
274	20231117	161100	409547630	4085	4085	4085	4085	0
275	20231117	161000	409547630	4085	4085	4085	4085	0
276	20231117	160900	409547630	4085	4085	4085	4085	0
277	20231117	160800	409547630	4085	4085	4085	4085	0
278	20231117	160700	409547630	4085	4085	4085	4085	0
279	20231117	160600	409547630	4085	4085	4085	4085	0
280	20231117	160500	409547630	4085	4085	4085	4085	0
281	20231117	160400	409547630	4085	4085	4085	4085	0
282	20231117	160300	409547630	4085	4085	4085	4085	0
283	20231117	160200	409547630	4085	4085	4085	4085	0
284	20231117	160100	409547630	4085	4085	4085	4085	0
285	20231117	160000	409547630	4085	4085	4085	4085	0
286	20231117	155900	409547630	4085	4085	4085	4085	0
287	20231117	155800	409547630	4085	4085	4085	4085	0
288	20231117	155700	409547630	4085	4085	4085	4085	0
289	20231117	155600	409547630	4085	4085	4085	4085	0
290	20231117	155500	409547630	4085	4085	4085	4085	0
291	20231117	155400	409547630	4085	4085	4085	4085	0
292	20231117	155300	409547630	4085	4085	4085	4085	0
293	20231117	155200	409547630	4085	4085	4085	4085	0
294	20231117	155100	409547630	4085	4085	4085	4085	0
295	20231117	155000	409547630	4085	4085	4085	4085	0
296	20231117	154900	409547630	4085	4085	4085	4085	0
297	20231117	154800	409547630	4085	4085	4085	4085	0
298	20231117	154700	409547630	4085	4085	4085	4085	0
299	20231117	154600	409547630	4085	4085	4085	4085	0
300	20231117	154500	409547630	4085	4085	4085	4085	0
301	20231117	154400	409547630	4085	4085	4085	4085	0
302	20231117	154300	409547630	4085	4085	4085	4085	3868
303	20231117	154200	409547630	4085	4085	4085	4085	0
304	20231117	154100	409547630	4085	4085	4085	4085	0
305	20231117	154000	409547630	4085	4085	4085	4085	0
306	20231117	153900	409547630	4085	4085	4085	4085	0
307	20231117	153800	409547630	4085	4085	4085	4085	0
308	20231117	153700	409547630	4085	4085	4085	4085	0
309	20231117	153600	409547630	4085	4085	4085	4085	0
310	20231117	153500	409547630	4085	4085	4085	4085	0
311	20231117	153400	409547630	4085	4085	4085	4085	0
312	20231117	153300	409547630	4085	4085	4085	4085	0
313	20231117	153200	409547630	4085	4085	4085	4085	0
314	20231117	153100	409547630	4085	4085	4085	4085	0
315	20231117	153000	409547630	4085	4085	4085	4085	3868
316	20231117	152900	393746850	4075	4075	4075	4075	0
317	20231117	152800	393746850	4075	4075	4075	4075	0
318	20231117	152700	393746850	4075	4075	4075	4075	0
319	20231117	152600	393746850	4075	4075	4075	4075	0
320	20231117	152500	393746850	4075	4075	4075	4075	0
321	20231117	152400	393746850	4075	4075	4075	4075	0
322	20231117	152300	393746850	4075	4075	4075	4075	0
323	20231117	152200	393746850	4075	4075	4075	4075	0
324	20231117	152100	393746850	4075	4075	4075	4075	0
325	20231117	152000	393746850	4075	4075	4075	4075	0
326	20231117	151900	393746850	4075	4075	4080	4075	5253
327	20231117	151800	372340815	4075	4055	4075	4050	5439
328	20231117	151700	350261785	4050	4060	4060	4050	1030
329	20231117	151600	346089875	4055	4030	4055	4030	6166
330	20231117	151500	321177410	4035	4020	4035	4005	3533
331	20231117	151400	306947895	4020	4010	4020	4000	5386
332	20231117	151300	285360625	4010	4010	4010	4010	0
333	20231117	151200	285360625	4010	4000	4010	4000	15
334	20231117	151100	285300485	4000	4000	4000	4000	0
335	20231117	151000	285300485	4000	4000	4000	4000	0
336	20231117	150900	285300485	4000	4000	4000	4000	2000
337	20231117	150800	277300485	4015	4010	4015	4000	3356
338	20231117	150700	263872800	4010	4000	4010	4000	377
339	20231117	150600	262364080	4000	4000	4000	4000	0
340	20231117	150500	262364080	4000	4000	4000	4000	0
341	20231117	150400	262364080	4000	4000	4000	4000	0
342	20231117	150300	262364080	4000	4000	4000	4000	141
343	20231117	150200	261800080	4000	4005	4005	4000	1292
344	20231117	150100	256631460	4015	4015	4015	4015	0
345	20231117	150000	256631460	4015	4015	4015	4015	498
346	20231117	145900	254631990	4015	4015	4015	4015	0
347	20231117	145800	254631990	4015	4005	4015	4000	2213
348	20231117	145700	245778720	4000	4000	4000	4000	0
349	20231117	145600	245778720	4000	4000	4000	4000	0
350	20231117	145500	245778720	4000	4000	4000	4000	0
351	20231117	145400	245778720	4000	4005	4005	4000	1170
352	20231117	145300	241096065	4005	4005	4005	4005	0
353	20231117	145200	241096065	4005	4005	4005	4005	232
354	20231117	145100	240166905	4005	4005	4005	4005	1
355	20231117	145000	240162900	4005	4005	4005	4005	145
356	20231117	144900	239582175	4020	4020	4020	4020	0
357	20231117	144800	239582175	4020	4020	4020	4020	0
358	20231117	144700	239582175	4020	4020	4020	4020	0
359	20231117	144600	239582175	4020	4020	4020	4020	0
360	20231117	144500	239582175	4020	4015	4020	4015	131
361	20231117	144400	239056175	4015	4015	4015	4015	1
362	20231117	144300	239052160	4005	4005	4005	4005	0
363	20231117	144200	239052160	4005	4005	4005	4005	0
364	20231117	144100	239052160	4005	4005	4005	4005	0
365	20231117	144000	239052160	4005	4005	4005	4005	0
366	20231117	143900	239052160	4005	4005	4005	4005	0
367	20231117	143800	239052160	4005	4005	4005	4005	7
368	20231117	143700	239024125	4015	4015	4015	4015	500
369	20231117	143600	237016625	4010	4010	4010	4010	0
370	20231117	143500	237016625	4010	4010	4010	4010	100
371	20231117	143400	236615625	4015	4015	4015	4015	0
372	20231117	143300	236615625	4015	4015	4015	4015	0
373	20231117	143200	236615625	4015	4015	4015	4015	40
374	20231117	143100	236455025	4020	4015	4020	4015	423
375	20231117	143000	234754615	4010	4010	4010	4010	0
376	20231117	142900	234754615	4010	4010	4010	4010	0
377	20231117	142800	234754615	4010	4010	4010	4010	83
378	20231117	142700	234421785	4010	4010	4010	4010	0
379	20231117	142600	234421785	4010	4010	4010	4010	1
380	20231117	142500	234417775	4000	4000	4000	4000	177
381	20231117	142400	233709775	4000	4005	4005	4000	55
382	20231117	142300	233489770	4000	4000	4000	4000	0
383	20231117	142200	233489770	4000	4000	4000	4000	0
384	20231117	142100	233489770	4000	4000	4000	4000	62
385	20231117	142000	233241770	4000	4000	4000	4000	0
386	20231117	141900	233241770	4000	4000	4000	4000	7
387	20231117	141800	233213770	4000	4000	4000	4000	20
388	20231117	141700	233133770	3995	3995	3995	3995	0
389	20231117	141600	233133770	3995	3995	3995	3995	1
390	20231117	141500	233129775	4000	4000	4000	4000	134
391	20231117	141400	232593775	4000	4000	4000	4000	0
392	20231117	141300	232593775	4000	4005	4005	4000	2350
393	20231117	141200	223188590	4010	4010	4010	4010	54
394	20231117	141100	222972050	4010	4010	4010	4010	2
395	20231117	141000	222964030	4010	4010	4010	4010	16
396	20231117	140900	222899870	4015	4015	4015	4015	0
397	20231117	140800	222899870	4015	4005	4015	4005	947
398	20231117	140700	219106375	4010	4010	4010	4010	1
399	20231117	140600	219102365	4010	4010	4010	4010	0
400	20231117	140500	219102365	4010	4010	4010	4010	0
401	20231117	140400	219102365	4010	4010	4010	4010	74
402	20231117	140300	218805625	4010	4015	4015	4010	546
403	20231117	140200	216616020	4015	4015	4015	4015	0
404	20231117	140100	216616020	4015	4015	4015	4015	0
405	20231117	140000	216616020	4015	4015	4015	4015	7
406	20231117	135900	216587915	4020	4020	4020	4020	33
407	20231117	135800	216455255	4025	4025	4025	4025	82
408	20231117	135700	216125205	4035	4035	4035	4035	0
409	20231117	135600	216125205	4035	4025	4035	4025	66
410	20231117	135500	215859295	4025	4025	4025	4025	266
411	20231117	135400	214788645	4025	4025	4025	4025	146
412	20231117	135300	214200995	4030	4030	4030	4030	8
413	20231117	135200	214168755	4030	4030	4030	4030	93
414	20231117	135100	213793965	4030	4030	4030	4030	1
415	20231117	135000	213789935	4025	4025	4025	4025	200
416	20231117	134900	212984935	4025	4025	4025	4025	50
417	20231117	134800	212783685	4030	4030	4030	4030	458
418	20231117	134700	210937945	4035	4035	4035	4035	0
419	20231117	134600	210937945	4035	4035	4035	4035	111
420	20231117	134500	210490060	4030	4030	4030	4030	660
421	20231117	134400	207830260	4025	4025	4025	4025	45
422	20231117	134300	207649135	4030	4030	4030	4030	40
423	20231117	134200	207487935	4030	4030	4030	4030	0
424	20231117	134100	207487935	4030	4030	4030	4030	0
425	20231117	134000	207487935	4030	4030	4030	4030	0
426	20231117	133900	207487935	4030	4030	4030	4030	0
427	20231117	133800	207487935	4030	4030	4030	4030	0
428	20231117	133700	207487935	4030	4030	4030	4030	16
429	20231117	133600	207423455	4025	4025	4025	4025	0
430	20231117	133500	207423455	4025	4025	4025	4025	0
431	20231117	133400	207423455	4025	4030	4030	4025	44
432	20231117	133300	207246300	4030	4030	4030	4030	0
433	20231117	133200	207246300	4030	4030	4030	4030	125
434	20231117	133100	206742550	4030	4030	4030	4030	0
435	20231117	133000	206742550	4030	4030	4030	4030	0
436	20231117	132900	206742550	4030	4030	4030	4030	117
437	20231117	132800	206271040	4030	4030	4030	4030	0
438	20231117	132700	206271040	4030	4030	4030	4030	8
439	20231117	132600	206238800	4025	4025	4025	4025	0
440	20231117	132500	206238800	4025	4025	4025	4025	0
441	20231117	132400	206238800	4025	4025	4025	4025	930
442	20231117	132300	202495550	4030	4030	4030	4030	1
443	20231117	132200	202491520	4030	4030	4030	4030	1
444	20231117	132100	202487490	4030	4025	4030	4025	400
445	20231117	132000	200877410	4015	4015	4015	4015	0
446	20231117	131900	200877410	4015	4015	4015	4015	6
447	20231117	131800	200853320	4025	4025	4025	4025	0
448	20231117	131700	200853320	4025	4025	4025	4025	0
449	20231117	131600	200853320	4025	4025	4025	4025	0
450	20231117	131500	200853320	4025	4025	4025	4025	400
451	20231117	131400	199243320	4025	4025	4025	4025	150
452	20231117	131300	198639570	4025	4025	4025	4025	16
453	20231117	131200	198575170	4015	4015	4015	4015	1
454	20231117	131100	198571155	4025	4025	4025	4025	1
455	20231117	131000	198567130	4025	4025	4025	4025	0
456	20231117	130900	198567130	4025	4025	4025	4025	0
457	20231117	130800	198567130	4025	4025	4025	4025	0
458	20231117	130700	198567130	4025	4025	4025	4025	0
459	20231117	130600	198567130	4025	4025	4025	4025	93
460	20231117	130500	198192805	4025	4025	4025	4025	16
461	20231117	130400	198128405	4025	4025	4025	4025	0
462	20231117	130300	198128405	4025	4025	4025	4025	0
463	20231117	130200	198128405	4025	4025	4025	4025	24
464	20231117	130100	198031805	4025	4025	4025	4025	8
465	20231117	130000	197999605	4010	4010	4010	4010	0
466	20231117	125900	197999605	4010	4010	4010	4010	0
467	20231117	125800	197999605	4010	4010	4010	4010	0
468	20231117	125700	197999605	4010	4025	4025	4010	1016
469	20231117	125600	193923705	4025	4025	4025	4025	0
470	20231117	125500	193923705	4025	4025	4025	4025	0
471	20231117	125400	193923705	4025	4025	4025	4025	31
472	20231117	125300	193798930	4025	4025	4025	4025	0
473	20231117	125200	193798930	4025	4025	4025	4025	0
474	20231117	125100	193798930	4025	4025	4025	4025	0
475	20231117	125000	193798930	4025	4025	4025	4025	0
476	20231117	124900	193798930	4025	4025	4025	4025	16
477	20231117	124800	193734530	4025	4025	4025	4025	0
478	20231117	124700	193734530	4025	4025	4025	4025	4
479	20231117	124600	193718430	4025	4025	4025	4025	0
480	20231117	124500	193718430	4025	4025	4025	4025	0
481	20231117	124400	193718430	4025	4025	4025	4025	0
482	20231117	124300	193718430	4025	4025	4025	4025	93
483	20231117	124200	193344105	4025	4025	4025	4025	0
484	20231117	124100	193344105	4025	4025	4025	4025	16
485	20231117	124000	193279705	4025	4020	4025	4020	50
486	20231117	123900	193078585	4020	4015	4020	4015	103
487	20231117	123800	192664540	4020	4020	4020	4020	0
488	20231117	123700	192664540	4020	4020	4020	4020	0
489	20231117	123600	192664540	4020	4020	4020	4020	0
490	20231117	123500	192664540	4020	4020	4020	4020	170
491	20231117	123400	191981140	4020	4020	4020	4020	20
492	20231117	123300	191900740	4020	4020	4020	4020	16
493	20231117	123200	191836420	4020	4020	4020	4020	12
494	20231117	123100	191788180	4020	4020	4020	4020	0
495	20231117	123000	191788180	4020	4020	4020	4020	0
496	20231117	122900	191788180	4020	4020	4020	4020	0
497	20231117	122800	191788180	4020	4020	4020	4020	0
498	20231117	122700	191788180	4020	4020	4020	4020	0
499	20231117	122600	191788180	4020	4020	4020	4020	195
500	20231117	122500	191004280	4020	4020	4020	4020	17
501	20231117	122400	190935940	4015	4015	4015	4015	0
502	20231117	122300	190935940	4015	4015	4015	4015	0
503	20231117	122200	190935940	4015	4015	4015	4015	0
504	20231117	122100	190935940	4015	4015	4015	4015	120
505	20231117	122000	190454140	4020	4020	4020	4020	94
506	20231117	121900	190076260	4015	4015	4015	4015	217
507	20231117	121800	189205005	4020	4020	4020	4020	0
508	20231117	121700	189205005	4020	4020	4020	4020	17
509	20231117	121600	189136665	4020	4020	4020	4020	0
510	20231117	121500	189136665	4020	4020	4020	4020	0
511	20231117	121400	189136665	4020	4020	4020	4020	0
512	20231117	121300	189136665	4020	4020	4020	4020	0
513	20231117	121200	189136665	4020	4020	4020	4020	1
514	20231117	121100	189132645	4015	4015	4015	4015	20
515	20231117	121000	189052345	4015	4015	4015	4015	399
516	20231117	120900	187450360	4020	4020	4020	4020	17
517	20231117	120800	187382020	4020	4020	4020	4020	640
518	20231117	120700	184809220	4015	4020	4020	4015	331
519	20231117	120600	183479005	4020	4020	4020	4020	200
520	20231117	120500	182675005	4020	4020	4020	4020	353
521	20231117	120400	181255945	4020	4020	4020	4020	375
522	20231117	120300	179748445	4020	4020	4020	4020	0
523	20231117	120200	179748445	4020	4020	4020	4020	656
524	20231117	120100	177111325	4020	4020	4020	4020	47
525	20231117	120000	176922385	4020	4020	4020	4020	0
526	20231117	115900	176922385	4020	4020	4020	4020	0
527	20231117	115800	176922385	4020	4020	4020	4020	0
528	20231117	115700	176922385	4020	4020	4020	4020	93
529	20231117	115600	176548525	4015	4015	4015	4015	0
530	20231117	115500	176548525	4015	4015	4015	4015	0
531	20231117	115400	176548525	4015	4015	4015	4015	38
532	20231117	115300	176395955	4020	4020	4020	4020	17
533	20231117	115200	176327615	4010	4010	4010	4010	0
534	20231117	115100	176327615	4010	4010	4010	4010	0
535	20231117	115000	176327615	4010	4010	4010	4010	121
536	20231117	114900	175842405	4015	4015	4015	4015	114
537	20231117	114800	175384695	4015	4020	4020	4015	340
538	20231117	114700	174019395	4020	4020	4020	4020	0
539	20231117	114600	174019395	4020	4020	4020	4020	0
540	20231117	114500	174019395	4020	4020	4020	4020	62
541	20231117	114400	173770155	4015	4015	4015	4015	0
542	20231117	114300	173770155	4015	4015	4015	4015	0
543	20231117	114200	173770155	4015	4015	4015	4015	0
544	20231117	114100	173770155	4015	4015	4015	4015	1
545	20231117	114000	173766140	4025	4025	4025	4025	0
546	20231117	113900	173766140	4025	4025	4025	4025	0
547	20231117	113800	173766140	4025	4025	4025	4025	0
548	20231117	113700	173766140	4025	4025	4025	4025	17
549	20231117	113600	173697715	4025	4025	4025	4025	0
550	20231117	113500	173697715	4025	4025	4025	4025	0
551	20231117	113400	173697715	4025	4020	4025	4020	93
552	20231117	113300	173323445	4015	4015	4015	4015	0
553	20231117	113200	173323445	4015	4015	4015	4015	0
554	20231117	113100	173323445	4015	4015	4015	4015	150
555	20231117	113000	172721195	4020	4020	4020	4020	49
556	20231117	112900	172524215	4020	4020	4020	4020	17
557	20231117	112800	172455875	4020	4020	4020	4020	4
558	20231117	112700	172439795	4020	4020	4020	4020	0
559	20231117	112600	172439795	4020	4020	4020	4020	2
560	20231117	112500	172431755	4020	4020	4020	4020	43
561	20231117	112400	172258895	4020	4020	4020	4020	0
562	20231117	112300	172258895	4020	4035	4035	4020	2
563	20231117	112200	172250840	4015	4015	4015	4015	0
564	20231117	112100	172250840	4015	4035	4035	4015	1017
565	20231117	112000	168166210	4020	4020	4020	4020	1
566	20231117	111900	168162190	4020	4020	4020	4020	0
567	20231117	111800	168162190	4020	4020	4020	4020	0
568	20231117	111700	168162190	4020	4020	4020	4020	0
569	20231117	111600	168162190	4020	4035	4035	4020	3
570	20231117	111500	168150115	4035	4035	4035	4035	0
571	20231117	111400	168150115	4035	4035	4035	4035	0
572	20231117	111300	168150115	4035	4035	4035	4035	17
573	20231117	111200	168081520	4030	4030	4030	4030	0
574	20231117	111100	168081520	4030	4025	4030	4025	254
575	20231117	111000	167058075	4005	4005	4005	4005	0
576	20231117	110900	167058075	4005	4005	4005	4005	6
577	20231117	110800	167034045	4010	4010	4010	4010	0
578	20231117	110700	167034045	4010	4020	4020	4010	723
579	20231117	110600	164131505	4025	4025	4025	4025	0
580	20231117	110500	164131505	4025	4025	4025	4025	0
581	20231117	110400	164131505	4025	4025	4025	4025	35
582	20231117	110300	163990630	4025	4025	4025	4025	0
583	20231117	110200	163990630	4025	4025	4025	4025	8
584	20231117	110100	163958430	4020	4020	4020	4020	34
585	20231117	110000	163821750	4025	4025	4025	4025	0
586	20231117	105900	163821750	4025	4025	4025	4025	0
587	20231117	105800	163821750	4025	4025	4025	4025	0
588	20231117	105700	163821750	4025	4025	4025	4025	0
589	20231117	105600	163821750	4025	4025	4025	4025	0
590	20231117	105500	163821750	4025	4015	4025	4010	368
591	20231117	105400	162343135	4015	4015	4015	4015	34
592	20231117	105300	162206625	4020	4015	4020	4015	249
593	20231117	105200	161205670	4015	4015	4015	4015	0
594	20231117	105100	161205670	4015	4015	4015	4015	4
595	20231117	105000	161189610	4010	4010	4010	4010	0
596	20231117	104900	161189610	4010	4010	4010	4010	0
597	20231117	104800	161189610	4010	4020	4020	4010	120
598	20231117	104700	160707380	4005	4005	4005	4005	0
599	20231117	104600	160707380	4005	4005	4005	4005	0
600	20231117	104500	160707380	4005	4005	4005	4005	14
601	20231117	104400	160651310	4005	4005	4005	4005	52
602	20231117	104300	160443050	4005	4005	4005	4005	0
603	20231117	104200	160443050	4005	4005	4005	4005	7
604	20231117	104100	160415015	4000	4000	4000	4000	10
605	20231117	104000	160375015	4005	4005	4005	4005	83
606	20231117	103900	160042600	4005	4005	4005	4005	0
607	20231117	103800	160042600	4005	4005	4005	4005	0
608	20231117	103700	160042600	4005	4000	4005	4000	375
609	20231117	103600	158542435	4005	4005	4005	4005	427
610	20231117	103500	156832300	4010	4010	4010	4010	251
611	20231117	103400	155825790	4020	4020	4020	4020	0
612	20231117	103300	155825790	4020	4020	4020	4020	0
613	20231117	103200	155825790	4020	4020	4020	4020	0
614	20231117	103100	155825790	4020	4020	4020	4020	0
615	20231117	103000	155825790	4020	4020	4020	4020	0
616	20231117	102900	155825790	4020	4020	4020	4020	0
617	20231117	102800	155825790	4020	4020	4020	4020	0
618	20231117	102700	155825790	4020	4020	4020	4020	0
619	20231117	102600	155825790	4020	4020	4020	4020	0
620	20231117	102500	155825790	4020	4020	4020	4020	94
621	20231117	102400	155447910	4020	4020	4020	4020	0
622	20231117	102300	155447910	4020	4020	4020	4020	0
623	20231117	102200	155447910	4020	4020	4020	4020	0
624	20231117	102100	155447910	4020	4020	4020	4020	46
625	20231117	102000	155262990	4020	4020	4020	4020	0
626	20231117	101900	155262990	4020	4020	4020	4020	0
627	20231117	101800	155262990	4020	4020	4020	4020	0
628	20231117	101700	155262990	4020	4020	4020	4020	0
629	20231117	101600	155262990	4020	4020	4020	4020	46
630	20231117	101500	155078070	4020	4020	4020	4020	15
631	20231117	101400	155017770	4020	4020	4020	4020	0
632	20231117	101300	155017770	4020	4020	4020	4020	22
633	20231117	101200	154929330	4005	4005	4005	4005	2
634	20231117	101100	154921320	4020	4020	4020	4020	46
635	20231117	101000	154736400	4010	4015	4015	4010	483
636	20231117	100900	152799565	4015	4020	4020	4015	1173
637	20231117	100800	148089455	4025	4025	4025	4025	0
638	20231117	100700	148089455	4025	4025	4025	4025	28
639	20231117	100600	147976755	4025	4025	4025	4025	46
640	20231117	100500	147791605	4025	4025	4025	4025	0
641	20231117	100400	147791605	4025	4025	4025	4025	2
642	20231117	100300	147783555	4020	4020	4020	4020	0
643	20231117	100200	147783555	4020	4025	4025	4020	5
644	20231117	100100	147763450	4025	4025	4025	4025	46
645	20231117	100000	147578300	4025	4025	4025	4025	0
646	20231117	095900	147578300	4025	4025	4025	4025	1
647	20231117	095800	147574275	4025	4020	4025	4020	930
648	20231117	095700	143834630	4020	4020	4020	4020	100
649	20231117	095600	143432630	4020	4020	4020	4020	46
650	20231117	095500	143247710	4020	4020	4020	4020	132
651	20231117	095400	142717070	4015	4015	4015	4015	53
652	20231117	095300	142504275	4020	4020	4020	4020	0
653	20231117	095200	142504275	4020	4020	4020	4005	513
654	20231117	095100	140447060	4015	4005	4020	4005	1045
655	20231117	095000	136251390	4000	3990	4000	3990	2873
656	20231117	094900	124764675	3970	3970	3970	3970	0
657	20231117	094800	124764675	3970	3970	3970	3970	0
658	20231117	094700	124764675	3970	3970	3970	3970	124
659	20231117	094600	124272395	3990	3985	3990	3985	47
660	20231117	094500	124085075	3965	3965	3965	3965	0
661	20231117	094400	124085075	3965	3970	3970	3965	2
662	20231117	094300	124077140	3975	3980	3980	3975	458
663	20231117	094200	122256290	3975	3975	3975	3975	0
664	20231117	094100	122256290	3975	3965	3980	3965	560
665	20231117	094000	120035125	3975	3975	3980	3975	932
666	20231117	093900	116327825	3975	3975	3975	3975	29
667	20231117	093800	116212550	3965	3980	3980	3960	3478
668	20231117	093700	102413855	3980	3995	3995	3980	1009
669	20231117	093600	98394155	4015	4015	4015	4015	115
670	20231117	093500	97932430	4000	4015	4015	4000	4054
671	20231117	093400	81716180	4005	4020	4020	4005	403
672	20231117	093300	80102150	4005	4005	4005	4005	0
673	20231117	093200	80102150	4005	4005	4005	4005	0
674	20231117	093100	80102150	4005	4005	4005	4005	0
675	20231117	093000	80102150	4005	4005	4005	4005	0
676	20231117	092900	80102150	4005	4005	4005	4005	0
677	20231117	092800	80102150	4005	4005	4005	4005	729
678	20231117	092700	77182505	4005	4005	4005	4005	0
679	20231117	092600	77182505	4005	4015	4015	4005	320
680	20231117	092500	75899280	4010	4010	4010	4010	471
681	20231117	092400	74010570	4010	4010	4010	4010	29
682	20231117	092300	73894280	4005	4020	4020	4005	1884
683	20231117	092200	66336065	4025	4025	4025	4025	1
684	20231117	092100	66332040	4045	4045	4045	4045	0
685	20231117	092000	66332040	4045	4030	4045	4030	5
686	20231117	091900	66311875	4030	4040	4075	4030	565
687	20231117	091800	64029390	4040	4040	4040	4015	542
688	20231117	091700	61850065	4020	4020	4020	4020	0
689	20231117	091600	61850065	4020	4020	4020	4020	38
690	20231117	091500	61697305	4020	4025	4025	4020	94
691	20231117	091400	61319035	4040	4040	4040	4040	10
692	20231117	091300	61278635	4040	4020	4040	4020	420
693	20231117	091200	59588265	4025	4020	4025	4020	30
694	20231117	091100	59467565	4015	4025	4025	4015	43
695	20231117	091000	59294805	4025	4025	4025	4025	21
696	20231117	090900	59210280	4025	4025	4025	4025	661
697	20231117	090800	56549755	4025	4050	4050	4025	3639
698	20231117	090700	41885180	4070	4055	4070	4055	1133
699	20231117	090600	37290715	4055	4080	4080	4055	1012
700	20231117	090500	33186555	4050	4085	4085	4050	396
701	20231117	090400	31582405	4050	4070	4070	4045	994
702	20231117	090300	27555190	4095	4095	4095	4095	20
703	20231117	090200	27473290	4095	4095	4095	4095	10
704	20231117	090100	27432340	4060	4135	4135	4050	5365
705	20231117	090000	5376240	4165	4175	4175	4165	1288