KissMeData/066590/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194100	134101260	2440	2440	2440	2440	750
3	20231117	194000	134101260	2440	2440	2440	2440	0
4	20231117	193900	134101260	2440	2440	2440	2440	0
5	20231117	193800	134101260	2440	2440	2440	2440	0
6	20231117	193700	134101260	2440	2440	2440	2440	0
7	20231117	193600	134101260	2440	2440	2440	2440	0
8	20231117	193500	134101260	2440	2440	2440	2440	0
9	20231117	193400	134101260	2440	2440	2440	2440	0
10	20231117	193300	134101260	2440	2440	2440	2440	0
11	20231117	193200	134101260	2440	2440	2440	2440	0
12	20231117	193100	134101260	2440	2440	2440	2440	0
13	20231117	193000	134101260	2440	2440	2440	2440	0
14	20231117	192900	134101260	2440	2440	2440	2440	0
15	20231117	192800	134101260	2440	2440	2440	2440	0
16	20231117	192700	134101260	2440	2440	2440	2440	0
17	20231117	192600	134101260	2440	2440	2440	2440	0
18	20231117	192500	134101260	2440	2440	2440	2440	0
19	20231117	192400	134101260	2440	2440	2440	2440	0
20	20231117	192300	134101260	2440	2440	2440	2440	0
21	20231117	192200	134101260	2440	2440	2440	2440	0
22	20231117	192100	134101260	2440	2440	2440	2440	0
23	20231117	192000	134101260	2440	2440	2440	2440	0
24	20231117	191900	134101260	2440	2440	2440	2440	0
25	20231117	191800	134101260	2440	2440	2440	2440	0
26	20231117	191700	134101260	2440	2440	2440	2440	0
27	20231117	191600	134101260	2440	2440	2440	2440	0
28	20231117	191500	134101260	2440	2440	2440	2440	0
29	20231117	191400	134101260	2440	2440	2440	2440	0
30	20231117	191300	134101260	2440	2440	2440	2440	0
31	20231117	191200	134101260	2440	2440	2440	2440	0
32	20231117	191100	134101260	2440	2440	2440	2440	750
33	20231117	191000	134101260	2440	2440	2440	2440	0
34	20231117	190900	134101260	2440	2440	2440	2440	0
35	20231117	190800	134101260	2440	2440	2440	2440	0
36	20231117	190700	134101260	2440	2440	2440	2440	0
37	20231117	190600	134101260	2440	2440	2440	2440	0
38	20231117	190500	134101260	2440	2440	2440	2440	0
39	20231117	190400	134101260	2440	2440	2440	2440	0
40	20231117	190300	134101260	2440	2440	2440	2440	0
41	20231117	190200	134101260	2440	2440	2440	2440	0
42	20231117	190100	134101260	2440	2440	2440	2440	0
43	20231117	190000	134101260	2440	2440	2440	2440	0
44	20231117	185900	134101260	2440	2440	2440	2440	0
45	20231117	185800	134101260	2440	2440	2440	2440	0
46	20231117	185700	134101260	2440	2440	2440	2440	0
47	20231117	185600	134101260	2440	2440	2440	2440	0
48	20231117	185500	134101260	2440	2440	2440	2440	0
49	20231117	185400	134101260	2440	2440	2440	2440	0
50	20231117	185300	134101260	2440	2440	2440	2440	0
51	20231117	185200	134101260	2440	2440	2440	2440	0
52	20231117	185100	134101260	2440	2440	2440	2440	0
53	20231117	185000	134101260	2440	2440	2440	2440	0
54	20231117	184900	134101260	2440	2440	2440	2440	0
55	20231117	184800	134101260	2440	2440	2440	2440	0
56	20231117	184700	134101260	2440	2440	2440	2440	0
57	20231117	184600	134101260	2440	2440	2440	2440	0
58	20231117	184500	134101260	2440	2440	2440	2440	0
59	20231117	184400	134101260	2440	2440	2440	2440	0
60	20231117	184300	134101260	2440	2440	2440	2440	0
61	20231117	184200	134101260	2440	2440	2440	2440	0
62	20231117	184100	134101260	2440	2440	2440	2440	750
63	20231117	184000	134101260	2440	2440	2440	2440	0
64	20231117	183900	134101260	2440	2440	2440	2440	0
65	20231117	183800	134101260	2440	2440	2440	2440	0
66	20231117	183700	134101260	2440	2440	2440	2440	0
67	20231117	183600	134101260	2440	2440	2440	2440	0
68	20231117	183500	134101260	2440	2440	2440	2440	0
69	20231117	183400	134101260	2440	2440	2440	2440	0
70	20231117	183300	134101260	2440	2440	2440	2440	0
71	20231117	183200	134101260	2440	2440	2440	2440	0
72	20231117	183100	134101260	2440	2440	2440	2440	0
73	20231117	183000	134101260	2440	2440	2440	2440	0
74	20231117	182900	134101260	2440	2440	2440	2440	0
75	20231117	182800	134101260	2440	2440	2440	2440	0
76	20231117	182700	134101260	2440	2440	2440	2440	0
77	20231117	182600	134101260	2440	2440	2440	2440	0
78	20231117	182500	134101260	2440	2440	2440	2440	0
79	20231117	182400	134101260	2440	2440	2440	2440	0
80	20231117	182300	134101260	2440	2440	2440	2440	0
81	20231117	182200	134101260	2440	2440	2440	2440	0
82	20231117	182100	134101260	2440	2440	2440	2440	0
83	20231117	182000	134101260	2440	2440	2440	2440	0
84	20231117	181900	134101260	2440	2440	2440	2440	0
85	20231117	181800	134101260	2440	2440	2440	2440	0
86	20231117	181700	134101260	2440	2440	2440	2440	0
87	20231117	181600	134101260	2440	2440	2440	2440	0
88	20231117	181500	134101260	2440	2440	2440	2440	0
89	20231117	181400	134101260	2440	2440	2440	2440	0
90	20231117	181300	134101260	2440	2440	2440	2440	0
91	20231117	181200	134101260	2440	2440	2440	2440	0
92	20231117	181100	134101260	2440	2440	2440	2440	750
93	20231117	181000	134101260	2440	2440	2440	2440	0
94	20231117	180900	134101260	2440	2440	2440	2440	0
95	20231117	180800	134101260	2440	2440	2440	2440	0
96	20231117	180700	134101260	2440	2440	2440	2440	0
97	20231117	180600	134101260	2440	2440	2440	2440	0
98	20231117	180500	134101260	2440	2440	2440	2440	0
99	20231117	180400	134101260	2440	2440	2440	2440	0
100	20231117	180300	134101260	2440	2440	2440	2440	0
101	20231117	180200	134101260	2440	2440	2440	2440	0
102	20231117	180100	134101260	2440	2440	2440	2440	0
103	20231117	180000	134101260	2440	2440	2440	2440	0
104	20231117	175900	134101260	2440	2440	2440	2440	0
105	20231117	175800	134101260	2440	2440	2440	2440	0
106	20231117	175700	134101260	2440	2440	2440	2440	0
107	20231117	175600	134101260	2440	2440	2440	2440	0
108	20231117	175500	134101260	2440	2440	2440	2440	0
109	20231117	175400	134101260	2440	2440	2440	2440	0
110	20231117	175300	134101260	2440	2440	2440	2440	0
111	20231117	175200	134101260	2440	2440	2440	2440	0
112	20231117	175100	134101260	2440	2440	2440	2440	0
113	20231117	175000	134101260	2440	2440	2440	2440	0
114	20231117	174900	134101260	2440	2440	2440	2440	0
115	20231117	174800	134101260	2440	2440	2440	2440	0
116	20231117	174700	134101260	2440	2440	2440	2440	0
117	20231117	174600	134101260	2440	2440	2440	2440	0
118	20231117	174500	134101260	2440	2440	2440	2440	0
119	20231117	174400	134101260	2440	2440	2440	2440	0
120	20231117	174300	134101260	2440	2440	2440	2440	0
121	20231117	174200	134101260	2440	2440	2440	2440	0
122	20231117	174100	134101260	2440	2440	2440	2440	750
123	20231117	174000	134101260	2440	2440	2440	2440	0
124	20231117	173900	134101260	2440	2440	2440	2440	0
125	20231117	173800	134101260	2440	2440	2440	2440	0
126	20231117	173700	134101260	2440	2440	2440	2440	0
127	20231117	173600	134101260	2440	2440	2440	2440	0
128	20231117	173500	134101260	2440	2440	2440	2440	0
129	20231117	173400	134101260	2440	2440	2440	2440	0
130	20231117	173300	134101260	2440	2440	2440	2440	0
131	20231117	173200	134101260	2440	2440	2440	2440	0
132	20231117	173100	134101260	2440	2440	2440	2440	0
133	20231117	173000	134101260	2440	2440	2440	2440	0
134	20231117	172900	134101260	2440	2440	2440	2440	0
135	20231117	172800	134101260	2440	2440	2440	2440	0
136	20231117	172700	134101260	2440	2440	2440	2440	0
137	20231117	172600	134101260	2440	2440	2440	2440	0
138	20231117	172500	134101260	2440	2440	2440	2440	0
139	20231117	172400	134101260	2440	2440	2440	2440	0
140	20231117	172300	134101260	2440	2440	2440	2440	0
141	20231117	172200	134101260	2440	2440	2440	2440	0
142	20231117	172100	134101260	2440	2440	2440	2440	0
143	20231117	172000	134101260	2440	2440	2440	2440	0
144	20231117	171900	134101260	2440	2440	2440	2440	0
145	20231117	171800	134101260	2440	2440	2440	2440	0
146	20231117	171700	134101260	2440	2440	2440	2440	0
147	20231117	171600	134101260	2440	2440	2440	2440	0
148	20231117	171500	134101260	2440	2440	2440	2440	0
149	20231117	171400	134101260	2440	2440	2440	2440	0
150	20231117	171300	134101260	2440	2440	2440	2440	0
151	20231117	171200	134101260	2440	2440	2440	2440	0
152	20231117	171100	134101260	2440	2440	2440	2440	750
153	20231117	171000	134101260	2440	2440	2440	2440	0
154	20231117	170900	134101260	2440	2440	2440	2440	0
155	20231117	170800	134101260	2440	2440	2440	2440	0
156	20231117	170700	134101260	2440	2440	2440	2440	0
157	20231117	170600	134101260	2440	2440	2440	2440	0
158	20231117	170500	134101260	2440	2440	2440	2440	0
159	20231117	170400	134101260	2440	2440	2440	2440	0
160	20231117	170300	134101260	2440	2440	2440	2440	0
161	20231117	170200	134101260	2440	2440	2440	2440	0
162	20231117	170100	134101260	2440	2440	2440	2440	0
163	20231117	170000	134101260	2440	2440	2440	2440	0
164	20231117	165900	134101260	2440	2440	2440	2440	0
165	20231117	165800	134101260	2440	2440	2440	2440	0
166	20231117	165700	134101260	2440	2440	2440	2440	0
167	20231117	165600	134101260	2440	2440	2440	2440	0
168	20231117	165500	134101260	2440	2440	2440	2440	0
169	20231117	165400	134101260	2440	2440	2440	2440	0
170	20231117	165300	134101260	2440	2440	2440	2440	0
171	20231117	165200	134101260	2440	2440	2440	2440	0
172	20231117	165100	134101260	2440	2440	2440	2440	0
173	20231117	165000	134101260	2440	2440	2440	2440	0
174	20231117	164900	134101260	2440	2440	2440	2440	0
175	20231117	164800	134101260	2440	2440	2440	2440	0
176	20231117	164700	134101260	2440	2440	2440	2440	0
177	20231117	164600	134101260	2440	2440	2440	2440	0
178	20231117	164500	134101260	2440	2440	2440	2440	0
179	20231117	164400	134101260	2440	2440	2440	2440	0
180	20231117	164300	134101260	2440	2440	2440	2440	0
181	20231117	164200	134101260	2440	2440	2440	2440	0
182	20231117	164100	134101260	2440	2440	2440	2440	750
183	20231117	164000	134101260	2440	2440	2440	2440	0
184	20231117	163900	134101260	2440	2440	2440	2440	0
185	20231117	163800	134101260	2440	2440	2440	2440	0
186	20231117	163700	134101260	2440	2440	2440	2440	0
187	20231117	163600	134101260	2440	2440	2440	2440	0
188	20231117	163500	134101260	2440	2440	2440	2440	0
189	20231117	163400	134101260	2440	2440	2440	2440	0
190	20231117	163300	134101260	2440	2440	2440	2440	0
191	20231117	163200	134101260	2440	2440	2440	2440	0
192	20231117	163100	134101260	2440	2440	2440	2440	0
193	20231117	163000	134101260	2440	2440	2440	2440	0
194	20231117	162900	134101260	2440	2440	2440	2440	0
195	20231117	162800	134101260	2440	2440	2440	2440	0
196	20231117	162700	134101260	2440	2440	2440	2440	0
197	20231117	162600	134101260	2440	2440	2440	2440	0
198	20231117	162500	134101260	2440	2440	2440	2440	0
199	20231117	162400	134101260	2440	2440	2440	2440	0
200	20231117	162300	134101260	2440	2440	2440	2440	0
201	20231117	162200	134101260	2440	2440	2440	2440	0
202	20231117	162100	134101260	2440	2440	2440	2440	0
203	20231117	162000	134101260	2440	2440	2440	2440	0
204	20231117	161900	134101260	2440	2440	2440	2440	0
205	20231117	161800	134101260	2440	2440	2440	2440	0
206	20231117	161700	134101260	2440	2440	2440	2440	0
207	20231117	161600	134101260	2440	2440	2440	2440	0
208	20231117	161500	134101260	2440	2440	2440	2440	0
209	20231117	161400	134101260	2440	2440	2440	2440	0
210	20231117	161300	134101260	2440	2440	2440	2440	0
211	20231117	161200	134101260	2440	2440	2440	2440	0
212	20231117	161100	134101260	2440	2440	2440	2440	750
213	20231117	161000	134101260	2440	2440	2440	2440	0
214	20231117	160900	134101260	2440	2440	2440	2440	0
215	20231117	160800	134101260	2440	2440	2440	2440	0
216	20231117	160700	134101260	2440	2440	2440	2440	0
217	20231117	160600	134101260	2440	2440	2440	2440	0
218	20231117	160500	134101260	2440	2440	2440	2440	0
219	20231117	160400	134101260	2440	2440	2440	2440	0
220	20231117	160300	134101260	2440	2440	2440	2440	0
221	20231117	160200	134101260	2440	2440	2440	2440	0
222	20231117	160100	134101260	2440	2440	2440	2440	0
223	20231117	160000	134101260	2440	2440	2440	2440	0
224	20231117	155900	134101260	2440	2440	2440	2440	0
225	20231117	155800	134101260	2440	2440	2440	2440	0
226	20231117	155700	134101260	2440	2440	2440	2440	0
227	20231117	155600	134101260	2440	2440	2440	2440	0
228	20231117	155500	134101260	2440	2440	2440	2440	0
229	20231117	155400	134101260	2440	2440	2440	2440	0
230	20231117	155300	134101260	2440	2440	2440	2440	0
231	20231117	155200	134101260	2440	2440	2440	2440	0
232	20231117	155100	134101260	2440	2440	2440	2440	0
233	20231117	155000	134101260	2440	2440	2440	2440	0
234	20231117	154900	134101260	2440	2440	2440	2440	0
235	20231117	154800	134101260	2440	2440	2440	2440	0
236	20231117	154700	134101260	2440	2440	2440	2440	0
237	20231117	154600	134101260	2440	2440	2440	2440	0
238	20231117	154500	134101260	2440	2440	2440	2440	0
239	20231117	154400	134101260	2440	2440	2440	2440	0
240	20231117	154300	134101260	2440	2440	2440	2440	0
241	20231117	154200	134101260	2440	2440	2440	2440	0
242	20231117	154100	134101260	2440	2440	2440	2440	750
243	20231117	154000	134101260	2440	2440	2440	2440	0
244	20231117	153900	134101260	2440	2440	2440	2440	0
245	20231117	153800	134101260	2440	2440	2440	2440	0
246	20231117	153700	134101260	2440	2440	2440	2440	0
247	20231117	153600	134101260	2440	2440	2440	2440	0
248	20231117	153500	134101260	2440	2440	2440	2440	0
249	20231117	153400	134101260	2440	2440	2440	2440	0
250	20231117	153300	134101260	2440	2440	2440	2440	0
251	20231117	153200	134101260	2440	2440	2440	2440	0
252	20231117	153100	134101260	2440	2440	2440	2440	0
253	20231117	153000	134101260	2440	2440	2440	2440	750
254	20231117	152900	132271260	2440	2440	2440	2440	0
255	20231117	152800	132271260	2440	2440	2440	2440	0
256	20231117	152700	132271260	2440	2440	2440	2440	0
257	20231117	152600	132271260	2440	2440	2440	2440	0
258	20231117	152500	132271260	2440	2440	2440	2440	0
259	20231117	152400	132271260	2440	2440	2440	2440	0
260	20231117	152300	132271260	2440	2440	2440	2440	0
261	20231117	152200	132271260	2440	2440	2440	2440	0
262	20231117	152100	132271260	2440	2440	2440	2440	0
263	20231117	152000	132271260	2440	2440	2440	2440	0
264	20231117	151900	132271260	2440	2440	2440	2440	0
265	20231117	151800	132271260	2440	2440	2440	2440	0
266	20231117	151700	132271260	2440	2440	2440	2440	0
267	20231117	151600	132271260	2440	2440	2440	2440	0
268	20231117	151500	132271260	2440	2440	2440	2440	0
269	20231117	151400	132271260	2440	2440	2440	2440	0
270	20231117	151300	132271260	2440	2425	2440	2425	450
271	20231117	151200	131176360	2425	2425	2425	2425	550
272	20231117	151100	129842610	2425	2425	2425	2425	1
273	20231117	151000	129840185	2415	2415	2415	2415	9
274	20231117	150900	129818450	2415	2415	2415	2415	0
275	20231117	150800	129818450	2415	2415	2415	2415	0
276	20231117	150700	129818450	2415	2415	2415	2415	395
277	20231117	150600	128864525	2420	2420	2420	2420	16
278	20231117	150500	128825805	2425	2425	2425	2425	0
279	20231117	150400	128825805	2425	2425	2425	2425	0
280	20231117	150300	128825805	2425	2425	2425	2425	0
281	20231117	150200	128825805	2425	2425	2425	2425	0
282	20231117	150100	128825805	2425	2425	2425	2425	9
283	20231117	150000	128803980	2435	2435	2435	2435	0
284	20231117	145900	128803980	2435	2435	2435	2435	0
285	20231117	145800	128803980	2435	2435	2435	2435	0
286	20231117	145700	128803980	2435	2435	2435	2435	0
287	20231117	145600	128803980	2435	2435	2435	2435	0
288	20231117	145500	128803980	2435	2435	2435	2435	0
289	20231117	145400	128803980	2435	2435	2435	2435	0
290	20231117	145300	128803980	2435	2435	2435	2435	0
291	20231117	145200	128803980	2435	2435	2435	2435	0
292	20231117	145100	128803980	2435	2435	2435	2435	0
293	20231117	145000	128803980	2435	2435	2435	2435	0
294	20231117	144900	128803980	2435	2435	2435	2435	0
295	20231117	144800	128803980	2435	2435	2435	2435	0
296	20231117	144700	128803980	2435	2435	2435	2435	0
297	20231117	144600	128803980	2435	2435	2435	2435	0
298	20231117	144500	128803980	2435	2435	2435	2435	0
299	20231117	144400	128803980	2435	2435	2435	2435	30
300	20231117	144300	128730930	2435	2435	2435	2435	0
301	20231117	144200	128730930	2435	2435	2435	2435	1
302	20231117	144100	128728495	2425	2425	2425	2425	0
303	20231117	144000	128728495	2425	2425	2425	2425	0
304	20231117	143900	128728495	2425	2425	2425	2425	1
305	20231117	143800	128726070	2435	2435	2435	2435	0
306	20231117	143700	128726070	2435	2435	2435	2435	0
307	20231117	143600	128726070	2435	2435	2435	2435	0
308	20231117	143500	128726070	2435	2435	2435	2435	0
309	20231117	143400	128726070	2435	2425	2435	2425	47
310	20231117	143300	128612085	2435	2435	2435	2435	0
311	20231117	143200	128612085	2435	2435	2435	2435	0
312	20231117	143100	128612085	2435	2435	2435	2435	0
313	20231117	143000	128612085	2435	2435	2435	2435	100
314	20231117	142900	128368585	2440	2440	2440	2440	840
315	20231117	142800	126318985	2440	2440	2440	2440	0
316	20231117	142700	126318985	2440	2440	2440	2440	0
317	20231117	142600	126318985	2440	2440	2440	2440	0
318	20231117	142500	126318985	2440	2440	2440	2440	0
319	20231117	142400	126318985	2440	2440	2440	2440	0
320	20231117	142300	126318985	2440	2440	2440	2440	0
321	20231117	142200	126318985	2440	2440	2440	2440	2
322	20231117	142100	126314105	2420	2420	2420	2420	1
323	20231117	142000	126311685	2420	2420	2420	2420	54
324	20231117	141900	126181005	2410	2410	2410	2410	0
325	20231117	141800	126181005	2410	2410	2410	2410	0
326	20231117	141700	126181005	2410	2410	2410	2410	0
327	20231117	141600	126181005	2410	2410	2410	2410	1276
328	20231117	141500	123105845	2415	2415	2415	2415	0
329	20231117	141400	123105845	2415	2415	2415	2415	2169
330	20231117	141300	117867710	2420	2420	2420	2420	218
331	20231117	141200	117340150	2420	2420	2420	2420	279
332	20231117	141100	116664970	2420	2425	2425	2420	2043
333	20231117	141000	111720250	2430	2435	2435	2430	507
334	20231117	140900	110487240	2440	2440	2440	2440	0
335	20231117	140800	110487240	2440	2440	2440	2440	300
336	20231117	140700	109755240	2440	2440	2440	2440	0
337	20231117	140600	109755240	2440	2440	2440	2440	10
338	20231117	140500	109730840	2440	2440	2440	2440	0
339	20231117	140400	109730840	2440	2440	2440	2440	10
340	20231117	140300	109706440	2440	2440	2440	2440	0
341	20231117	140200	109706440	2440	2440	2440	2440	0
342	20231117	140100	109706440	2440	2440	2440	2440	0
343	20231117	140000	109706440	2440	2440	2440	2440	0
344	20231117	135900	109706440	2440	2435	2440	2435	500
345	20231117	135800	108487140	2430	2430	2430	2430	0
346	20231117	135700	108487140	2430	2430	2430	2430	0
347	20231117	135600	108487140	2430	2430	2430	2430	0
348	20231117	135500	108487140	2430	2430	2430	2430	0
349	20231117	135400	108487140	2430	2430	2430	2430	0
350	20231117	135300	108487140	2430	2430	2430	2430	0
351	20231117	135200	108487140	2430	2430	2430	2430	0
352	20231117	135100	108487140	2430	2430	2430	2430	0
353	20231117	135000	108487140	2430	2430	2430	2430	0
354	20231117	134900	108487140	2430	2430	2430	2430	0
355	20231117	134800	108487140	2430	2430	2430	2430	1
356	20231117	134700	108484710	2435	2435	2435	2435	21
357	20231117	134600	108433575	2435	2435	2435	2435	0
358	20231117	134500	108433575	2435	2435	2435	2435	0
359	20231117	134400	108433575	2435	2435	2435	2435	5
360	20231117	134300	108421400	2435	2435	2435	2435	23
361	20231117	134200	108365395	2435	2435	2435	2435	0
362	20231117	134100	108365395	2435	2435	2435	2435	10
363	20231117	134000	108341045	2435	2435	2435	2435	0
364	20231117	133900	108341045	2435	2435	2435	2435	0
365	20231117	133800	108341045	2435	2435	2435	2435	1
366	20231117	133700	108338610	2430	2430	2430	2430	35
367	20231117	133600	108253560	2430	2430	2430	2430	0
368	20231117	133500	108253560	2430	2430	2430	2430	0
369	20231117	133400	108253560	2430	2430	2430	2430	0
370	20231117	133300	108253560	2430	2430	2430	2430	0
371	20231117	133200	108253560	2430	2430	2430	2430	0
372	20231117	133100	108253560	2430	2430	2430	2430	5
373	20231117	133000	108241410	2430	2430	2430	2430	0
374	20231117	132900	108241410	2430	2430	2430	2430	0
375	20231117	132800	108241410	2430	2430	2430	2430	0
376	20231117	132700	108241410	2430	2430	2430	2430	4
377	20231117	132600	108231690	2430	2430	2430	2430	0
378	20231117	132500	108231690	2430	2430	2430	2430	10
379	20231117	132400	108207390	2430	2430	2430	2430	0
380	20231117	132300	108207390	2430	2430	2430	2430	0
381	20231117	132200	108207390	2430	2430	2430	2430	0
382	20231117	132100	108207390	2430	2425	2435	2425	1000
383	20231117	132000	105775805	2425	2425	2425	2425	0
384	20231117	131900	105775805	2425	2425	2425	2425	0
385	20231117	131800	105775805	2425	2425	2425	2425	0
386	20231117	131700	105775805	2425	2425	2425	2425	1000
387	20231117	131600	103350805	2425	2425	2425	2425	0
388	20231117	131500	103350805	2425	2425	2425	2425	0
389	20231117	131400	103350805	2425	2425	2425	2425	0
390	20231117	131300	103350805	2425	2425	2425	2425	0
391	20231117	131200	103350805	2425	2425	2425	2425	0
392	20231117	131100	103350805	2425	2425	2425	2425	3
393	20231117	131000	103343530	2425	2425	2425	2425	0
394	20231117	130900	103343530	2425	2425	2425	2425	1000
395	20231117	130800	100918530	2425	2425	2425	2425	0
396	20231117	130700	100918530	2425	2425	2425	2425	0
397	20231117	130600	100918530	2425	2425	2425	2425	0
398	20231117	130500	100918530	2425	2425	2425	2425	0
399	20231117	130400	100918530	2425	2425	2425	2425	0
400	20231117	130300	100918530	2425	2425	2425	2425	0
401	20231117	130200	100918530	2425	2425	2425	2425	0
402	20231117	130100	100918530	2425	2425	2425	2425	0
403	20231117	130000	100918530	2425	2425	2425	2425	0
404	20231117	125900	100918530	2425	2425	2425	2425	0
405	20231117	125800	100918530	2425	2425	2425	2425	0
406	20231117	125700	100918530	2425	2425	2425	2425	0
407	20231117	125600	100918530	2425	2425	2425	2425	0
408	20231117	125500	100918530	2425	2425	2425	2425	0
409	20231117	125400	100918530	2425	2425	2425	2425	0
410	20231117	125300	100918530	2425	2425	2425	2425	200
411	20231117	125200	100433530	2425	2425	2425	2425	920
412	20231117	125100	98202530	2435	2435	2435	2435	0
413	20231117	125000	98202530	2435	2435	2435	2435	0
414	20231117	124900	98202530	2435	2435	2435	2435	0
415	20231117	124800	98202530	2435	2435	2435	2435	0
416	20231117	124700	98202530	2435	2435	2435	2435	0
417	20231117	124600	98202530	2435	2435	2435	2435	0
418	20231117	124500	98202530	2435	2435	2435	2435	0
419	20231117	124400	98202530	2435	2435	2435	2435	0
420	20231117	124300	98202530	2435	2435	2435	2435	0
421	20231117	124200	98202530	2435	2435	2435	2435	0
422	20231117	124100	98202530	2435	2435	2435	2435	0
423	20231117	124000	98202530	2435	2435	2435	2435	0
424	20231117	123900	98202530	2435	2435	2435	2435	0
425	20231117	123800	98202530	2435	2430	2435	2430	281
426	20231117	123700	97519690	2430	2430	2430	2430	721
427	20231117	123600	95767660	2425	2425	2425	2425	0
428	20231117	123500	95767660	2425	2420	2425	2420	176
429	20231117	123400	95341255	2420	2420	2420	2420	0
430	20231117	123300	95341255	2420	2420	2420	2420	23
431	20231117	123200	95285595	2420	2425	2425	2420	3
432	20231117	123100	95278325	2425	2425	2425	2425	1
433	20231117	123000	95275900	2425	2420	2425	2420	1069
434	20231117	122900	92683920	2420	2420	2420	2420	0
435	20231117	122800	92683920	2420	2420	2420	2420	0
436	20231117	122700	92683920	2420	2420	2420	2420	0
437	20231117	122600	92683920	2420	2420	2420	2420	0
438	20231117	122500	92683920	2420	2420	2420	2420	0
439	20231117	122400	92683920	2420	2420	2420	2420	0
440	20231117	122300	92683920	2420	2420	2420	2420	0
441	20231117	122200	92683920	2420	2420	2420	2420	1
442	20231117	122100	92681500	2410	2410	2410	2410	0
443	20231117	122000	92681500	2410	2410	2410	2410	0
444	20231117	121900	92681500	2410	2410	2410	2410	0
445	20231117	121800	92681500	2410	2410	2410	2410	0
446	20231117	121700	92681500	2410	2410	2410	2410	0
447	20231117	121600	92681500	2410	2410	2410	2410	0
448	20231117	121500	92681500	2410	2410	2410	2410	0
449	20231117	121400	92681500	2410	2410	2410	2410	2283
450	20231117	121300	87179470	2415	2415	2415	2415	0
451	20231117	121200	87179470	2415	2415	2415	2415	40
452	20231117	121100	87082870	2415	2415	2415	2415	0
453	20231117	121000	87082870	2415	2415	2415	2415	1
454	20231117	120900	87080455	2415	2415	2415	2415	0
455	20231117	120800	87080455	2415	2415	2415	2415	50
456	20231117	120700	86959705	2415	2415	2415	2415	0
457	20231117	120600	86959705	2415	2415	2415	2415	0
458	20231117	120500	86959705	2415	2415	2415	2415	3
459	20231117	120400	86952460	2415	2415	2415	2415	0
460	20231117	120300	86952460	2415	2415	2415	2415	0
461	20231117	120200	86952460	2415	2415	2415	2415	0
462	20231117	120100	86952460	2415	2415	2415	2415	0
463	20231117	120000	86952460	2415	2415	2415	2415	0
464	20231117	115900	86952460	2415	2415	2415	2415	1376
465	20231117	115800	83629420	2420	2420	2420	2420	2
466	20231117	115700	83624580	2420	2420	2420	2420	0
467	20231117	115600	83624580	2420	2420	2420	2420	0
468	20231117	115500	83624580	2420	2420	2420	2420	0
469	20231117	115400	83624580	2420	2420	2420	2420	0
470	20231117	115300	83624580	2420	2420	2420	2420	41
471	20231117	115200	83525360	2420	2420	2420	2420	0
472	20231117	115100	83525360	2420	2420	2420	2420	334
473	20231117	115000	82717080	2425	2425	2425	2425	0
474	20231117	114900	82717080	2425	2425	2425	2425	0
475	20231117	114800	82717080	2425	2425	2425	2425	50
476	20231117	114700	82595830	2425	2425	2425	2425	0
477	20231117	114600	82595830	2425	2425	2425	2425	0
478	20231117	114500	82595830	2425	2425	2425	2425	9
479	20231117	114400	82574005	2425	2425	2425	2425	0
480	20231117	114300	82574005	2425	2425	2425	2425	0
481	20231117	114200	82574005	2425	2425	2425	2425	0
482	20231117	114100	82574005	2425	2425	2425	2425	0
483	20231117	114000	82574005	2425	2425	2425	2425	1
484	20231117	113900	82571580	2420	2420	2420	2420	0
485	20231117	113800	82571580	2420	2420	2420	2420	0
486	20231117	113700	82571580	2420	2420	2420	2420	0
487	20231117	113600	82571580	2420	2420	2420	2420	414
488	20231117	113500	81569700	2420	2420	2420	2420	1
489	20231117	113400	81567280	2425	2425	2425	2425	0
490	20231117	113300	81567280	2425	2425	2425	2425	0
491	20231117	113200	81567280	2425	2425	2425	2425	0
492	20231117	113100	81567280	2425	2425	2425	2425	1
493	20231117	113000	81564855	2425	2425	2425	2425	1
494	20231117	112900	81562430	2425	2425	2425	2425	0
495	20231117	112800	81562430	2425	2425	2425	2425	0
496	20231117	112700	81562430	2425	2425	2425	2425	0
497	20231117	112600	81562430	2425	2425	2425	2425	100
498	20231117	112500	81319930	2425	2425	2425	2425	0
499	20231117	112400	81319930	2425	2425	2425	2425	0
500	20231117	112300	81319930	2425	2425	2425	2425	0
501	20231117	112200	81319930	2425	2425	2425	2425	0
502	20231117	112100	81319930	2425	2425	2425	2425	0
503	20231117	112000	81319930	2425	2425	2425	2425	1
504	20231117	111900	81317505	2420	2420	2420	2420	0
505	20231117	111800	81317505	2420	2420	2420	2420	0
506	20231117	111700	81317505	2420	2420	2420	2420	0
507	20231117	111600	81317505	2420	2420	2420	2420	0
508	20231117	111500	81317505	2420	2420	2420	2420	0
509	20231117	111400	81317505	2420	2420	2420	2420	0
510	20231117	111300	81317505	2420	2420	2420	2420	0
511	20231117	111200	81317505	2420	2420	2420	2420	0
512	20231117	111100	81317505	2420	2425	2425	2420	2860
513	20231117	111000	74396285	2425	2420	2425	2420	9
514	20231117	110900	74374500	2425	2425	2425	2425	2
515	20231117	110800	74369650	2425	2425	2425	2425	0
516	20231117	110700	74369650	2425	2425	2425	2425	170
517	20231117	110600	73957400	2425	2425	2425	2425	0
518	20231117	110500	73957400	2425	2425	2425	2425	74
519	20231117	110400	73777950	2430	2430	2430	2430	0
520	20231117	110300	73777950	2430	2430	2430	2430	1
521	20231117	110200	73775520	2420	2420	2420	2420	0
522	20231117	110100	73775520	2420	2420	2420	2420	99
523	20231117	110000	73535940	2420	2420	2420	2420	0
524	20231117	105900	73535940	2420	2420	2420	2420	0
525	20231117	105800	73535940	2420	2420	2420	2420	0
526	20231117	105700	73535940	2420	2420	2420	2420	1421
527	20231117	105600	70097120	2425	2425	2425	2425	212
528	20231117	105500	69583020	2425	2425	2425	2425	0
529	20231117	105400	69583020	2425	2425	2425	2425	1
530	20231117	105300	69580595	2440	2440	2440	2440	10
531	20231117	105200	69556195	2440	2440	2440	2440	0
532	20231117	105100	69556195	2440	2440	2440	2440	1
533	20231117	105000	69553755	2430	2430	2430	2430	1000
534	20231117	104900	67123755	2430	2430	2430	2430	0
535	20231117	104800	67123755	2430	2430	2430	2430	50
536	20231117	104700	67002255	2430	2430	2430	2430	50
537	20231117	104600	66880755	2430	2430	2430	2430	35
538	20231117	104500	66795705	2430	2430	2430	2430	1
539	20231117	104400	66793275	2430	2430	2430	2430	129
540	20231117	104300	66479805	2420	2420	2420	2420	0
541	20231117	104200	66479805	2420	2425	2425	2420	21
542	20231117	104100	66428975	2425	2425	2425	2425	0
543	20231117	104000	66428975	2425	2425	2425	2425	0
544	20231117	103900	66428975	2425	2425	2425	2425	207
545	20231117	103800	65927000	2425	2425	2425	2425	0
546	20231117	103700	65927000	2425	2425	2425	2425	0
547	20231117	103600	65927000	2425	2425	2425	2425	7
548	20231117	103500	65910025	2430	2430	2430	2430	0
549	20231117	103400	65910025	2430	2430	2430	2430	112
550	20231117	103300	65637865	2425	2425	2425	2425	500
551	20231117	103200	64425365	2430	2430	2430	2430	0
552	20231117	103100	64425365	2430	2430	2430	2430	337
553	20231117	103000	63606455	2430	2430	2430	2430	50
554	20231117	102900	63484955	2420	2420	2420	2420	0
555	20231117	102800	63484955	2420	2420	2420	2420	0
556	20231117	102700	63484955	2420	2425	2425	2420	5430
557	20231117	102600	50331840	2430	2430	2430	2430	0
558	20231117	102500	50331840	2430	2430	2430	2430	3
559	20231117	102400	50324550	2430	2430	2430	2430	110
560	20231117	102300	50057250	2440	2440	2440	2440	0
561	20231117	102200	50057250	2440	2440	2440	2440	0
562	20231117	102100	50057250	2440	2440	2440	2440	1
563	20231117	102000	50054810	2425	2425	2425	2425	0
564	20231117	101900	50054810	2425	2425	2425	2425	0
565	20231117	101800	50054810	2425	2425	2425	2425	0
566	20231117	101700	50054810	2425	2425	2425	2425	0
567	20231117	101600	50054810	2425	2425	2425	2425	0
568	20231117	101500	50054810	2425	2425	2425	2425	0
569	20231117	101400	50054810	2425	2425	2425	2425	0
570	20231117	101300	50054810	2425	2425	2425	2425	0
571	20231117	101200	50054810	2425	2425	2425	2425	0
572	20231117	101100	50054810	2425	2425	2425	2425	0
573	20231117	101000	50054810	2425	2440	2440	2425	2968
574	20231117	100900	42845100	2435	2435	2435	2435	0
575	20231117	100800	42845100	2435	2435	2435	2435	12
576	20231117	100700	42815880	2440	2440	2440	2440	1
577	20231117	100600	42813440	2430	2430	2430	2430	0
578	20231117	100500	42813440	2430	2430	2430	2430	0
579	20231117	100400	42813440	2430	2430	2430	2430	300
580	20231117	100300	42084440	2435	2435	2435	2430	752
581	20231117	100200	40255180	2435	2435	2435	2435	0
582	20231117	100100	40255180	2435	2435	2435	2435	0
583	20231117	100000	40255180	2435	2435	2435	2435	0
584	20231117	095900	40255180	2435	2435	2435	2435	314
585	20231117	095800	39490590	2445	2445	2445	2445	5
586	20231117	095700	39478365	2445	2445	2445	2445	5
587	20231117	095600	39466140	2445	2445	2445	2445	2
588	20231117	095500	39461250	2445	2445	2445	2445	1
589	20231117	095400	39458805	2430	2430	2430	2430	0
590	20231117	095300	39458805	2430	2435	2435	2430	48
591	20231117	095200	39342125	2430	2430	2430	2430	50
592	20231117	095100	39220625	2435	2430	2435	2430	708
593	20231117	095000	37500175	2435	2435	2435	2435	32
594	20231117	094900	37422255	2455	2455	2455	2455	0
595	20231117	094800	37422255	2455	2455	2455	2455	1
596	20231117	094700	37419800	2430	2435	2435	2430	3481
597	20231117	094600	28952285	2435	2435	2435	2435	0
598	20231117	094500	28952285	2435	2435	2435	2435	0
599	20231117	094400	28952285	2435	2435	2435	2435	0
600	20231117	094300	28952285	2435	2435	2435	2435	29
601	20231117	094200	28881670	2455	2450	2455	2450	250
602	20231117	094100	28267935	2455	2455	2455	2455	0
603	20231117	094000	28267935	2455	2455	2455	2455	0
604	20231117	093900	28267935	2455	2440	2455	2440	99
605	20231117	093800	28025760	2435	2435	2435	2435	0
606	20231117	093700	28025760	2435	2435	2435	2435	65
607	20231117	093600	27867485	2435	2455	2455	2435	2115
608	20231117	093500	22717420	2455	2455	2455	2440	111
609	20231117	093400	22446415	2455	2450	2455	2440	1114
610	20231117	093300	19727195	2455	2455	2455	2450	122
611	20231117	093200	19428185	2455	2455	2455	2455	2
612	20231117	093100	19423275	2455	2455	2455	2455	3
613	20231117	093000	19415910	2440	2440	2440	2440	0
614	20231117	092900	19415910	2440	2440	2440	2440	0
615	20231117	092800	19415910	2440	2440	2440	2440	0
616	20231117	092700	19415910	2440	2450	2455	2440	401
617	20231117	092600	18433850	2450	2450	2450	2450	0
618	20231117	092500	18433850	2450	2450	2450	2450	0
619	20231117	092400	18433850	2450	2450	2450	2450	0
620	20231117	092300	18433850	2450	2450	2450	2450	1
621	20231117	092200	18431400	2430	2430	2430	2430	0
622	20231117	092100	18431400	2430	2430	2430	2430	0
623	20231117	092000	18431400	2430	2430	2430	2430	0
624	20231117	091900	18431400	2430	2430	2430	2430	0
625	20231117	091800	18431400	2430	2440	2440	2430	1421
626	20231117	091700	14974995	2455	2455	2455	2455	0
627	20231117	091600	14974995	2455	2455	2455	2455	0
628	20231117	091500	14974995	2455	2455	2455	2455	2
629	20231117	091400	14970085	2435	2435	2435	2435	60
630	20231117	091300	14823985	2435	2440	2440	2435	1002
631	20231117	091200	12383565	2440	2440	2440	2440	0
632	20231117	091100	12383565	2440	2440	2440	2440	44
633	20231117	091000	12276205	2435	2440	2440	2435	890
634	20231117	090900	10108985	2440	2450	2450	2440	2016
635	20231117	090800	5185590	2445	2445	2445	2445	0
636	20231117	090700	5185590	2445	2470	2470	2445	3
637	20231117	090600	5178205	2470	2470	2470	2470	0
638	20231117	090500	5178205	2470	2445	2470	2445	21
639	20231117	090400	5126635	2450	2450	2450	2450	0
640	20231117	090300	5126635	2450	2450	2450	2450	510
641	20231117	090200	3877135	2445	2445	2445	2445	0
642	20231117	090100	3877135	2445	2465	2465	2445	678
643	20231117	090000	2216825	2490	2495	2495	2470	894