KissMeData/101170/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200400	215002990	5640	5640	5640	5640	3126
3	20231117	200300	215002990	5640	5640	5640	5640	0
4	20231117	200200	215002990	5640	5640	5640	5640	0
5	20231117	200100	215002990	5640	5640	5640	5640	0
6	20231117	200000	215002990	5640	5640	5640	5640	0
7	20231117	195900	215002990	5640	5640	5640	5640	0
8	20231117	195800	215002990	5640	5640	5640	5640	0
9	20231117	195700	215002990	5640	5640	5640	5640	0
10	20231117	195600	215002990	5640	5640	5640	5640	0
11	20231117	195500	215002990	5640	5640	5640	5640	0
12	20231117	195400	215002990	5640	5640	5640	5640	0
13	20231117	195300	215002990	5640	5640	5640	5640	0
14	20231117	195200	215002990	5640	5640	5640	5640	0
15	20231117	195100	215002990	5640	5640	5640	5640	0
16	20231117	195000	215002990	5640	5640	5640	5640	0
17	20231117	194900	215002990	5640	5640	5640	5640	0
18	20231117	194800	215002990	5640	5640	5640	5640	0
19	20231117	194700	215002990	5640	5640	5640	5640	0
20	20231117	194600	215002990	5640	5640	5640	5640	0
21	20231117	194500	215002990	5640	5640	5640	5640	0
22	20231117	194400	215002990	5640	5640	5640	5640	0
23	20231117	194300	215002990	5640	5640	5640	5640	0
24	20231117	194200	215002990	5640	5640	5640	5640	0
25	20231117	194100	215002990	5640	5640	5640	5640	0
26	20231117	194000	215002990	5640	5640	5640	5640	0
27	20231117	193900	215002990	5640	5640	5640	5640	0
28	20231117	193800	215002990	5640	5640	5640	5640	0
29	20231117	193700	215002990	5640	5640	5640	5640	0
30	20231117	193600	215002990	5640	5640	5640	5640	0
31	20231117	193500	215002990	5640	5640	5640	5640	0
32	20231117	193400	215002990	5640	5640	5640	5640	3126
33	20231117	193300	215002990	5640	5640	5640	5640	0
34	20231117	193200	215002990	5640	5640	5640	5640	0
35	20231117	193100	215002990	5640	5640	5640	5640	0
36	20231117	193000	215002990	5640	5640	5640	5640	0
37	20231117	192900	215002990	5640	5640	5640	5640	0
38	20231117	192800	215002990	5640	5640	5640	5640	0
39	20231117	192700	215002990	5640	5640	5640	5640	0
40	20231117	192600	215002990	5640	5640	5640	5640	0
41	20231117	192500	215002990	5640	5640	5640	5640	0
42	20231117	192400	215002990	5640	5640	5640	5640	0
43	20231117	192300	215002990	5640	5640	5640	5640	0
44	20231117	192200	215002990	5640	5640	5640	5640	0
45	20231117	192100	215002990	5640	5640	5640	5640	0
46	20231117	192000	215002990	5640	5640	5640	5640	0
47	20231117	191900	215002990	5640	5640	5640	5640	0
48	20231117	191800	215002990	5640	5640	5640	5640	0
49	20231117	191700	215002990	5640	5640	5640	5640	0
50	20231117	191600	215002990	5640	5640	5640	5640	0
51	20231117	191500	215002990	5640	5640	5640	5640	0
52	20231117	191400	215002990	5640	5640	5640	5640	0
53	20231117	191300	215002990	5640	5640	5640	5640	0
54	20231117	191200	215002990	5640	5640	5640	5640	0
55	20231117	191100	215002990	5640	5640	5640	5640	0
56	20231117	191000	215002990	5640	5640	5640	5640	0
57	20231117	190900	215002990	5640	5640	5640	5640	0
58	20231117	190800	215002990	5640	5640	5640	5640	0
59	20231117	190700	215002990	5640	5640	5640	5640	0
60	20231117	190600	215002990	5640	5640	5640	5640	0
61	20231117	190500	215002990	5640	5640	5640	5640	0
62	20231117	190400	215002990	5640	5640	5640	5640	3126
63	20231117	190300	215002990	5640	5640	5640	5640	0
64	20231117	190200	215002990	5640	5640	5640	5640	0
65	20231117	190100	215002990	5640	5640	5640	5640	0
66	20231117	190000	215002990	5640	5640	5640	5640	0
67	20231117	185900	215002990	5640	5640	5640	5640	0
68	20231117	185800	215002990	5640	5640	5640	5640	0
69	20231117	185700	215002990	5640	5640	5640	5640	0
70	20231117	185600	215002990	5640	5640	5640	5640	0
71	20231117	185500	215002990	5640	5640	5640	5640	0
72	20231117	185400	215002990	5640	5640	5640	5640	0
73	20231117	185300	215002990	5640	5640	5640	5640	0
74	20231117	185200	215002990	5640	5640	5640	5640	0
75	20231117	185100	215002990	5640	5640	5640	5640	0
76	20231117	185000	215002990	5640	5640	5640	5640	0
77	20231117	184900	215002990	5640	5640	5640	5640	0
78	20231117	184800	215002990	5640	5640	5640	5640	0
79	20231117	184700	215002990	5640	5640	5640	5640	0
80	20231117	184600	215002990	5640	5640	5640	5640	0
81	20231117	184500	215002990	5640	5640	5640	5640	0
82	20231117	184400	215002990	5640	5640	5640	5640	0
83	20231117	184300	215002990	5640	5640	5640	5640	0
84	20231117	184200	215002990	5640	5640	5640	5640	0
85	20231117	184100	215002990	5640	5640	5640	5640	0
86	20231117	184000	215002990	5640	5640	5640	5640	0
87	20231117	183900	215002990	5640	5640	5640	5640	0
88	20231117	183800	215002990	5640	5640	5640	5640	0
89	20231117	183700	215002990	5640	5640	5640	5640	0
90	20231117	183600	215002990	5640	5640	5640	5640	0
91	20231117	183500	215002990	5640	5640	5640	5640	0
92	20231117	183400	215002990	5640	5640	5640	5640	3126
93	20231117	183300	215002990	5640	5640	5640	5640	0
94	20231117	183200	215002990	5640	5640	5640	5640	0
95	20231117	183100	215002990	5640	5640	5640	5640	0
96	20231117	183000	215002990	5640	5640	5640	5640	0
97	20231117	182900	215002990	5640	5640	5640	5640	0
98	20231117	182800	215002990	5640	5640	5640	5640	0
99	20231117	182700	215002990	5640	5640	5640	5640	0
100	20231117	182600	215002990	5640	5640	5640	5640	0
101	20231117	182500	215002990	5640	5640	5640	5640	0
102	20231117	182400	215002990	5640	5640	5640	5640	0
103	20231117	182300	215002990	5640	5640	5640	5640	0
104	20231117	182200	215002990	5640	5640	5640	5640	0
105	20231117	182100	215002990	5640	5640	5640	5640	0
106	20231117	182000	215002990	5640	5640	5640	5640	0
107	20231117	181900	215002990	5640	5640	5640	5640	0
108	20231117	181800	215002990	5640	5640	5640	5640	0
109	20231117	181700	215002990	5640	5640	5640	5640	0
110	20231117	181600	215002990	5640	5640	5640	5640	0
111	20231117	181500	215002990	5640	5640	5640	5640	0
112	20231117	181400	215002990	5640	5640	5640	5640	0
113	20231117	181300	215002990	5640	5640	5640	5640	0
114	20231117	181200	215002990	5640	5640	5640	5640	0
115	20231117	181100	215002990	5640	5640	5640	5640	0
116	20231117	181000	215002990	5640	5640	5640	5640	0
117	20231117	180900	215002990	5640	5640	5640	5640	0
118	20231117	180800	215002990	5640	5640	5640	5640	0
119	20231117	180700	215002990	5640	5640	5640	5640	0
120	20231117	180600	215002990	5640	5640	5640	5640	0
121	20231117	180500	215002990	5640	5640	5640	5640	0
122	20231117	180400	215002990	5640	5640	5640	5640	3126
123	20231117	180300	215002990	5640	5640	5640	5640	0
124	20231117	180200	215002990	5640	5640	5640	5640	0
125	20231117	180100	215002990	5640	5640	5640	5640	0
126	20231117	180000	215002990	5640	5640	5640	5640	0
127	20231117	175900	215002990	5640	5640	5640	5640	0
128	20231117	175800	215002990	5640	5640	5640	5640	0
129	20231117	175700	215002990	5640	5640	5640	5640	0
130	20231117	175600	215002990	5640	5640	5640	5640	0
131	20231117	175500	215002990	5640	5640	5640	5640	0
132	20231117	175400	215002990	5640	5640	5640	5640	0
133	20231117	175300	215002990	5640	5640	5640	5640	0
134	20231117	175200	215002990	5640	5640	5640	5640	0
135	20231117	175100	215002990	5640	5640	5640	5640	0
136	20231117	175000	215002990	5640	5640	5640	5640	0
137	20231117	174900	215002990	5640	5640	5640	5640	0
138	20231117	174800	215002990	5640	5640	5640	5640	0
139	20231117	174700	215002990	5640	5640	5640	5640	0
140	20231117	174600	215002990	5640	5640	5640	5640	0
141	20231117	174500	215002990	5640	5640	5640	5640	0
142	20231117	174400	215002990	5640	5640	5640	5640	0
143	20231117	174300	215002990	5640	5640	5640	5640	0
144	20231117	174200	215002990	5640	5640	5640	5640	0
145	20231117	174100	215002990	5640	5640	5640	5640	0
146	20231117	174000	215002990	5640	5640	5640	5640	0
147	20231117	173900	215002990	5640	5640	5640	5640	0
148	20231117	173800	215002990	5640	5640	5640	5640	0
149	20231117	173700	215002990	5640	5640	5640	5640	0
150	20231117	173600	215002990	5640	5640	5640	5640	0
151	20231117	173500	215002990	5640	5640	5640	5640	0
152	20231117	173400	215002990	5640	5640	5640	5640	3126
153	20231117	173300	215002990	5640	5640	5640	5640	0
154	20231117	173200	215002990	5640	5640	5640	5640	0
155	20231117	173100	215002990	5640	5640	5640	5640	0
156	20231117	173000	215002990	5640	5640	5640	5640	0
157	20231117	172900	215002990	5640	5640	5640	5640	0
158	20231117	172800	215002990	5640	5640	5640	5640	0
159	20231117	172700	215002990	5640	5640	5640	5640	0
160	20231117	172600	215002990	5640	5640	5640	5640	0
161	20231117	172500	215002990	5640	5640	5640	5640	0
162	20231117	172400	215002990	5640	5640	5640	5640	0
163	20231117	172300	215002990	5640	5640	5640	5640	0
164	20231117	172200	215002990	5640	5640	5640	5640	0
165	20231117	172100	215002990	5640	5640	5640	5640	0
166	20231117	172000	215002990	5640	5640	5640	5640	0
167	20231117	171900	215002990	5640	5640	5640	5640	0
168	20231117	171800	215002990	5640	5640	5640	5640	0
169	20231117	171700	215002990	5640	5640	5640	5640	0
170	20231117	171600	215002990	5640	5640	5640	5640	0
171	20231117	171500	215002990	5640	5640	5640	5640	0
172	20231117	171400	215002990	5640	5640	5640	5640	0
173	20231117	171300	215002990	5640	5640	5640	5640	0
174	20231117	171200	215002990	5640	5640	5640	5640	0
175	20231117	171100	215002990	5640	5640	5640	5640	0
176	20231117	171000	215002990	5640	5640	5640	5640	0
177	20231117	170900	215002990	5640	5640	5640	5640	0
178	20231117	170800	215002990	5640	5640	5640	5640	0
179	20231117	170700	215002990	5640	5640	5640	5640	0
180	20231117	170600	215002990	5640	5640	5640	5640	0
181	20231117	170500	215002990	5640	5640	5640	5640	0
182	20231117	170400	215002990	5640	5640	5640	5640	3126
183	20231117	170300	215002990	5640	5640	5640	5640	0
184	20231117	170200	215002990	5640	5640	5640	5640	0
185	20231117	170100	215002990	5640	5640	5640	5640	0
186	20231117	170000	215002990	5640	5640	5640	5640	0
187	20231117	165900	215002990	5640	5640	5640	5640	0
188	20231117	165800	215002990	5640	5640	5640	5640	0
189	20231117	165700	215002990	5640	5640	5640	5640	0
190	20231117	165600	215002990	5640	5640	5640	5640	0
191	20231117	165500	215002990	5640	5640	5640	5640	0
192	20231117	165400	215002990	5640	5640	5640	5640	0
193	20231117	165300	215002990	5640	5640	5640	5640	0
194	20231117	165200	215002990	5640	5640	5640	5640	0
195	20231117	165100	215002990	5640	5640	5640	5640	0
196	20231117	165000	215002990	5640	5640	5640	5640	0
197	20231117	164900	215002990	5640	5640	5640	5640	0
198	20231117	164800	215002990	5640	5640	5640	5640	0
199	20231117	164700	215002990	5640	5640	5640	5640	0
200	20231117	164600	215002990	5640	5640	5640	5640	0
201	20231117	164500	215002990	5640	5640	5640	5640	0
202	20231117	164400	215002990	5640	5640	5640	5640	0
203	20231117	164300	215002990	5640	5640	5640	5640	0
204	20231117	164200	215002990	5640	5640	5640	5640	0
205	20231117	164100	215002990	5640	5640	5640	5640	0
206	20231117	164000	215002990	5640	5640	5640	5640	0
207	20231117	163900	215002990	5640	5640	5640	5640	0
208	20231117	163800	215002990	5640	5640	5640	5640	0
209	20231117	163700	215002990	5640	5640	5640	5640	0
210	20231117	163600	215002990	5640	5640	5640	5640	0
211	20231117	163500	215002990	5640	5640	5640	5640	0
212	20231117	163400	215002990	5640	5640	5640	5640	3126
213	20231117	163300	215002990	5640	5640	5640	5640	0
214	20231117	163200	215002990	5640	5640	5640	5640	0
215	20231117	163100	215002990	5640	5640	5640	5640	0
216	20231117	163000	215002990	5640	5640	5640	5640	0
217	20231117	162900	215002990	5640	5640	5640	5640	0
218	20231117	162800	215002990	5640	5640	5640	5640	0
219	20231117	162700	215002990	5640	5640	5640	5640	0
220	20231117	162600	215002990	5640	5640	5640	5640	0
221	20231117	162500	215002990	5640	5640	5640	5640	0
222	20231117	162400	215002990	5640	5640	5640	5640	0
223	20231117	162300	215002990	5640	5640	5640	5640	0
224	20231117	162200	215002990	5640	5640	5640	5640	0
225	20231117	162100	215002990	5640	5640	5640	5640	0
226	20231117	162000	215002990	5640	5640	5640	5640	0
227	20231117	161900	215002990	5640	5640	5640	5640	0
228	20231117	161800	215002990	5640	5640	5640	5640	0
229	20231117	161700	215002990	5640	5640	5640	5640	0
230	20231117	161600	215002990	5640	5640	5640	5640	0
231	20231117	161500	215002990	5640	5640	5640	5640	0
232	20231117	161400	215002990	5640	5640	5640	5640	0
233	20231117	161300	215002990	5640	5640	5640	5640	0
234	20231117	161200	215002990	5640	5640	5640	5640	0
235	20231117	161100	215002990	5640	5640	5640	5640	0
236	20231117	161000	215002990	5640	5640	5640	5640	0
237	20231117	160900	215002990	5640	5640	5640	5640	0
238	20231117	160800	215002990	5640	5640	5640	5640	0
239	20231117	160700	215002990	5640	5640	5640	5640	0
240	20231117	160600	215002990	5640	5640	5640	5640	0
241	20231117	160500	215002990	5640	5640	5640	5640	0
242	20231117	160400	215002990	5640	5640	5640	5640	3126
243	20231117	160300	215002990	5640	5640	5640	5640	0
244	20231117	160200	215002990	5640	5640	5640	5640	0
245	20231117	160100	215002990	5640	5640	5640	5640	0
246	20231117	160000	215002990	5640	5640	5640	5640	0
247	20231117	155900	215002990	5640	5640	5640	5640	0
248	20231117	155800	215002990	5640	5640	5640	5640	0
249	20231117	155700	215002990	5640	5640	5640	5640	0
250	20231117	155600	215002990	5640	5640	5640	5640	0
251	20231117	155500	215002990	5640	5640	5640	5640	0
252	20231117	155400	215002990	5640	5640	5640	5640	0
253	20231117	155300	215002990	5640	5640	5640	5640	0
254	20231117	155200	215002990	5640	5640	5640	5640	0
255	20231117	155100	215002990	5640	5640	5640	5640	0
256	20231117	155000	215002990	5640	5640	5640	5640	0
257	20231117	154900	215002990	5640	5640	5640	5640	0
258	20231117	154800	215002990	5640	5640	5640	5640	0
259	20231117	154700	215002990	5640	5640	5640	5640	0
260	20231117	154600	215002990	5640	5640	5640	5640	0
261	20231117	154500	215002990	5640	5640	5640	5640	0
262	20231117	154400	215002990	5640	5640	5640	5640	0
263	20231117	154300	215002990	5640	5640	5640	5640	0
264	20231117	154200	215002990	5640	5640	5640	5640	0
265	20231117	154100	215002990	5640	5640	5640	5640	0
266	20231117	154000	215002990	5640	5640	5640	5640	0
267	20231117	153900	215002990	5640	5640	5640	5640	0
268	20231117	153800	215002990	5640	5640	5640	5640	0
269	20231117	153700	215002990	5640	5640	5640	5640	0
270	20231117	153600	215002990	5640	5640	5640	5640	0
271	20231117	153500	215002990	5640	5640	5640	5640	0
272	20231117	153400	215002990	5640	5640	5640	5640	3126
273	20231117	153300	215002990	5640	5640	5640	5640	0
274	20231117	153200	215002990	5640	5640	5640	5640	0
275	20231117	153100	215002990	5640	5640	5640	5640	0
276	20231117	153000	215002990	5640	5640	5640	5640	3126
277	20231117	152900	197372350	5650	5650	5650	5650	0
278	20231117	152800	197372350	5650	5650	5650	5650	0
279	20231117	152700	197372350	5650	5650	5650	5650	0
280	20231117	152600	197372350	5650	5650	5650	5650	0
281	20231117	152500	197372350	5650	5650	5650	5650	0
282	20231117	152400	197372350	5650	5650	5650	5650	0
283	20231117	152300	197372350	5650	5650	5650	5650	0
284	20231117	152200	197372350	5650	5650	5650	5650	0
285	20231117	152100	197372350	5650	5650	5650	5650	0
286	20231117	152000	197372350	5650	5650	5650	5650	0
287	20231117	151900	197372350	5650	5650	5650	5650	0
288	20231117	151800	197372350	5650	5650	5650	5650	10
289	20231117	151700	197315850	5660	5660	5660	5660	100
290	20231117	151600	196749850	5660	5660	5660	5660	100
291	20231117	151500	196183850	5660	5660	5660	5660	0
292	20231117	151400	196183850	5660	5660	5660	5660	0
293	20231117	151300	196183850	5660	5660	5660	5660	2
294	20231117	151200	196172530	5660	5660	5660	5660	0
295	20231117	151100	196172530	5660	5660	5660	5660	0
296	20231117	151000	196172530	5660	5660	5660	5660	60
297	20231117	150900	195832930	5640	5640	5640	5640	1
298	20231117	150800	195827290	5640	5640	5640	5640	195
299	20231117	150700	194727490	5640	5640	5640	5640	0
300	20231117	150600	194727490	5640	5640	5640	5640	0
301	20231117	150500	194727490	5640	5640	5640	5640	0
302	20231117	150400	194727490	5640	5640	5640	5640	0
303	20231117	150300	194727490	5640	5640	5640	5640	0
304	20231117	150200	194727490	5640	5640	5640	5640	0
305	20231117	150100	194727490	5640	5640	5640	5640	32
306	20231117	150000	194547010	5640	5640	5640	5640	0
307	20231117	145900	194547010	5640	5640	5640	5640	0
308	20231117	145800	194547010	5640	5640	5640	5640	10
309	20231117	145700	194490610	5650	5650	5650	5650	0
310	20231117	145600	194490610	5650	5650	5650	5650	0
311	20231117	145500	194490610	5650	5650	5650	5650	0
312	20231117	145400	194490610	5650	5650	5650	5650	0
313	20231117	145300	194490610	5650	5650	5650	5650	0
314	20231117	145200	194490610	5650	5650	5650	5650	75
315	20231117	145100	194066860	5650	5650	5650	5650	423
316	20231117	145000	191676910	5650	5650	5650	5650	0
317	20231117	144900	191676910	5650	5650	5650	5650	0
318	20231117	144800	191676910	5650	5650	5650	5650	24
319	20231117	144700	191541310	5660	5660	5660	5660	0
320	20231117	144600	191541310	5660	5660	5660	5660	0
321	20231117	144500	191541310	5660	5660	5660	5660	0
322	20231117	144400	191541310	5660	5660	5660	5660	0
323	20231117	144300	191541310	5660	5660	5660	5660	0
324	20231117	144200	191541310	5660	5660	5660	5660	0
325	20231117	144100	191541310	5660	5660	5660	5660	0
326	20231117	144000	191541310	5660	5660	5660	5660	1051
327	20231117	143900	185592650	5660	5660	5660	5660	0
328	20231117	143800	185592650	5660	5670	5670	5660	19
329	20231117	143700	185485010	5670	5670	5670	5670	71
330	20231117	143600	185082440	5670	5670	5670	5670	13
331	20231117	143500	185008730	5660	5670	5670	5660	5
332	20231117	143400	184980420	5660	5660	5660	5660	0
333	20231117	143300	184980420	5660	5660	5660	5660	0
334	20231117	143200	184980420	5660	5660	5660	5660	143
335	20231117	143100	184171040	5660	5660	5660	5660	151
336	20231117	143000	183316380	5670	5670	5670	5670	534
337	20231117	142900	180288600	5670	5670	5670	5670	0
338	20231117	142800	180288600	5670	5670	5670	5670	0
339	20231117	142700	180288600	5670	5670	5670	5670	0
340	20231117	142600	180288600	5670	5670	5670	5670	0
341	20231117	142500	180288600	5670	5670	5670	5670	0
342	20231117	142400	180288600	5670	5670	5670	5670	0
343	20231117	142300	180288600	5670	5670	5670	5670	0
344	20231117	142200	180288600	5670	5670	5670	5670	3
345	20231117	142100	180271590	5670	5670	5670	5670	18
346	20231117	142000	180169530	5670	5670	5670	5670	100
347	20231117	141900	179602530	5660	5670	5670	5660	598
348	20231117	141800	176216850	5670	5670	5670	5670	0
349	20231117	141700	176216850	5670	5670	5670	5670	190
350	20231117	141600	175139550	5660	5660	5660	5660	10
351	20231117	141500	175082950	5660	5660	5660	5660	0
352	20231117	141400	175082950	5660	5660	5660	5660	0
353	20231117	141300	175082950	5660	5660	5660	5660	2
354	20231117	141200	175071630	5680	5680	5680	5680	1
355	20231117	141100	175065950	5680	5680	5680	5680	0
356	20231117	141000	175065950	5680	5680	5680	5680	0
357	20231117	140900	175065950	5680	5680	5680	5680	100
358	20231117	140800	174497950	5660	5660	5660	5660	4
359	20231117	140700	174475310	5660	5660	5660	5660	0
360	20231117	140600	174475310	5660	5660	5660	5660	0
361	20231117	140500	174475310	5660	5660	5660	5660	7
362	20231117	140400	174435690	5680	5680	5680	5680	0
363	20231117	140300	174435690	5680	5670	5680	5670	201
364	20231117	140200	173294710	5660	5660	5660	5660	0
365	20231117	140100	173294710	5660	5660	5660	5660	0
366	20231117	140000	173294710	5660	5660	5660	5660	100
367	20231117	135900	172728710	5660	5660	5660	5660	0
368	20231117	135800	172728710	5660	5660	5660	5660	5
369	20231117	135700	172700410	5650	5650	5650	5650	0
370	20231117	135600	172700410	5650	5650	5650	5650	0
371	20231117	135500	172700410	5650	5650	5650	5650	3
372	20231117	135400	172683460	5650	5650	5650	5650	0
373	20231117	135300	172683460	5650	5650	5650	5650	200
374	20231117	135200	171553460	5650	5650	5650	5650	0
375	20231117	135100	171553460	5650	5650	5650	5650	2
376	20231117	135000	171542160	5650	5650	5650	5650	0
377	20231117	134900	171542160	5650	5650	5650	5650	0
378	20231117	134800	171542160	5650	5650	5650	5650	0
379	20231117	134700	171542160	5650	5650	5650	5650	0
380	20231117	134600	171542160	5650	5650	5650	5650	0
381	20231117	134500	171542160	5650	5650	5650	5650	0
382	20231117	134400	171542160	5650	5650	5650	5650	0
383	20231117	134300	171542160	5650	5650	5650	5650	0
384	20231117	134200	171542160	5650	5650	5650	5650	10
385	20231117	134100	171485660	5640	5640	5640	5640	0
386	20231117	134000	171485660	5640	5640	5640	5640	5
387	20231117	133900	171457460	5650	5650	5650	5650	134
388	20231117	133800	170700360	5650	5640	5650	5640	1010
389	20231117	133700	164993960	5650	5650	5650	5650	101
390	20231117	133600	164423310	5650	5650	5650	5650	782
391	20231117	133500	160005010	5660	5660	5660	5660	0
392	20231117	133400	160005010	5660	5660	5660	5660	0
393	20231117	133300	160005010	5660	5660	5660	5660	0
394	20231117	133200	160005010	5660	5660	5660	5660	0
395	20231117	133100	160005010	5660	5660	5660	5660	8
396	20231117	133000	159959730	5660	5660	5680	5660	18
397	20231117	132900	159857650	5660	5660	5660	5660	207
398	20231117	132800	158686030	5660	5660	5660	5660	0
399	20231117	132700	158686030	5660	5660	5660	5660	0
400	20231117	132600	158686030	5660	5660	5660	5660	0
401	20231117	132500	158686030	5660	5660	5660	5660	0
402	20231117	132400	158686030	5660	5660	5660	5660	0
403	20231117	132300	158686030	5660	5660	5660	5660	0
404	20231117	132200	158686030	5660	5660	5660	5660	0
405	20231117	132100	158686030	5660	5660	5660	5660	3
406	20231117	132000	158669050	5660	5660	5660	5660	3
407	20231117	131900	158652070	5660	5660	5660	5660	103
408	20231117	131800	158069090	5660	5660	5660	5660	0
409	20231117	131700	158069090	5660	5660	5660	5660	0
410	20231117	131600	158069090	5660	5660	5660	5660	2
411	20231117	131500	158057770	5660	5660	5660	5660	100
412	20231117	131400	157491770	5660	5660	5660	5660	0
413	20231117	131300	157491770	5660	5660	5660	5660	0
414	20231117	131200	157491770	5660	5660	5660	5660	0
415	20231117	131100	157491770	5660	5660	5660	5660	0
416	20231117	131000	157491770	5660	5660	5660	5660	550
417	20231117	130900	154378770	5660	5660	5660	5660	0
418	20231117	130800	154378770	5660	5660	5660	5660	0
419	20231117	130700	154378770	5660	5660	5660	5660	0
420	20231117	130600	154378770	5660	5660	5660	5660	40
421	20231117	130500	154152370	5670	5670	5670	5670	0
422	20231117	130400	154152370	5670	5670	5670	5670	14
423	20231117	130300	154072990	5670	5670	5670	5670	0
424	20231117	130200	154072990	5670	5670	5670	5670	0
425	20231117	130100	154072990	5670	5670	5670	5670	10
426	20231117	130000	154016290	5670	5670	5670	5670	10
427	20231117	125900	153959590	5670	5670	5670	5670	1
428	20231117	125800	153953920	5660	5660	5660	5660	0
429	20231117	125700	153953920	5660	5660	5660	5660	0
430	20231117	125600	153953920	5660	5660	5660	5660	0
431	20231117	125500	153953920	5660	5660	5660	5660	0
432	20231117	125400	153953920	5660	5660	5660	5660	1000
433	20231117	125300	148293920	5670	5670	5670	5670	0
434	20231117	125200	148293920	5670	5670	5670	5670	0
435	20231117	125100	148293920	5670	5670	5670	5670	4
436	20231117	125000	148271240	5670	5670	5670	5670	0
437	20231117	124900	148271240	5670	5670	5670	5670	5
438	20231117	124800	148242890	5670	5670	5670	5670	307
439	20231117	124700	146502200	5670	5670	5670	5670	0
440	20231117	124600	146502200	5670	5670	5670	5670	0
441	20231117	124500	146502200	5670	5670	5670	5670	0
442	20231117	124400	146502200	5670	5670	5670	5670	352
443	20231117	124300	144506360	5660	5660	5660	5660	0
444	20231117	124200	144506360	5660	5660	5660	5660	0
445	20231117	124100	144506360	5660	5660	5660	5660	0
446	20231117	124000	144506360	5660	5660	5660	5660	0
447	20231117	123900	144506360	5660	5660	5660	5660	0
448	20231117	123800	144506360	5660	5660	5660	5660	0
449	20231117	123700	144506360	5660	5660	5660	5660	0
450	20231117	123600	144506360	5660	5660	5660	5660	0
451	20231117	123500	144506360	5660	5660	5660	5660	0
452	20231117	123400	144506360	5660	5660	5660	5660	0
453	20231117	123300	144506360	5660	5660	5660	5660	0
454	20231117	123200	144506360	5660	5660	5660	5660	16
455	20231117	123100	144415800	5680	5680	5680	5680	1
456	20231117	123000	144410120	5660	5660	5660	5660	0
457	20231117	122900	144410120	5660	5660	5660	5660	0
458	20231117	122800	144410120	5660	5660	5660	5660	0
459	20231117	122700	144410120	5660	5660	5660	5660	0
460	20231117	122600	144410120	5660	5660	5660	5660	0
461	20231117	122500	144410120	5660	5660	5660	5660	0
462	20231117	122400	144410120	5660	5660	5660	5660	2000
463	20231117	122300	133090120	5680	5680	5680	5680	0
464	20231117	122200	133090120	5680	5680	5680	5680	1
465	20231117	122100	133084440	5680	5680	5680	5680	0
466	20231117	122000	133084440	5680	5680	5680	5680	0
467	20231117	121900	133084440	5680	5680	5680	5680	17
468	20231117	121800	132987880	5680	5680	5680	5680	0
469	20231117	121700	132987880	5680	5680	5680	5680	0
470	20231117	121600	132987880	5680	5680	5680	5680	0
471	20231117	121500	132987880	5680	5680	5680	5680	0
472	20231117	121400	132987880	5680	5680	5680	5680	0
473	20231117	121300	132987880	5680	5660	5680	5660	691
474	20231117	121200	129076800	5660	5660	5660	5660	0
475	20231117	121100	129076800	5660	5660	5660	5660	0
476	20231117	121000	129076800	5660	5660	5660	5660	0
477	20231117	120900	129076800	5660	5670	5670	5660	2310
478	20231117	120800	115991130	5680	5680	5680	5680	0
479	20231117	120700	115991130	5680	5680	5680	5680	0
480	20231117	120600	115991130	5680	5680	5680	5680	0
481	20231117	120500	115991130	5680	5680	5680	5680	20
482	20231117	120400	115877530	5680	5700	5710	5680	486
483	20231117	120300	113116810	5690	5690	5690	5690	0
484	20231117	120200	113116810	5690	5690	5690	5690	0
485	20231117	120100	113116810	5690	5690	5690	5690	0
486	20231117	120000	113116810	5690	5690	5690	5690	0
487	20231117	115900	113116810	5690	5690	5690	5690	0
488	20231117	115800	113116810	5690	5690	5690	5690	0
489	20231117	115700	113116810	5690	5690	5690	5690	0
490	20231117	115600	113116810	5690	5690	5690	5690	0
491	20231117	115500	113116810	5690	5690	5690	5690	5
492	20231117	115400	113088360	5680	5680	5680	5680	0
493	20231117	115300	113088360	5680	5680	5680	5680	0
494	20231117	115200	113088360	5680	5680	5680	5680	0
495	20231117	115100	113088360	5680	5680	5680	5680	0
496	20231117	115000	113088360	5680	5680	5680	5680	0
497	20231117	114900	113088360	5680	5680	5680	5680	15
498	20231117	114800	113003160	5700	5700	5700	5700	0
499	20231117	114700	113003160	5700	5700	5700	5700	0
500	20231117	114600	113003160	5700	5700	5700	5700	0
501	20231117	114500	113003160	5700	5700	5700	5700	0
502	20231117	114400	113003160	5700	5700	5700	5700	0
503	20231117	114300	113003160	5700	5700	5700	5700	5
504	20231117	114200	112974660	5710	5710	5710	5710	0
505	20231117	114100	112974660	5710	5710	5710	5710	0
506	20231117	114000	112974660	5710	5710	5710	5710	0
507	20231117	113900	112974660	5710	5710	5710	5710	0
508	20231117	113800	112974660	5710	5710	5710	5710	0
509	20231117	113700	112974660	5710	5710	5710	5710	0
510	20231117	113600	112974660	5710	5710	5710	5710	10
511	20231117	113500	112917560	5710	5710	5710	5710	0
512	20231117	113400	112917560	5710	5710	5710	5710	2
513	20231117	113300	112906140	5710	5710	5710	5710	0
514	20231117	113200	112906140	5710	5710	5710	5710	10
515	20231117	113100	112849040	5710	5710	5710	5710	10
516	20231117	113000	112791940	5710	5710	5710	5710	0
517	20231117	112900	112791940	5710	5710	5710	5710	0
518	20231117	112800	112791940	5710	5710	5710	5710	0
519	20231117	112700	112791940	5710	5710	5710	5710	0
520	20231117	112600	112791940	5710	5710	5710	5710	0
521	20231117	112500	112791940	5710	5710	5710	5710	1
522	20231117	112400	112786230	5670	5670	5670	5670	150
523	20231117	112300	111935730	5670	5670	5670	5670	0
524	20231117	112200	111935730	5670	5670	5670	5670	0
525	20231117	112100	111935730	5670	5680	5680	5670	55
526	20231117	112000	111623750	5680	5690	5690	5680	100
527	20231117	111900	111055400	5670	5670	5670	5670	0
528	20231117	111800	111055400	5670	5670	5670	5670	0
529	20231117	111700	111055400	5670	5670	5670	5670	0
530	20231117	111600	111055400	5670	5670	5670	5670	0
531	20231117	111500	111055400	5670	5670	5670	5670	0
532	20231117	111400	111055400	5670	5670	5670	5670	0
533	20231117	111300	111055400	5670	5670	5670	5670	0
534	20231117	111200	111055400	5670	5670	5670	5670	200
535	20231117	111100	109921400	5670	5670	5670	5670	0
536	20231117	111000	109921400	5670	5670	5670	5670	0
537	20231117	110900	109921400	5670	5670	5670	5670	0
538	20231117	110800	109921400	5670	5670	5670	5670	0
539	20231117	110700	109921400	5670	5670	5670	5670	0
540	20231117	110600	109921400	5670	5670	5670	5670	0
541	20231117	110500	109921400	5670	5670	5670	5670	0
542	20231117	110400	109921400	5670	5670	5670	5670	0
543	20231117	110300	109921400	5670	5670	5670	5670	0
544	20231117	110200	109921400	5670	5670	5670	5670	50
545	20231117	110100	109637900	5670	5670	5670	5670	0
546	20231117	110000	109637900	5670	5670	5670	5670	0
547	20231117	105900	109637900	5670	5670	5670	5670	400
548	20231117	105800	107369900	5710	5710	5710	5710	0
549	20231117	105700	107369900	5710	5710	5710	5710	0
550	20231117	105600	107369900	5710	5710	5710	5710	0
551	20231117	105500	107369900	5710	5710	5710	5710	1
552	20231117	105400	107364190	5670	5670	5670	5670	0
553	20231117	105300	107364190	5670	5670	5670	5670	0
554	20231117	105200	107364190	5670	5670	5670	5670	0
555	20231117	105100	107364190	5670	5670	5670	5670	0
556	20231117	105000	107364190	5670	5670	5670	5670	3
557	20231117	104900	107347180	5670	5670	5670	5670	400
558	20231117	104800	105079180	5680	5680	5680	5680	181
559	20231117	104700	104051100	5710	5710	5710	5710	0
560	20231117	104600	104051100	5710	5710	5710	5710	0
561	20231117	104500	104051100	5710	5710	5710	5710	1
562	20231117	104400	104045390	5680	5680	5680	5680	0
563	20231117	104300	104045390	5680	5680	5680	5680	0
564	20231117	104200	104045390	5680	5680	5680	5680	0
565	20231117	104100	104045390	5680	5680	5680	5680	0
566	20231117	104000	104045390	5680	5680	5680	5680	0
567	20231117	103900	104045390	5680	5680	5680	5680	0
568	20231117	103800	104045390	5680	5680	5680	5680	0
569	20231117	103700	104045390	5680	5680	5680	5680	0
570	20231117	103600	104045390	5680	5680	5680	5680	0
571	20231117	103500	104045390	5680	5680	5680	5680	0
572	20231117	103400	104045390	5680	5680	5680	5680	0
573	20231117	103300	104045390	5680	5680	5680	5680	0
574	20231117	103200	104045390	5680	5680	5680	5680	0
575	20231117	103100	104045390	5680	5680	5680	5680	0
576	20231117	103000	104045390	5680	5680	5680	5680	0
577	20231117	102900	104045390	5680	5680	5680	5680	0
578	20231117	102800	104045390	5680	5680	5680	5680	10
579	20231117	102700	103988590	5680	5680	5680	5680	0
580	20231117	102600	103988590	5680	5680	5680	5680	31
581	20231117	102500	103812510	5680	5680	5680	5680	11
582	20231117	102400	103750030	5670	5670	5670	5670	0
583	20231117	102300	103750030	5670	5670	5670	5670	150
584	20231117	102200	102899530	5670	5670	5670	5670	0
585	20231117	102100	102899530	5670	5670	5670	5670	41
586	20231117	102000	102667060	5670	5670	5670	5670	400
587	20231117	101900	100399060	5680	5680	5680	5680	0
588	20231117	101800	100399060	5680	5680	5680	5680	67
589	20231117	101700	100018500	5680	5680	5680	5680	13
590	20231117	101600	99944660	5680	5680	5680	5680	163
591	20231117	101500	99018820	5680	5680	5680	5680	20
592	20231117	101400	98905220	5680	5680	5680	5680	0
593	20231117	101300	98905220	5680	5680	5680	5680	305
594	20231117	101200	97172820	5680	5680	5680	5680	13
595	20231117	101100	97098980	5680	5680	5680	5680	0
596	20231117	101000	97098980	5680	5680	5680	5680	0
597	20231117	100900	97098980	5680	5680	5680	5680	0
598	20231117	100800	97098980	5680	5680	5680	5680	0
599	20231117	100700	97098980	5680	5680	5680	5680	1054
600	20231117	100600	91112260	5710	5710	5710	5710	0
601	20231117	100500	91112260	5710	5710	5710	5710	0
602	20231117	100400	91112260	5710	5710	5710	5710	0
603	20231117	100300	91112260	5710	5710	5710	5710	0
604	20231117	100200	91112260	5710	5710	5710	5710	0
605	20231117	100100	91112260	5710	5710	5710	5710	0
606	20231117	100000	91112260	5710	5710	5710	5710	0
607	20231117	095900	91112260	5710	5710	5710	5710	0
608	20231117	095800	91112260	5710	5710	5710	5710	2
609	20231117	095700	91100840	5710	5710	5710	5710	0
610	20231117	095600	91100840	5710	5710	5710	5680	82
611	20231117	095500	90632920	5710	5710	5710	5710	0
612	20231117	095400	90632920	5710	5710	5710	5710	0
613	20231117	095300	90632920	5710	5710	5710	5710	0
614	20231117	095200	90632920	5710	5710	5710	5710	0
615	20231117	095100	90632920	5710	5710	5710	5710	2
616	20231117	095000	90621500	5680	5680	5680	5680	0
617	20231117	094900	90621500	5680	5680	5680	5680	10
618	20231117	094800	90564700	5670	5670	5670	5670	0
619	20231117	094700	90564700	5670	5670	5670	5670	0
620	20231117	094600	90564700	5670	5670	5670	5670	125
621	20231117	094500	89855950	5690	5690	5690	5690	0
622	20231117	094400	89855950	5690	5680	5690	5680	700
623	20231117	094300	85877390	5680	5680	5680	5680	100
624	20231117	094200	85309390	5690	5690	5690	5690	0
625	20231117	094100	85309390	5690	5690	5690	5690	0
626	20231117	094000	85309390	5690	5690	5690	5690	0
627	20231117	093900	85309390	5690	5690	5690	5690	0
628	20231117	093800	85309390	5690	5680	5690	5680	2
629	20231117	093700	85298020	5680	5680	5680	5680	550
630	20231117	093600	82174020	5670	5680	5680	5670	2021
631	20231117	093500	70695170	5690	5690	5690	5690	36
632	20231117	093400	70490330	5690	5690	5690	5690	110
633	20231117	093300	69864430	5690	5690	5690	5690	500
634	20231117	093200	67019430	5690	5690	5690	5690	0
635	20231117	093100	67019430	5690	5690	5690	5690	0
636	20231117	093000	67019430	5690	5690	5690	5690	0
637	20231117	092900	67019430	5690	5690	5690	5690	541
638	20231117	092800	63941140	5720	5720	5720	5720	0
639	20231117	092700	63941140	5720	5720	5720	5720	0
640	20231117	092600	63941140	5720	5720	5720	5720	2
641	20231117	092500	63929700	5680	5680	5680	5680	0
642	20231117	092400	63929700	5680	5680	5680	5680	0
643	20231117	092300	63929700	5680	5680	5680	5680	0
644	20231117	092200	63929700	5680	5680	5680	5680	0
645	20231117	092100	63929700	5680	5680	5680	5680	0
646	20231117	092000	63929700	5680	5690	5690	5680	1000
647	20231117	091900	58247920	5730	5730	5730	5730	0
648	20231117	091800	58247920	5730	5730	5730	5730	0
649	20231117	091700	58247920	5730	5690	5730	5690	130
650	20231117	091600	57504220	5680	5680	5680	5680	0
651	20231117	091500	57504220	5680	5690	5690	5680	1116
652	20231117	091400	51163040	5730	5730	5730	5730	0
653	20231117	091300	51163040	5730	5730	5730	5730	0
654	20231117	091200	51163040	5730	5690	5730	5690	56
655	20231117	091100	50843780	5660	5660	5660	5660	0
656	20231117	091000	50843780	5660	5660	5660	5660	0
657	20231117	090900	50843780	5660	5690	5720	5660	3620
658	20231117	090800	30276810	5690	5690	5690	5690	0
659	20231117	090700	30276810	5690	5690	5690	5690	0
660	20231117	090600	30276810	5690	5700	5700	5690	1302
661	20231117	090500	22862280	5700	5710	5710	5700	118
662	20231117	090400	22189160	5700	5720	5720	5700	738
663	20231117	090300	17971060	5730	5740	5740	5730	112
664	20231117	090200	17329220	5740	5740	5740	5740	0
665	20231117	090100	17329220	5740	5740	5740	5740	454
666	20231117	090000	14723260	5780	5780	5790	5780	2547