KissMeData/142210/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201900	532673615	4065	4065	4065	4065	5439
3	20231117	201800	532673615	4065	4065	4065	4065	0
4	20231117	201700	532673615	4065	4065	4065	4065	0
5	20231117	201600	532673615	4065	4065	4065	4065	0
6	20231117	201500	532673615	4065	4065	4065	4065	0
7	20231117	201400	532673615	4065	4065	4065	4065	0
8	20231117	201300	532673615	4065	4065	4065	4065	0
9	20231117	201200	532673615	4065	4065	4065	4065	0
10	20231117	201100	532673615	4065	4065	4065	4065	0
11	20231117	201000	532673615	4065	4065	4065	4065	0
12	20231117	200900	532673615	4065	4065	4065	4065	0
13	20231117	200800	532673615	4065	4065	4065	4065	0
14	20231117	200700	532673615	4065	4065	4065	4065	0
15	20231117	200600	532673615	4065	4065	4065	4065	0
16	20231117	200500	532673615	4065	4065	4065	4065	0
17	20231117	200400	532673615	4065	4065	4065	4065	0
18	20231117	200300	532673615	4065	4065	4065	4065	0
19	20231117	200200	532673615	4065	4065	4065	4065	0
20	20231117	200100	532673615	4065	4065	4065	4065	0
21	20231117	200000	532673615	4065	4065	4065	4065	0
22	20231117	195900	532673615	4065	4065	4065	4065	0
23	20231117	195800	532673615	4065	4065	4065	4065	0
24	20231117	195700	532673615	4065	4065	4065	4065	0
25	20231117	195600	532673615	4065	4065	4065	4065	0
26	20231117	195500	532673615	4065	4065	4065	4065	0
27	20231117	195400	532673615	4065	4065	4065	4065	0
28	20231117	195300	532673615	4065	4065	4065	4065	0
29	20231117	195200	532673615	4065	4065	4065	4065	0
30	20231117	195100	532673615	4065	4065	4065	4065	0
31	20231117	195000	532673615	4065	4065	4065	4065	0
32	20231117	194900	532673615	4065	4065	4065	4065	5439
33	20231117	194800	532673615	4065	4065	4065	4065	0
34	20231117	194700	532673615	4065	4065	4065	4065	0
35	20231117	194600	532673615	4065	4065	4065	4065	0
36	20231117	194500	532673615	4065	4065	4065	4065	0
37	20231117	194400	532673615	4065	4065	4065	4065	0
38	20231117	194300	532673615	4065	4065	4065	4065	0
39	20231117	194200	532673615	4065	4065	4065	4065	0
40	20231117	194100	532673615	4065	4065	4065	4065	0
41	20231117	194000	532673615	4065	4065	4065	4065	0
42	20231117	193900	532673615	4065	4065	4065	4065	0
43	20231117	193800	532673615	4065	4065	4065	4065	0
44	20231117	193700	532673615	4065	4065	4065	4065	0
45	20231117	193600	532673615	4065	4065	4065	4065	0
46	20231117	193500	532673615	4065	4065	4065	4065	0
47	20231117	193400	532673615	4065	4065	4065	4065	0
48	20231117	193300	532673615	4065	4065	4065	4065	0
49	20231117	193200	532673615	4065	4065	4065	4065	0
50	20231117	193100	532673615	4065	4065	4065	4065	0
51	20231117	193000	532673615	4065	4065	4065	4065	0
52	20231117	192900	532673615	4065	4065	4065	4065	0
53	20231117	192800	532673615	4065	4065	4065	4065	0
54	20231117	192700	532673615	4065	4065	4065	4065	0
55	20231117	192600	532673615	4065	4065	4065	4065	0
56	20231117	192500	532673615	4065	4065	4065	4065	0
57	20231117	192400	532673615	4065	4065	4065	4065	0
58	20231117	192300	532673615	4065	4065	4065	4065	0
59	20231117	192200	532673615	4065	4065	4065	4065	0
60	20231117	192100	532673615	4065	4065	4065	4065	0
61	20231117	192000	532673615	4065	4065	4065	4065	0
62	20231117	191900	532673615	4065	4065	4065	4065	5439
63	20231117	191800	532673615	4065	4065	4065	4065	0
64	20231117	191700	532673615	4065	4065	4065	4065	0
65	20231117	191600	532673615	4065	4065	4065	4065	0
66	20231117	191500	532673615	4065	4065	4065	4065	0
67	20231117	191400	532673615	4065	4065	4065	4065	0
68	20231117	191300	532673615	4065	4065	4065	4065	0
69	20231117	191200	532673615	4065	4065	4065	4065	0
70	20231117	191100	532673615	4065	4065	4065	4065	0
71	20231117	191000	532673615	4065	4065	4065	4065	0
72	20231117	190900	532673615	4065	4065	4065	4065	0
73	20231117	190800	532673615	4065	4065	4065	4065	0
74	20231117	190700	532673615	4065	4065	4065	4065	0
75	20231117	190600	532673615	4065	4065	4065	4065	0
76	20231117	190500	532673615	4065	4065	4065	4065	0
77	20231117	190400	532673615	4065	4065	4065	4065	0
78	20231117	190300	532673615	4065	4065	4065	4065	0
79	20231117	190200	532673615	4065	4065	4065	4065	0
80	20231117	190100	532673615	4065	4065	4065	4065	0
81	20231117	190000	532673615	4065	4065	4065	4065	0
82	20231117	185900	532673615	4065	4065	4065	4065	0
83	20231117	185800	532673615	4065	4065	4065	4065	0
84	20231117	185700	532673615	4065	4065	4065	4065	0
85	20231117	185600	532673615	4065	4065	4065	4065	0
86	20231117	185500	532673615	4065	4065	4065	4065	0
87	20231117	185400	532673615	4065	4065	4065	4065	0
88	20231117	185300	532673615	4065	4065	4065	4065	0
89	20231117	185200	532673615	4065	4065	4065	4065	0
90	20231117	185100	532673615	4065	4065	4065	4065	0
91	20231117	185000	532673615	4065	4065	4065	4065	0
92	20231117	184900	532673615	4065	4065	4065	4065	5439
93	20231117	184800	532673615	4065	4065	4065	4065	0
94	20231117	184700	532673615	4065	4065	4065	4065	0
95	20231117	184600	532673615	4065	4065	4065	4065	0
96	20231117	184500	532673615	4065	4065	4065	4065	0
97	20231117	184400	532673615	4065	4065	4065	4065	0
98	20231117	184300	532673615	4065	4065	4065	4065	0
99	20231117	184200	532673615	4065	4065	4065	4065	0
100	20231117	184100	532673615	4065	4065	4065	4065	0
101	20231117	184000	532673615	4065	4065	4065	4065	0
102	20231117	183900	532673615	4065	4065	4065	4065	0
103	20231117	183800	532673615	4065	4065	4065	4065	0
104	20231117	183700	532673615	4065	4065	4065	4065	0
105	20231117	183600	532673615	4065	4065	4065	4065	0
106	20231117	183500	532673615	4065	4065	4065	4065	0
107	20231117	183400	532673615	4065	4065	4065	4065	0
108	20231117	183300	532673615	4065	4065	4065	4065	0
109	20231117	183200	532673615	4065	4065	4065	4065	0
110	20231117	183100	532673615	4065	4065	4065	4065	0
111	20231117	183000	532673615	4065	4065	4065	4065	0
112	20231117	182900	532673615	4065	4065	4065	4065	0
113	20231117	182800	532673615	4065	4065	4065	4065	0
114	20231117	182700	532673615	4065	4065	4065	4065	0
115	20231117	182600	532673615	4065	4065	4065	4065	0
116	20231117	182500	532673615	4065	4065	4065	4065	0
117	20231117	182400	532673615	4065	4065	4065	4065	0
118	20231117	182300	532673615	4065	4065	4065	4065	0
119	20231117	182200	532673615	4065	4065	4065	4065	0
120	20231117	182100	532673615	4065	4065	4065	4065	0
121	20231117	182000	532673615	4065	4065	4065	4065	0
122	20231117	181900	532673615	4065	4065	4065	4065	5439
123	20231117	181800	532673615	4065	4065	4065	4065	0
124	20231117	181700	532673615	4065	4065	4065	4065	0
125	20231117	181600	532673615	4065	4065	4065	4065	0
126	20231117	181500	532673615	4065	4065	4065	4065	0
127	20231117	181400	532673615	4065	4065	4065	4065	0
128	20231117	181300	532673615	4065	4065	4065	4065	0
129	20231117	181200	532673615	4065	4065	4065	4065	0
130	20231117	181100	532673615	4065	4065	4065	4065	0
131	20231117	181000	532673615	4065	4065	4065	4065	0
132	20231117	180900	532673615	4065	4065	4065	4065	0
133	20231117	180800	532673615	4065	4065	4065	4065	0
134	20231117	180700	532673615	4065	4065	4065	4065	0
135	20231117	180600	532673615	4065	4065	4065	4065	0
136	20231117	180500	532673615	4065	4065	4065	4065	0
137	20231117	180400	532673615	4065	4065	4065	4065	0
138	20231117	180300	532673615	4065	4065	4065	4065	0
139	20231117	180200	532673615	4065	4065	4065	4065	0
140	20231117	180100	532673615	4065	4065	4065	4065	0
141	20231117	180000	532673615	4065	4065	4065	4065	0
142	20231117	175900	532673615	4065	4065	4065	4065	0
143	20231117	175800	532673615	4065	4065	4065	4065	0
144	20231117	175700	532673615	4065	4065	4065	4065	0
145	20231117	175600	532673615	4065	4065	4065	4065	0
146	20231117	175500	532673615	4065	4065	4065	4065	0
147	20231117	175400	532673615	4065	4065	4065	4065	0
148	20231117	175300	532673615	4065	4065	4065	4065	0
149	20231117	175200	532673615	4065	4065	4065	4065	0
150	20231117	175100	532673615	4065	4065	4065	4065	0
151	20231117	175000	532673615	4065	4065	4065	4065	0
152	20231117	174900	532673615	4065	4065	4065	4065	5439
153	20231117	174800	532673615	4065	4065	4065	4065	0
154	20231117	174700	532673615	4065	4065	4065	4065	0
155	20231117	174600	532673615	4065	4065	4065	4065	0
156	20231117	174500	532673615	4065	4065	4065	4065	0
157	20231117	174400	532673615	4065	4065	4065	4065	0
158	20231117	174300	532673615	4065	4065	4065	4065	0
159	20231117	174200	532673615	4065	4065	4065	4065	0
160	20231117	174100	532673615	4065	4065	4065	4065	0
161	20231117	174000	532673615	4065	4065	4065	4065	0
162	20231117	173900	532673615	4065	4065	4065	4065	0
163	20231117	173800	532673615	4065	4065	4065	4065	0
164	20231117	173700	532673615	4065	4065	4065	4065	0
165	20231117	173600	532673615	4065	4065	4065	4065	0
166	20231117	173500	532673615	4065	4065	4065	4065	0
167	20231117	173400	532673615	4065	4065	4065	4065	0
168	20231117	173300	532673615	4065	4065	4065	4065	0
169	20231117	173200	532673615	4065	4065	4065	4065	0
170	20231117	173100	532673615	4065	4065	4065	4065	0
171	20231117	173000	532673615	4065	4065	4065	4065	0
172	20231117	172900	532673615	4065	4065	4065	4065	0
173	20231117	172800	532673615	4065	4065	4065	4065	0
174	20231117	172700	532673615	4065	4065	4065	4065	0
175	20231117	172600	532673615	4065	4065	4065	4065	0
176	20231117	172500	532673615	4065	4065	4065	4065	0
177	20231117	172400	532673615	4065	4065	4065	4065	0
178	20231117	172300	532673615	4065	4065	4065	4065	0
179	20231117	172200	532673615	4065	4065	4065	4065	0
180	20231117	172100	532673615	4065	4065	4065	4065	0
181	20231117	172000	532673615	4065	4065	4065	4065	0
182	20231117	171900	532673615	4065	4065	4065	4065	5439
183	20231117	171800	532673615	4065	4065	4065	4065	0
184	20231117	171700	532673615	4065	4065	4065	4065	0
185	20231117	171600	532673615	4065	4065	4065	4065	0
186	20231117	171500	532673615	4065	4065	4065	4065	0
187	20231117	171400	532673615	4065	4065	4065	4065	0
188	20231117	171300	532673615	4065	4065	4065	4065	0
189	20231117	171200	532673615	4065	4065	4065	4065	0
190	20231117	171100	532673615	4065	4065	4065	4065	0
191	20231117	171000	532673615	4065	4065	4065	4065	0
192	20231117	170900	532673615	4065	4065	4065	4065	0
193	20231117	170800	532673615	4065	4065	4065	4065	0
194	20231117	170700	532673615	4065	4065	4065	4065	0
195	20231117	170600	532673615	4065	4065	4065	4065	0
196	20231117	170500	532673615	4065	4065	4065	4065	0
197	20231117	170400	532673615	4065	4065	4065	4065	0
198	20231117	170300	532673615	4065	4065	4065	4065	0
199	20231117	170200	532673615	4065	4065	4065	4065	0
200	20231117	170100	532673615	4065	4065	4065	4065	0
201	20231117	170000	532673615	4065	4065	4065	4065	0
202	20231117	165900	532673615	4065	4065	4065	4065	0
203	20231117	165800	532673615	4065	4065	4065	4065	0
204	20231117	165700	532673615	4065	4065	4065	4065	0
205	20231117	165600	532673615	4065	4065	4065	4065	0
206	20231117	165500	532673615	4065	4065	4065	4065	0
207	20231117	165400	532673615	4065	4065	4065	4065	0
208	20231117	165300	532673615	4065	4065	4065	4065	0
209	20231117	165200	532673615	4065	4065	4065	4065	0
210	20231117	165100	532673615	4065	4065	4065	4065	0
211	20231117	165000	532673615	4065	4065	4065	4065	0
212	20231117	164900	532673615	4065	4065	4065	4065	5439
213	20231117	164800	532673615	4065	4065	4065	4065	0
214	20231117	164700	532673615	4065	4065	4065	4065	0
215	20231117	164600	532673615	4065	4065	4065	4065	0
216	20231117	164500	532673615	4065	4065	4065	4065	0
217	20231117	164400	532673615	4065	4065	4065	4065	0
218	20231117	164300	532673615	4065	4065	4065	4065	0
219	20231117	164200	532673615	4065	4065	4065	4065	0
220	20231117	164100	532673615	4065	4065	4065	4065	0
221	20231117	164000	532673615	4065	4065	4065	4065	0
222	20231117	163900	532673615	4065	4065	4065	4065	0
223	20231117	163800	532673615	4065	4065	4065	4065	0
224	20231117	163700	532673615	4065	4065	4065	4065	0
225	20231117	163600	532673615	4065	4065	4065	4065	0
226	20231117	163500	532673615	4065	4065	4065	4065	0
227	20231117	163400	532673615	4065	4065	4065	4065	0
228	20231117	163300	532673615	4065	4065	4065	4065	0
229	20231117	163200	532673615	4065	4065	4065	4065	0
230	20231117	163100	532673615	4065	4065	4065	4065	0
231	20231117	163000	532673615	4065	4065	4065	4065	0
232	20231117	162900	532673615	4065	4065	4065	4065	0
233	20231117	162800	532673615	4065	4065	4065	4065	0
234	20231117	162700	532673615	4065	4065	4065	4065	0
235	20231117	162600	532673615	4065	4065	4065	4065	0
236	20231117	162500	532673615	4065	4065	4065	4065	0
237	20231117	162400	532673615	4065	4065	4065	4065	0
238	20231117	162300	532673615	4065	4065	4065	4065	0
239	20231117	162200	532673615	4065	4065	4065	4065	0
240	20231117	162100	532673615	4065	4065	4065	4065	0
241	20231117	162000	532673615	4065	4065	4065	4065	0
242	20231117	161900	532673615	4065	4065	4065	4065	5439
243	20231117	161800	532673615	4065	4065	4065	4065	0
244	20231117	161700	532673615	4065	4065	4065	4065	0
245	20231117	161600	532673615	4065	4065	4065	4065	0
246	20231117	161500	532673615	4065	4065	4065	4065	0
247	20231117	161400	532673615	4065	4065	4065	4065	0
248	20231117	161300	532673615	4065	4065	4065	4065	0
249	20231117	161200	532673615	4065	4065	4065	4065	0
250	20231117	161100	532673615	4065	4065	4065	4065	0
251	20231117	161000	532673615	4065	4065	4065	4065	0
252	20231117	160900	532673615	4065	4065	4065	4065	0
253	20231117	160800	532673615	4065	4065	4065	4065	0
254	20231117	160700	532673615	4065	4065	4065	4065	0
255	20231117	160600	532673615	4065	4065	4065	4065	0
256	20231117	160500	532673615	4065	4065	4065	4065	0
257	20231117	160400	532673615	4065	4065	4065	4065	0
258	20231117	160300	532673615	4065	4065	4065	4065	0
259	20231117	160200	532673615	4065	4065	4065	4065	0
260	20231117	160100	532673615	4065	4065	4065	4065	0
261	20231117	160000	532673615	4065	4065	4065	4065	0
262	20231117	155900	532673615	4065	4065	4065	4065	0
263	20231117	155800	532673615	4065	4065	4065	4065	0
264	20231117	155700	532673615	4065	4065	4065	4065	0
265	20231117	155600	532673615	4065	4065	4065	4065	0
266	20231117	155500	532673615	4065	4065	4065	4065	0
267	20231117	155400	532673615	4065	4065	4065	4065	0
268	20231117	155300	532673615	4065	4065	4065	4065	0
269	20231117	155200	532673615	4065	4065	4065	4065	0
270	20231117	155100	532673615	4065	4065	4065	4065	0
271	20231117	155000	532673615	4065	4065	4065	4065	0
272	20231117	154900	532673615	4065	4065	4065	4065	5439
273	20231117	154800	532673615	4065	4065	4065	4065	0
274	20231117	154700	532673615	4065	4065	4065	4065	0
275	20231117	154600	532673615	4065	4065	4065	4065	0
276	20231117	154500	532673615	4065	4065	4065	4065	0
277	20231117	154400	532673615	4065	4065	4065	4065	0
278	20231117	154300	532673615	4065	4065	4065	4065	0
279	20231117	154200	532673615	4065	4065	4065	4065	0
280	20231117	154100	532673615	4065	4065	4065	4065	0
281	20231117	154000	532673615	4065	4065	4065	4065	0
282	20231117	153900	532673615	4065	4065	4065	4065	0
283	20231117	153800	532673615	4065	4065	4065	4065	0
284	20231117	153700	532673615	4065	4065	4065	4065	0
285	20231117	153600	532673615	4065	4065	4065	4065	0
286	20231117	153500	532673615	4065	4065	4065	4065	0
287	20231117	153400	532673615	4065	4065	4065	4065	0
288	20231117	153300	532673615	4065	4065	4065	4065	0
289	20231117	153200	532673615	4065	4065	4065	4065	0
290	20231117	153100	532673615	4065	4065	4065	4065	0
291	20231117	153000	532673615	4065	4065	4065	4065	5439
292	20231117	152900	510564080	4025	4025	4025	4025	0
293	20231117	152800	510564080	4025	4025	4025	4025	0
294	20231117	152700	510564080	4025	4025	4025	4025	0
295	20231117	152600	510564080	4025	4025	4025	4025	0
296	20231117	152500	510564080	4025	4025	4025	4025	0
297	20231117	152400	510564080	4025	4025	4025	4025	0
298	20231117	152300	510564080	4025	4025	4025	4025	0
299	20231117	152200	510564080	4025	4025	4025	4025	0
300	20231117	152100	510564080	4025	4025	4025	4025	0
301	20231117	152000	510564080	4025	4025	4025	4025	0
302	20231117	151900	510564080	4025	4015	4025	4015	812
303	20231117	151800	507303460	4025	4025	4025	4015	12
304	20231117	151700	507255170	4020	4020	4020	4020	0
305	20231117	151600	507255170	4020	4025	4025	4020	204
306	20231117	151500	506435070	4020	4025	4025	4020	253
307	20231117	151400	505417960	4025	4025	4025	4025	17
308	20231117	151300	505349535	4025	4015	4025	4015	369
309	20231117	151200	503866950	4025	4025	4025	4025	0
310	20231117	151100	503866950	4025	4025	4025	4025	0
311	20231117	151000	503866950	4025	4025	4025	4025	0
312	20231117	150900	503866950	4025	4025	4025	4025	0
313	20231117	150800	503866950	4025	4025	4025	4025	501
314	20231117	150700	501850425	4025	4025	4025	4025	40
315	20231117	150600	501689425	4025	4025	4025	4025	0
316	20231117	150500	501689425	4025	4020	4025	4020	75
317	20231117	150400	501387555	4015	4015	4015	4015	0
318	20231117	150300	501387555	4015	4015	4015	4015	0
319	20231117	150200	501387555	4015	4015	4015	4015	0
320	20231117	150100	501387555	4015	4015	4015	4015	40
321	20231117	150000	501226955	4015	4015	4015	4015	39
322	20231117	145900	501070370	4020	4015	4020	4015	502
323	20231117	145800	499054830	4010	4010	4010	4010	0
324	20231117	145700	499054830	4010	4010	4010	4010	1246
325	20231117	145600	494058370	4010	4010	4010	4010	101
326	20231117	145500	493653360	4010	4010	4010	4010	0
327	20231117	145400	493653360	4010	4010	4010	4010	0
328	20231117	145300	493653360	4010	4010	4010	4010	0
329	20231117	145200	493653360	4010	4010	4010	4010	0
330	20231117	145100	493653360	4010	4010	4010	4010	1
331	20231117	145000	493649350	4015	4015	4015	4015	901
332	20231117	144900	490031835	4015	4015	4015	4015	0
333	20231117	144800	490031835	4015	4015	4015	4015	1
334	20231117	144700	490027820	4020	4020	4020	4020	0
335	20231117	144600	490027820	4020	4020	4020	4020	5
336	20231117	144500	490007720	4010	4010	4010	4010	0
337	20231117	144400	490007720	4010	4020	4020	4010	3
338	20231117	144300	489995670	4015	4015	4015	4015	150
339	20231117	144200	489393420	4015	4015	4015	4015	468
340	20231117	144100	487514400	4010	4010	4010	4010	0
341	20231117	144000	487514400	4010	4010	4010	4010	27
342	20231117	143900	487406130	4010	4015	4015	4010	293
343	20231117	143800	486231085	4015	4015	4015	4015	1
344	20231117	143700	486227070	4010	4010	4010	4010	0
345	20231117	143600	486227070	4010	4015	4015	4010	425
346	20231117	143500	484522015	4015	4015	4015	4015	824
347	20231117	143400	481213655	4015	4015	4015	4015	300
348	20231117	143300	480009155	4015	4015	4015	4015	0
349	20231117	143200	480009155	4015	4015	4015	4015	0
350	20231117	143100	480009155	4015	4015	4015	4015	748
351	20231117	143000	477005935	4015	4015	4015	4015	162
352	20231117	142900	476355505	4045	4045	4045	4045	0
353	20231117	142800	476355505	4045	4045	4045	4045	0
354	20231117	142700	476355505	4045	4045	4045	4025	507
355	20231117	142600	474314690	4025	4025	4025	4025	203
356	20231117	142500	473497615	4025	4025	4025	4025	0
357	20231117	142400	473497615	4025	4025	4025	4025	10
358	20231117	142300	473457365	4015	4015	4015	4015	339
359	20231117	142200	472096280	4020	4020	4020	4020	10
360	20231117	142100	472056080	4025	4015	4025	4015	166
361	20231117	142000	471389550	4025	4025	4025	4025	0
362	20231117	141900	471389550	4025	4020	4025	4020	11
363	20231117	141800	471345325	4015	4015	4015	4015	0
364	20231117	141700	471345325	4015	4015	4015	4015	1
365	20231117	141600	471341310	4015	4015	4015	4015	461
366	20231117	141500	469490395	4015	4015	4015	4015	37
367	20231117	141400	469341840	4010	4015	4015	4010	857
368	20231117	141300	465902590	4015	4015	4015	4015	831
369	20231117	141200	462566125	4015	4015	4015	4015	163
370	20231117	141100	461911680	4015	4015	4015	4015	151
371	20231117	141000	461305415	4025	4020	4025	4020	3
372	20231117	140900	461293350	4020	4020	4020	4020	2
373	20231117	140800	461285310	4015	4020	4020	4015	2
374	20231117	140700	461277275	4020	4020	4020	4020	0
375	20231117	140600	461277275	4020	4025	4025	4020	2354
376	20231117	140500	451811690	4030	4030	4030	4030	0
377	20231117	140400	451811690	4030	4030	4030	4030	373
378	20231117	140300	450308500	4025	4030	4030	4025	162
379	20231117	140200	449655660	4055	4055	4055	4055	0
380	20231117	140100	449655660	4055	4055	4055	4055	0
381	20231117	140000	449655660	4055	4040	4055	4040	5
382	20231117	135900	449635435	4035	4035	4035	4035	0
383	20231117	135800	449635435	4035	4035	4035	4035	0
384	20231117	135700	449635435	4035	4035	4035	4035	34
385	20231117	135600	449498245	4035	4035	4035	4035	500
386	20231117	135500	447480745	4035	4035	4035	4035	10
387	20231117	135400	447440395	4035	4025	4035	4025	502
388	20231117	135300	445418005	4030	4025	4030	4015	1304
389	20231117	135200	440169900	4025	4025	4025	4025	0
390	20231117	135100	440169900	4025	4025	4025	4025	0
391	20231117	135000	440169900	4025	4025	4025	4015	44
392	20231117	134900	439993180	4025	4010	4025	4010	505
393	20231117	134800	437968115	4020	4020	4020	4020	25
394	20231117	134700	437867615	4010	4010	4010	4010	0
395	20231117	134600	437867615	4010	4010	4010	4010	0
396	20231117	134500	437867615	4010	4010	4010	4010	0
397	20231117	134400	437867615	4010	4010	4010	4010	0
398	20231117	134300	437867615	4010	4010	4010	4010	28
399	20231117	134200	437755335	4020	4020	4020	4020	0
400	20231117	134100	437755335	4020	4020	4020	4020	0
401	20231117	134000	437755335	4020	4020	4020	4020	0
402	20231117	133900	437755335	4020	4020	4020	4020	0
403	20231117	133800	437755335	4020	4020	4020	4020	0
404	20231117	133700	437755335	4020	4020	4020	4020	2
405	20231117	133600	437747295	4010	4010	4010	4010	0
406	20231117	133500	437747295	4010	4010	4010	4010	0
407	20231117	133400	437747295	4010	4010	4010	4010	0
408	20231117	133300	437747295	4010	4015	4020	4010	1076
409	20231117	133200	433427265	4025	4025	4025	4025	0
410	20231117	133100	433427265	4025	4025	4025	4025	1
411	20231117	133000	433423240	4025	4025	4025	4025	0
412	20231117	132900	433423240	4025	4025	4025	4025	0
413	20231117	132800	433423240	4025	4025	4025	4025	0
414	20231117	132700	433423240	4025	4025	4025	4025	0
415	20231117	132600	433423240	4025	4025	4025	4025	0
416	20231117	132500	433423240	4025	4025	4025	4025	0
417	20231117	132400	433423240	4025	4025	4025	4025	3
418	20231117	132300	433411165	4015	4015	4015	4015	1
419	20231117	132200	433407150	4025	4025	4025	4025	0
420	20231117	132100	433407150	4025	4025	4025	4025	3
421	20231117	132000	433395075	4020	4020	4020	4020	744
422	20231117	131900	430404195	4020	4020	4020	4020	0
423	20231117	131800	430404195	4020	4020	4020	4020	0
424	20231117	131700	430404195	4020	4020	4020	4020	0
425	20231117	131600	430404195	4020	4020	4020	4020	284
426	20231117	131500	429262515	4020	4020	4020	4020	0
427	20231117	131400	429262515	4020	4020	4020	4020	0
428	20231117	131300	429262515	4020	4015	4020	4015	11
429	20231117	131200	429218300	4020	4020	4020	4020	0
430	20231117	131100	429218300	4020	4020	4020	4020	0
431	20231117	131000	429218300	4020	4015	4020	4015	31
432	20231117	130900	429093815	4015	4015	4015	4015	0
433	20231117	130800	429093815	4015	4015	4015	4015	0
434	20231117	130700	429093815	4015	4015	4015	4015	744
435	20231117	130600	426106655	4015	4015	4015	4015	0
436	20231117	130500	426106655	4015	4015	4015	4015	30
437	20231117	130400	425986205	4015	4015	4015	4015	4
438	20231117	130300	425970145	4010	4010	4010	4010	1
439	20231117	130200	425966135	4015	4015	4015	4015	500
440	20231117	130100	423958635	4010	4015	4015	4010	177
441	20231117	130000	423248850	4010	4010	4010	4010	26
442	20231117	125900	423144590	4005	4005	4005	4005	0
443	20231117	125800	423144590	4005	4005	4005	4005	0
444	20231117	125700	423144590	4005	4005	4005	4005	0
445	20231117	125600	423144590	4005	4005	4005	4005	2
446	20231117	125500	423136580	4005	4005	4005	4005	0
447	20231117	125400	423136580	4005	4010	4010	4005	1107
448	20231117	125300	418697515	4010	4015	4015	4010	27
449	20231117	125200	418589125	4025	4025	4025	4025	0
450	20231117	125100	418589125	4025	4025	4025	4025	56
451	20231117	125000	418363725	4025	4025	4025	4025	0
452	20231117	124900	418363725	4025	4025	4025	4025	0
453	20231117	124800	418363725	4025	4025	4025	4025	0
454	20231117	124700	418363725	4025	4025	4025	4025	0
455	20231117	124600	418363725	4025	4020	4025	4020	60
456	20231117	124500	418122520	4010	4010	4010	4010	0
457	20231117	124400	418122520	4010	4010	4010	4010	0
458	20231117	124300	418122520	4010	4020	4025	4010	38
459	20231117	124200	417970025	4030	4030	4030	4030	0
460	20231117	124100	417970025	4030	4030	4030	4030	0
461	20231117	124000	417970025	4030	4030	4030	4030	0
462	20231117	123900	417970025	4030	4030	4030	4030	1
463	20231117	123800	417965995	4010	4010	4010	4010	0
464	20231117	123700	417965995	4010	4010	4010	4010	10
465	20231117	123600	417925895	4010	4010	4010	4010	10
466	20231117	123500	417885795	4010	4010	4010	4010	76
467	20231117	123400	417581035	4010	4010	4010	4010	0
468	20231117	123300	417581035	4010	4025	4035	4010	129
469	20231117	123200	417061975	4035	4035	4035	4035	0
470	20231117	123100	417061975	4035	4035	4035	4035	0
471	20231117	123000	417061975	4035	4035	4035	4035	0
472	20231117	122900	417061975	4035	4035	4035	4035	0
473	20231117	122800	417061975	4035	4035	4035	4035	0
474	20231117	122700	417061975	4035	4035	4035	4035	0
475	20231117	122600	417061975	4035	4035	4035	4035	0
476	20231117	122500	417061975	4035	4035	4035	4035	3
477	20231117	122400	417049870	4025	4010	4025	4010	4
478	20231117	122300	417033785	4025	4030	4035	4010	29
479	20231117	122200	416917315	4020	4020	4020	4020	815
480	20231117	122100	413641015	4035	4035	4035	4035	0
481	20231117	122000	413641015	4035	4035	4035	4035	18
482	20231117	121900	413568385	4005	4010	4010	4005	18
483	20231117	121800	413496220	4035	4035	4035	4035	18
484	20231117	121700	413423590	4035	4035	4035	4035	0
485	20231117	121600	413423590	4035	4035	4035	4035	0
486	20231117	121500	413423590	4035	4035	4035	4035	25
487	20231117	121400	413322715	4035	4035	4035	4010	11
488	20231117	121300	413278405	4005	4005	4005	4005	3
489	20231117	121200	413266390	4005	4005	4005	4005	5853
490	20231117	121100	389825125	4010	4010	4010	4010	271
491	20231117	121000	388738415	4010	4010	4010	4010	27
492	20231117	120900	388630145	4010	4010	4010	4010	519
493	20231117	120800	386548955	4010	4010	4010	4010	0
494	20231117	120700	386548955	4010	4010	4010	4010	33
495	20231117	120600	386416625	4010	4010	4010	4010	0
496	20231117	120500	386416625	4010	4010	4010	4010	0
497	20231117	120400	386416625	4010	4010	4010	4010	0
498	20231117	120300	386416625	4010	4015	4015	4010	305
499	20231117	120200	385192300	4025	4025	4025	4025	0
500	20231117	120100	385192300	4025	4025	4025	4025	0
501	20231117	120000	385192300	4025	4010	4025	4010	33
502	20231117	115900	385059895	4010	4020	4020	4010	810
503	20231117	115800	381803795	4020	4020	4020	4020	25
504	20231117	115700	381703295	4020	4010	4020	4010	118
505	20231117	115600	381230035	4005	4005	4005	4005	0
506	20231117	115500	381230035	4005	4015	4015	4005	102
507	20231117	115400	380820520	4015	4015	4015	4015	800
508	20231117	115300	377608520	4010	4005	4010	4000	1794
509	20231117	115200	370423485	4005	4000	4005	4000	250
510	20231117	115100	369422470	4000	4005	4005	3995	4739
511	20231117	115000	350460820	4005	4005	4010	4005	529
512	20231117	114900	348341925	4005	4005	4010	4000	780
513	20231117	114800	345217875	4000	4015	4015	4000	10917
514	20231117	114700	301482725	4015	4015	4020	4015	17
515	20231117	114600	301414455	4015	4015	4015	4015	133
516	20231117	114500	300880460	4015	4035	4035	4015	7093
517	20231117	114400	272308125	4040	4045	4045	4040	1009
518	20231117	114300	268231715	4045	4045	4045	4045	50
519	20231117	114200	268029465	4045	4045	4045	4045	80
520	20231117	114100	267705865	4045	4040	4045	4040	140
521	20231117	114000	267140015	4040	4050	4050	4040	5432
522	20231117	113900	245167630	4070	4055	4070	4055	104
523	20231117	113800	244745850	4050	4050	4050	4050	0
524	20231117	113700	244745850	4050	4050	4050	4050	0
525	20231117	113600	244745850	4050	4050	4050	4050	0
526	20231117	113500	244745850	4050	4050	4050	4050	0
527	20231117	113400	244745850	4050	4050	4050	4050	2062
528	20231117	113300	236394750	4050	4050	4050	4050	0
529	20231117	113200	236394750	4050	4050	4050	4050	0
530	20231117	113100	236394750	4050	4050	4050	4050	0
531	20231117	113000	236394750	4050	4050	4050	4050	25
532	20231117	112900	236293500	4050	4050	4050	4050	0
533	20231117	112800	236293500	4050	4050	4050	4050	0
534	20231117	112700	236293500	4050	4050	4050	4050	0
535	20231117	112600	236293500	4050	4050	4050	4050	0
536	20231117	112500	236293500	4050	4050	4050	4050	0
537	20231117	112400	236293500	4050	4050	4050	4050	0
538	20231117	112300	236293500	4050	4065	4065	4050	5000
539	20231117	112200	216022790	4065	4065	4065	4065	2
540	20231117	112100	216014660	4065	4065	4065	4065	807
541	20231117	112000	212734205	4055	4055	4055	4055	25
542	20231117	111900	212632830	4055	4055	4055	4055	0
543	20231117	111800	212632830	4055	4055	4055	4055	0
544	20231117	111700	212632830	4055	4055	4055	4055	0
545	20231117	111600	212632830	4055	4055	4055	4055	0
546	20231117	111500	212632830	4055	4055	4055	4055	0
547	20231117	111400	212632830	4055	4055	4055	4055	0
548	20231117	111300	212632830	4055	4055	4055	4055	27
549	20231117	111200	212523345	4070	4070	4070	4070	248
550	20231117	111100	211513985	4070	4070	4070	4070	0
551	20231117	111000	211513985	4070	4070	4070	4070	0
552	20231117	110900	211513985	4070	4070	4070	4070	0
553	20231117	110800	211513985	4070	4070	4070	4070	0
554	20231117	110700	211513985	4070	4070	4070	4070	1
555	20231117	110600	211509915	4050	4055	4055	4050	401
556	20231117	110500	209883965	4055	4055	4055	4055	0
557	20231117	110400	209883965	4055	4055	4055	4055	0
558	20231117	110300	209883965	4055	4055	4055	4055	26
559	20231117	110200	209778535	4075	4075	4075	4075	0
560	20231117	110100	209778535	4075	4075	4075	4075	0
561	20231117	110000	209778535	4075	4075	4075	4075	0
562	20231117	105900	209778535	4075	4080	4080	4075	81
563	20231117	105800	209448105	4055	4070	4070	4055	236
564	20231117	105700	208489625	4070	4070	4070	4070	3
565	20231117	105600	208477415	4060	4060	4060	4060	24
566	20231117	105500	208379975	4075	4075	4075	4075	0
567	20231117	105400	208379975	4075	4075	4075	4075	102
568	20231117	105300	207964325	4050	4050	4050	4050	0
569	20231117	105200	207964325	4050	4050	4050	4050	0
570	20231117	105100	207964325	4050	4050	4050	4050	30
571	20231117	105000	207842825	4050	4080	4080	4050	99
572	20231117	104900	207441020	4080	4080	4080	4080	8
573	20231117	104800	207408380	4080	4080	4080	4080	5
574	20231117	104700	207387980	4050	4050	4050	4050	0
575	20231117	104600	207387980	4050	4050	4050	4050	0
576	20231117	104500	207387980	4050	4065	4065	4050	5080
577	20231117	104400	186788430	4065	4065	4065	4065	0
578	20231117	104300	186788430	4065	4065	4065	4065	54
579	20231117	104200	186568920	4065	4065	4065	4065	1133
580	20231117	104100	181963275	4065	4055	4065	4055	2
581	20231117	104000	181955155	4055	4055	4055	4055	24
582	20231117	103900	181857835	4050	4050	4050	4050	0
583	20231117	103800	181857835	4050	4065	4065	4050	3294
584	20231117	103700	168493120	4065	4065	4065	4065	93
585	20231117	103600	168115075	4065	4065	4065	4065	43
586	20231117	103500	167940280	4060	4065	4065	4060	1091
587	20231117	103400	163510365	4065	4065	4065	4065	1042
588	20231117	103300	159274635	4065	4065	4065	4060	294
589	20231117	103200	158079645	4065	4065	4065	4065	41
590	20231117	103100	157912980	4065	4065	4065	4065	1357
591	20231117	103000	152396775	4070	4070	4070	4070	0
592	20231117	102900	152396775	4070	4070	4070	4070	0
593	20231117	102800	152396775	4070	4070	4070	4070	0
594	20231117	102700	152396775	4070	4070	4070	4070	50
595	20231117	102600	152193275	4070	4070	4070	4070	50
596	20231117	102500	151989775	4070	4070	4070	4070	48
597	20231117	102400	151794415	4070	4070	4070	4070	0
598	20231117	102300	151794415	4070	4075	4075	4070	1619
599	20231117	102200	145204835	4085	4085	4085	4085	0
600	20231117	102100	145204835	4085	4085	4085	4085	0
601	20231117	102000	145204835	4085	4085	4085	4085	3
602	20231117	101900	145192580	4075	4075	4075	4075	50
603	20231117	101800	144988830	4075	4080	4080	4075	2086
604	20231117	101700	136480490	4085	4085	4085	4085	0
605	20231117	101600	136480490	4085	4085	4085	4085	3
606	20231117	101500	136468235	4085	4095	4105	4085	232
607	20231117	101400	135519750	4100	4100	4100	4090	119
608	20231117	101300	135032970	4090	4095	4095	4090	28
609	20231117	101200	134918350	4095	4095	4095	4095	0
610	20231117	101100	134918350	4095	4100	4100	4095	93
611	20231117	101000	134537415	4105	4105	4105	4105	0
612	20231117	100900	134537415	4105	4090	4105	4090	100
613	20231117	100800	134127430	4090	4090	4090	4090	0
614	20231117	100700	134127430	4090	4090	4090	4090	8
615	20231117	100600	134094710	4090	4090	4090	4090	10
616	20231117	100500	134053810	4085	4085	4085	4085	86
617	20231117	100400	133702500	4090	4090	4090	4090	0
618	20231117	100300	133702500	4090	4090	4090	4090	130
619	20231117	100200	133170800	4085	4085	4085	4085	29
620	20231117	100100	133052335	4085	4085	4085	4085	20
621	20231117	100000	132970635	4090	4090	4090	4090	60
622	20231117	095900	132725235	4090	4095	4095	4090	200
623	20231117	095800	131906985	4080	4080	4080	4080	0
624	20231117	095700	131906985	4080	4080	4080	4080	0
625	20231117	095600	131906985	4080	4080	4080	4080	0
626	20231117	095500	131906985	4080	4080	4080	4080	0
627	20231117	095400	131906985	4080	4080	4080	4080	0
628	20231117	095300	131906985	4080	4080	4080	4080	0
629	20231117	095200	131906985	4080	4080	4080	4080	0
630	20231117	095100	131906985	4080	4080	4080	4080	0
631	20231117	095000	131906985	4080	4080	4080	4080	27
632	20231117	094900	131796825	4080	4105	4105	4080	584
633	20231117	094800	129414080	4080	4105	4105	4080	70
634	20231117	094700	129127230	4105	4105	4105	4105	0
635	20231117	094600	129127230	4105	4105	4105	4105	3
636	20231117	094500	129114915	4075	4075	4075	4075	0
637	20231117	094400	129114915	4075	4075	4075	4075	0
638	20231117	094300	129114915	4075	4075	4075	4075	100
639	20231117	094200	128707415	4080	4080	4080	4080	50
640	20231117	094100	128503415	4080	4080	4080	4080	150
641	20231117	094000	127891415	4080	4085	4085	4080	396
642	20231117	093900	126274735	4080	4080	4080	4080	0
643	20231117	093800	126274735	4080	4080	4080	4080	5
644	20231117	093700	126254335	4085	4075	4085	4075	4
645	20231117	093600	126238005	4080	4085	4085	4080	167
646	20231117	093500	125556395	4090	4100	4100	4090	292
647	20231117	093400	124361015	4110	4110	4110	4110	16
648	20231117	093300	124295255	4090	4110	4110	4090	199
649	20231117	093200	123481075	4075	4105	4105	4075	1006
650	20231117	093100	119351475	4100	4100	4105	4100	422
651	20231117	093000	117621250	4105	4110	4110	4105	2642
652	20231117	092900	106774790	4110	4105	4110	4105	2406
653	20231117	092800	96891130	4105	4110	4110	4105	485
654	20231117	092700	94898030	4110	4095	4110	4095	2776
655	20231117	092600	83505115	4090	4065	4090	4065	3988
656	20231117	092500	67252010	4070	4070	4070	4070	2
657	20231117	092400	67243870	4060	4065	4065	4060	35
658	20231117	092300	67101720	4070	4060	4070	4060	832
659	20231117	092200	63720750	4060	4060	4060	4060	130
660	20231117	092100	63192950	4070	4070	4070	4070	100
661	20231117	092000	62785950	4070	4070	4070	4070	2005
662	20231117	091900	54625600	4070	4070	4070	4070	157
663	20231117	091800	53986610	4070	4070	4070	4070	0
664	20231117	091700	53986610	4070	4065	4070	4065	582
665	20231117	091600	51620685	4070	4070	4070	4070	323
666	20231117	091500	50306075	4065	4065	4065	4065	100
667	20231117	091400	49899575	4065	4065	4065	4065	100
668	20231117	091300	49493075	4055	4055	4055	4055	1
669	20231117	091200	49489020	4060	4060	4060	4060	0
670	20231117	091100	49489020	4060	4050	4070	4050	1015
671	20231117	091000	45368190	4045	4050	4055	4045	1525
672	20231117	090900	39191655	4055	4060	4060	4055	934
673	20231117	090800	35403495	4070	4070	4070	4070	374
674	20231117	090700	33881315	4055	4070	4070	4055	884
675	20231117	090600	30292195	4100	4070	4100	4060	1462
676	20231117	090500	24352745	4075	4100	4130	4075	374
677	20231117	090400	22820310	4095	4095	4095	4095	611
678	20231117	090300	20318265	4095	4095	4095	4095	3
679	20231117	090200	20305980	4060	4060	4060	4060	0
680	20231117	090100	20305980	4060	4060	4060	4050	4353
681	20231117	090000	2667780	4060	4100	4125	4060	651