KissMeData/054540/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	193400	216808150	4165	4165	4165	4165	2948
3	20231117	193300	216808150	4165	4165	4165	4165	0
4	20231117	193200	216808150	4165	4165	4165	4165	0
5	20231117	193100	216808150	4165	4165	4165	4165	0
6	20231117	193000	216808150	4165	4165	4165	4165	0
7	20231117	192900	216808150	4165	4165	4165	4165	0
8	20231117	192800	216808150	4165	4165	4165	4165	0
9	20231117	192700	216808150	4165	4165	4165	4165	0
10	20231117	192600	216808150	4165	4165	4165	4165	0
11	20231117	192500	216808150	4165	4165	4165	4165	0
12	20231117	192400	216808150	4165	4165	4165	4165	0
13	20231117	192300	216808150	4165	4165	4165	4165	0
14	20231117	192200	216808150	4165	4165	4165	4165	0
15	20231117	192100	216808150	4165	4165	4165	4165	0
16	20231117	192000	216808150	4165	4165	4165	4165	0
17	20231117	191900	216808150	4165	4165	4165	4165	0
18	20231117	191800	216808150	4165	4165	4165	4165	0
19	20231117	191700	216808150	4165	4165	4165	4165	0
20	20231117	191600	216808150	4165	4165	4165	4165	0
21	20231117	191500	216808150	4165	4165	4165	4165	0
22	20231117	191400	216808150	4165	4165	4165	4165	0
23	20231117	191300	216808150	4165	4165	4165	4165	0
24	20231117	191200	216808150	4165	4165	4165	4165	0
25	20231117	191100	216808150	4165	4165	4165	4165	0
26	20231117	191000	216808150	4165	4165	4165	4165	0
27	20231117	190900	216808150	4165	4165	4165	4165	0
28	20231117	190800	216808150	4165	4165	4165	4165	0
29	20231117	190700	216808150	4165	4165	4165	4165	0
30	20231117	190600	216808150	4165	4165	4165	4165	0
31	20231117	190500	216808150	4165	4165	4165	4165	0
32	20231117	190400	216808150	4165	4165	4165	4165	2948
33	20231117	190300	216808150	4165	4165	4165	4165	0
34	20231117	190200	216808150	4165	4165	4165	4165	0
35	20231117	190100	216808150	4165	4165	4165	4165	0
36	20231117	190000	216808150	4165	4165	4165	4165	0
37	20231117	185900	216808150	4165	4165	4165	4165	0
38	20231117	185800	216808150	4165	4165	4165	4165	0
39	20231117	185700	216808150	4165	4165	4165	4165	0
40	20231117	185600	216808150	4165	4165	4165	4165	0
41	20231117	185500	216808150	4165	4165	4165	4165	0
42	20231117	185400	216808150	4165	4165	4165	4165	0
43	20231117	185300	216808150	4165	4165	4165	4165	0
44	20231117	185200	216808150	4165	4165	4165	4165	0
45	20231117	185100	216808150	4165	4165	4165	4165	0
46	20231117	185000	216808150	4165	4165	4165	4165	0
47	20231117	184900	216808150	4165	4165	4165	4165	0
48	20231117	184800	216808150	4165	4165	4165	4165	0
49	20231117	184700	216808150	4165	4165	4165	4165	0
50	20231117	184600	216808150	4165	4165	4165	4165	0
51	20231117	184500	216808150	4165	4165	4165	4165	0
52	20231117	184400	216808150	4165	4165	4165	4165	0
53	20231117	184300	216808150	4165	4165	4165	4165	0
54	20231117	184200	216808150	4165	4165	4165	4165	0
55	20231117	184100	216808150	4165	4165	4165	4165	0
56	20231117	184000	216808150	4165	4165	4165	4165	0
57	20231117	183900	216808150	4165	4165	4165	4165	0
58	20231117	183800	216808150	4165	4165	4165	4165	0
59	20231117	183700	216808150	4165	4165	4165	4165	0
60	20231117	183600	216808150	4165	4165	4165	4165	0
61	20231117	183500	216808150	4165	4165	4165	4165	0
62	20231117	183400	216808150	4165	4165	4165	4165	2948
63	20231117	183300	216808150	4165	4165	4165	4165	0
64	20231117	183200	216808150	4165	4165	4165	4165	0
65	20231117	183100	216808150	4165	4165	4165	4165	0
66	20231117	183000	216808150	4165	4165	4165	4165	0
67	20231117	182900	216808150	4165	4165	4165	4165	0
68	20231117	182800	216808150	4165	4165	4165	4165	0
69	20231117	182700	216808150	4165	4165	4165	4165	0
70	20231117	182600	216808150	4165	4165	4165	4165	0
71	20231117	182500	216808150	4165	4165	4165	4165	0
72	20231117	182400	216808150	4165	4165	4165	4165	0
73	20231117	182300	216808150	4165	4165	4165	4165	0
74	20231117	182200	216808150	4165	4165	4165	4165	0
75	20231117	182100	216808150	4165	4165	4165	4165	0
76	20231117	182000	216808150	4165	4165	4165	4165	0
77	20231117	181900	216808150	4165	4165	4165	4165	0
78	20231117	181800	216808150	4165	4165	4165	4165	0
79	20231117	181700	216808150	4165	4165	4165	4165	0
80	20231117	181600	216808150	4165	4165	4165	4165	0
81	20231117	181500	216808150	4165	4165	4165	4165	0
82	20231117	181400	216808150	4165	4165	4165	4165	0
83	20231117	181300	216808150	4165	4165	4165	4165	0
84	20231117	181200	216808150	4165	4165	4165	4165	0
85	20231117	181100	216808150	4165	4165	4165	4165	0
86	20231117	181000	216808150	4165	4165	4165	4165	0
87	20231117	180900	216808150	4165	4165	4165	4165	0
88	20231117	180800	216808150	4165	4165	4165	4165	0
89	20231117	180700	216808150	4165	4165	4165	4165	0
90	20231117	180600	216808150	4165	4165	4165	4165	0
91	20231117	180500	216808150	4165	4165	4165	4165	0
92	20231117	180400	216808150	4165	4165	4165	4165	2948
93	20231117	180300	216808150	4165	4165	4165	4165	0
94	20231117	180200	216808150	4165	4165	4165	4165	0
95	20231117	180100	216808150	4165	4165	4165	4165	0
96	20231117	180000	216808150	4165	4165	4165	4165	0
97	20231117	175900	216808150	4165	4165	4165	4165	0
98	20231117	175800	216808150	4165	4165	4165	4165	0
99	20231117	175700	216808150	4165	4165	4165	4165	0
100	20231117	175600	216808150	4165	4165	4165	4165	0
101	20231117	175500	216808150	4165	4165	4165	4165	0
102	20231117	175400	216808150	4165	4165	4165	4165	0
103	20231117	175300	216808150	4165	4165	4165	4165	0
104	20231117	175200	216808150	4165	4165	4165	4165	0
105	20231117	175100	216808150	4165	4165	4165	4165	0
106	20231117	175000	216808150	4165	4165	4165	4165	0
107	20231117	174900	216808150	4165	4165	4165	4165	0
108	20231117	174800	216808150	4165	4165	4165	4165	0
109	20231117	174700	216808150	4165	4165	4165	4165	0
110	20231117	174600	216808150	4165	4165	4165	4165	0
111	20231117	174500	216808150	4165	4165	4165	4165	0
112	20231117	174400	216808150	4165	4165	4165	4165	0
113	20231117	174300	216808150	4165	4165	4165	4165	0
114	20231117	174200	216808150	4165	4165	4165	4165	0
115	20231117	174100	216808150	4165	4165	4165	4165	0
116	20231117	174000	216808150	4165	4165	4165	4165	0
117	20231117	173900	216808150	4165	4165	4165	4165	0
118	20231117	173800	216808150	4165	4165	4165	4165	0
119	20231117	173700	216808150	4165	4165	4165	4165	0
120	20231117	173600	216808150	4165	4165	4165	4165	0
121	20231117	173500	216808150	4165	4165	4165	4165	0
122	20231117	173400	216808150	4165	4165	4165	4165	2948
123	20231117	173300	216808150	4165	4165	4165	4165	0
124	20231117	173200	216808150	4165	4165	4165	4165	0
125	20231117	173100	216808150	4165	4165	4165	4165	0
126	20231117	173000	216808150	4165	4165	4165	4165	0
127	20231117	172900	216808150	4165	4165	4165	4165	0
128	20231117	172800	216808150	4165	4165	4165	4165	0
129	20231117	172700	216808150	4165	4165	4165	4165	0
130	20231117	172600	216808150	4165	4165	4165	4165	0
131	20231117	172500	216808150	4165	4165	4165	4165	0
132	20231117	172400	216808150	4165	4165	4165	4165	0
133	20231117	172300	216808150	4165	4165	4165	4165	0
134	20231117	172200	216808150	4165	4165	4165	4165	0
135	20231117	172100	216808150	4165	4165	4165	4165	0
136	20231117	172000	216808150	4165	4165	4165	4165	0
137	20231117	171900	216808150	4165	4165	4165	4165	0
138	20231117	171800	216808150	4165	4165	4165	4165	0
139	20231117	171700	216808150	4165	4165	4165	4165	0
140	20231117	171600	216808150	4165	4165	4165	4165	0
141	20231117	171500	216808150	4165	4165	4165	4165	0
142	20231117	171400	216808150	4165	4165	4165	4165	0
143	20231117	171300	216808150	4165	4165	4165	4165	0
144	20231117	171200	216808150	4165	4165	4165	4165	0
145	20231117	171100	216808150	4165	4165	4165	4165	0
146	20231117	171000	216808150	4165	4165	4165	4165	0
147	20231117	170900	216808150	4165	4165	4165	4165	0
148	20231117	170800	216808150	4165	4165	4165	4165	0
149	20231117	170700	216808150	4165	4165	4165	4165	0
150	20231117	170600	216808150	4165	4165	4165	4165	0
151	20231117	170500	216808150	4165	4165	4165	4165	0
152	20231117	170400	216808150	4165	4165	4165	4165	2948
153	20231117	170300	216808150	4165	4165	4165	4165	0
154	20231117	170200	216808150	4165	4165	4165	4165	0
155	20231117	170100	216808150	4165	4165	4165	4165	0
156	20231117	170000	216808150	4165	4165	4165	4165	0
157	20231117	165900	216808150	4165	4165	4165	4165	0
158	20231117	165800	216808150	4165	4165	4165	4165	0
159	20231117	165700	216808150	4165	4165	4165	4165	0
160	20231117	165600	216808150	4165	4165	4165	4165	0
161	20231117	165500	216808150	4165	4165	4165	4165	0
162	20231117	165400	216808150	4165	4165	4165	4165	0
163	20231117	165300	216808150	4165	4165	4165	4165	0
164	20231117	165200	216808150	4165	4165	4165	4165	0
165	20231117	165100	216808150	4165	4165	4165	4165	0
166	20231117	165000	216808150	4165	4165	4165	4165	0
167	20231117	164900	216808150	4165	4165	4165	4165	0
168	20231117	164800	216808150	4165	4165	4165	4165	0
169	20231117	164700	216808150	4165	4165	4165	4165	0
170	20231117	164600	216808150	4165	4165	4165	4165	0
171	20231117	164500	216808150	4165	4165	4165	4165	0
172	20231117	164400	216808150	4165	4165	4165	4165	0
173	20231117	164300	216808150	4165	4165	4165	4165	0
174	20231117	164200	216808150	4165	4165	4165	4165	0
175	20231117	164100	216808150	4165	4165	4165	4165	0
176	20231117	164000	216808150	4165	4165	4165	4165	0
177	20231117	163900	216808150	4165	4165	4165	4165	0
178	20231117	163800	216808150	4165	4165	4165	4165	0
179	20231117	163700	216808150	4165	4165	4165	4165	0
180	20231117	163600	216808150	4165	4165	4165	4165	0
181	20231117	163500	216808150	4165	4165	4165	4165	0
182	20231117	163400	216808150	4165	4165	4165	4165	2948
183	20231117	163300	216808150	4165	4165	4165	4165	0
184	20231117	163200	216808150	4165	4165	4165	4165	0
185	20231117	163100	216808150	4165	4165	4165	4165	0
186	20231117	163000	216808150	4165	4165	4165	4165	0
187	20231117	162900	216808150	4165	4165	4165	4165	0
188	20231117	162800	216808150	4165	4165	4165	4165	0
189	20231117	162700	216808150	4165	4165	4165	4165	0
190	20231117	162600	216808150	4165	4165	4165	4165	0
191	20231117	162500	216808150	4165	4165	4165	4165	0
192	20231117	162400	216808150	4165	4165	4165	4165	0
193	20231117	162300	216808150	4165	4165	4165	4165	0
194	20231117	162200	216808150	4165	4165	4165	4165	0
195	20231117	162100	216808150	4165	4165	4165	4165	0
196	20231117	162000	216808150	4165	4165	4165	4165	0
197	20231117	161900	216808150	4165	4165	4165	4165	0
198	20231117	161800	216808150	4165	4165	4165	4165	0
199	20231117	161700	216808150	4165	4165	4165	4165	0
200	20231117	161600	216808150	4165	4165	4165	4165	0
201	20231117	161500	216808150	4165	4165	4165	4165	0
202	20231117	161400	216808150	4165	4165	4165	4165	0
203	20231117	161300	216808150	4165	4165	4165	4165	0
204	20231117	161200	216808150	4165	4165	4165	4165	0
205	20231117	161100	216808150	4165	4165	4165	4165	0
206	20231117	161000	216808150	4165	4165	4165	4165	0
207	20231117	160900	216808150	4165	4165	4165	4165	0
208	20231117	160800	216808150	4165	4165	4165	4165	0
209	20231117	160700	216808150	4165	4165	4165	4165	0
210	20231117	160600	216808150	4165	4165	4165	4165	0
211	20231117	160500	216808150	4165	4165	4165	4165	0
212	20231117	160400	216808150	4165	4165	4165	4165	2948
213	20231117	160300	216808150	4165	4165	4165	4165	0
214	20231117	160200	216808150	4165	4165	4165	4165	0
215	20231117	160100	216808150	4165	4165	4165	4165	0
216	20231117	160000	216808150	4165	4165	4165	4165	0
217	20231117	155900	216808150	4165	4165	4165	4165	0
218	20231117	155800	216808150	4165	4165	4165	4165	0
219	20231117	155700	216808150	4165	4165	4165	4165	0
220	20231117	155600	216808150	4165	4165	4165	4165	0
221	20231117	155500	216808150	4165	4165	4165	4165	0
222	20231117	155400	216808150	4165	4165	4165	4165	0
223	20231117	155300	216808150	4165	4165	4165	4165	0
224	20231117	155200	216808150	4165	4165	4165	4165	0
225	20231117	155100	216808150	4165	4165	4165	4165	0
226	20231117	155000	216808150	4165	4165	4165	4165	0
227	20231117	154900	216808150	4165	4165	4165	4165	0
228	20231117	154800	216808150	4165	4165	4165	4165	0
229	20231117	154700	216808150	4165	4165	4165	4165	0
230	20231117	154600	216808150	4165	4165	4165	4165	0
231	20231117	154500	216808150	4165	4165	4165	4165	0
232	20231117	154400	216808150	4165	4165	4165	4165	0
233	20231117	154300	216808150	4165	4165	4165	4165	0
234	20231117	154200	216808150	4165	4165	4165	4165	0
235	20231117	154100	216808150	4165	4165	4165	4165	0
236	20231117	154000	216808150	4165	4165	4165	4165	0
237	20231117	153900	216808150	4165	4165	4165	4165	0
238	20231117	153800	216808150	4165	4165	4165	4165	0
239	20231117	153700	216808150	4165	4165	4165	4165	0
240	20231117	153600	216808150	4165	4165	4165	4165	0
241	20231117	153500	216808150	4165	4165	4165	4165	0
242	20231117	153400	216808150	4165	4165	4165	4165	2948
243	20231117	153300	216808150	4165	4165	4165	4165	0
244	20231117	153200	216808150	4165	4165	4165	4165	0
245	20231117	153100	216808150	4165	4165	4165	4165	0
246	20231117	153000	216808150	4165	4165	4165	4165	2948
247	20231117	152900	204529730	4140	4140	4140	4140	0
248	20231117	152800	204529730	4140	4140	4140	4140	0
249	20231117	152700	204529730	4140	4140	4140	4140	0
250	20231117	152600	204529730	4140	4140	4140	4140	0
251	20231117	152500	204529730	4140	4140	4140	4140	0
252	20231117	152400	204529730	4140	4140	4140	4140	0
253	20231117	152300	204529730	4140	4140	4140	4140	0
254	20231117	152200	204529730	4140	4140	4140	4140	0
255	20231117	152100	204529730	4140	4140	4140	4140	0
256	20231117	152000	204529730	4140	4140	4140	4140	0
257	20231117	151900	204529730	4140	4130	4140	4130	584
258	20231117	151800	202114995	4130	4130	4130	4130	0
259	20231117	151700	202114995	4130	4130	4130	4130	22
260	20231117	151600	202024135	4125	4125	4125	4125	0
261	20231117	151500	202024135	4125	4125	4125	4125	6
262	20231117	151400	201999385	4130	4130	4130	4130	0
263	20231117	151300	201999385	4130	4130	4130	4130	0
264	20231117	151200	201999385	4130	4130	4130	4130	0
265	20231117	151100	201999385	4130	4130	4130	4130	0
266	20231117	151000	201999385	4130	4130	4130	4130	0
267	20231117	150900	201999385	4130	4130	4130	4130	0
268	20231117	150800	201999385	4130	4130	4130	4130	0
269	20231117	150700	201999385	4130	4130	4130	4130	0
270	20231117	150600	201999385	4130	4130	4130	4130	0
271	20231117	150500	201999385	4130	4130	4130	4130	609
272	20231117	150400	199484215	4130	4120	4130	4120	191
273	20231117	150300	198695620	4110	4110	4110	4110	0
274	20231117	150200	198695620	4110	4110	4110	4110	0
275	20231117	150100	198695620	4110	4110	4110	4110	0
276	20231117	150000	198695620	4110	4110	4110	4110	0
277	20231117	145900	198695620	4110	4110	4110	4110	0
278	20231117	145800	198695620	4110	4110	4110	4110	0
279	20231117	145700	198695620	4110	4110	4110	4110	25
280	20231117	145600	198592870	4100	4100	4100	4100	117
281	20231117	145500	198113170	4105	4105	4105	4105	2
282	20231117	145400	198104960	4105	4105	4105	4105	0
283	20231117	145300	198104960	4105	4105	4105	4105	0
284	20231117	145200	198104960	4105	4105	4105	4105	5
285	20231117	145100	198084435	4100	4100	4100	4100	0
286	20231117	145000	198084435	4100	4100	4100	4100	0
287	20231117	144900	198084435	4100	4100	4100	4100	0
288	20231117	144800	198084435	4100	4100	4100	4100	0
289	20231117	144700	198084435	4100	4105	4105	4100	163
290	20231117	144600	197416070	4090	4090	4090	4090	0
291	20231117	144500	197416070	4090	4090	4090	4090	0
292	20231117	144400	197416070	4090	4090	4090	4090	0
293	20231117	144300	197416070	4090	4090	4090	4090	0
294	20231117	144200	197416070	4090	4090	4090	4090	618
295	20231117	144100	194888450	4095	4095	4095	4095	1
296	20231117	144000	194884355	4090	4090	4090	4090	0
297	20231117	143900	194884355	4090	4090	4090	4090	0
298	20231117	143800	194884355	4090	4100	4100	4090	14
299	20231117	143700	194826965	4100	4100	4100	4100	0
300	20231117	143600	194826965	4100	4100	4100	4100	1079
301	20231117	143500	190403065	4085	4085	4085	4085	0
302	20231117	143400	190403065	4085	4085	4085	4085	0
303	20231117	143300	190403065	4085	4085	4085	4085	0
304	20231117	143200	190403065	4085	4085	4085	4085	0
305	20231117	143100	190403065	4085	4085	4085	4085	34
306	20231117	143000	190264175	4085	4085	4085	4085	0
307	20231117	142900	190264175	4085	4085	4085	4085	0
308	20231117	142800	190264175	4085	4085	4085	4085	0
309	20231117	142700	190264175	4085	4085	4085	4085	0
310	20231117	142600	190264175	4085	4085	4085	4085	700
311	20231117	142500	187404675	4110	4110	4110	4110	0
312	20231117	142400	187404675	4110	4110	4110	4110	0
313	20231117	142300	187404675	4110	4110	4110	4110	0
314	20231117	142200	187404675	4110	4110	4110	4110	5
315	20231117	142100	187384125	4110	4110	4110	4110	0
316	20231117	142000	187384125	4110	4110	4110	4110	250
317	20231117	141900	186356625	4110	4110	4110	4110	0
318	20231117	141800	186356625	4110	4095	4110	4095	230
319	20231117	141700	185412540	4095	4095	4095	4095	0
320	20231117	141600	185412540	4095	4090	4095	4085	399
321	20231117	141500	183780090	4095	4095	4095	4095	0
322	20231117	141400	183780090	4095	4095	4095	4095	0
323	20231117	141300	183780090	4095	4095	4095	4095	0
324	20231117	141200	183780090	4095	4095	4095	4095	0
325	20231117	141100	183780090	4095	4095	4095	4095	270
326	20231117	141000	182674440	4095	4095	4095	4095	0
327	20231117	140900	182674440	4095	4095	4095	4095	0
328	20231117	140800	182674440	4095	4095	4095	4095	0
329	20231117	140700	182674440	4095	4095	4095	4095	0
330	20231117	140600	182674440	4095	4095	4095	4095	0
331	20231117	140500	182674440	4095	4095	4095	4095	0
332	20231117	140400	182674440	4095	4095	4095	4095	0
333	20231117	140300	182674440	4095	4095	4095	4095	0
334	20231117	140200	182674440	4095	4095	4095	4095	0
335	20231117	140100	182674440	4095	4095	4095	4095	0
336	20231117	140000	182674440	4095	4095	4095	4095	0
337	20231117	135900	182674440	4095	4095	4095	4095	1
338	20231117	135800	182670345	4100	4100	4100	4100	0
339	20231117	135700	182670345	4100	4100	4100	4100	228
340	20231117	135600	181735545	4100	4100	4100	4100	0
341	20231117	135500	181735545	4100	4100	4100	4100	200
342	20231117	135400	180915545	4100	4100	4100	4100	2
343	20231117	135300	180907345	4095	4100	4100	4095	505
344	20231117	135200	178839345	4100	4100	4100	4100	0
345	20231117	135100	178839345	4100	4100	4100	4100	0
346	20231117	135000	178839345	4100	4100	4100	4100	5
347	20231117	134900	178818845	4100	4100	4100	4100	0
348	20231117	134800	178818845	4100	4100	4100	4100	1
349	20231117	134700	178814745	4090	4090	4090	4090	0
350	20231117	134600	178814745	4090	4090	4090	4090	0
351	20231117	134500	178814745	4090	4090	4090	4090	0
352	20231117	134400	178814745	4090	4090	4090	4090	0
353	20231117	134300	178814745	4090	4090	4090	4090	20
354	20231117	134200	178732945	4090	4090	4090	4090	1
355	20231117	134100	178728855	4085	4085	4085	4085	1187
356	20231117	134000	173879960	4080	4080	4080	4080	0
357	20231117	133900	173879960	4080	4080	4080	4080	16
358	20231117	133800	173814680	4085	4085	4085	4085	0
359	20231117	133700	173814680	4085	4085	4085	4085	0
360	20231117	133600	173814680	4085	4085	4085	4085	0
361	20231117	133500	173814680	4085	4085	4085	4085	0
362	20231117	133400	173814680	4085	4085	4085	4085	22
363	20231117	133300	173724810	4085	4085	4085	4085	6
364	20231117	133200	173700300	4085	4085	4085	4085	6
365	20231117	133100	173675790	4085	4085	4085	4085	114
366	20231117	133000	173210100	4085	4085	4085	4085	352
367	20231117	132900	171772180	4080	4080	4080	4080	0
368	20231117	132800	171772180	4080	4080	4080	4080	0
369	20231117	132700	171772180	4080	4080	4080	4080	0
370	20231117	132600	171772180	4080	4080	4080	4080	0
371	20231117	132500	171772180	4080	4080	4080	4080	0
372	20231117	132400	171772180	4080	4080	4080	4080	0
373	20231117	132300	171772180	4080	4080	4080	4080	0
374	20231117	132200	171772180	4080	4080	4080	4080	0
375	20231117	132100	171772180	4080	4080	4080	4080	0
376	20231117	132000	171772180	4080	4080	4080	4080	0
377	20231117	131900	171772180	4080	4080	4080	4080	0
378	20231117	131800	171772180	4080	4080	4080	4080	129
379	20231117	131700	171245860	4080	4080	4080	4080	0
380	20231117	131600	171245860	4080	4080	4080	4080	1
381	20231117	131500	171241780	4085	4085	4085	4085	160
382	20231117	131400	170588180	4085	4085	4085	4085	0
383	20231117	131300	170588180	4085	4085	4085	4085	0
384	20231117	131200	170588180	4085	4085	4085	4085	0
385	20231117	131100	170588180	4085	4085	4085	4085	0
386	20231117	131000	170588180	4085	4085	4085	4085	0
387	20231117	130900	170588180	4085	4085	4085	4085	0
388	20231117	130800	170588180	4085	4085	4085	4085	0
389	20231117	130700	170588180	4085	4085	4085	4085	0
390	20231117	130600	170588180	4085	4085	4085	4085	0
391	20231117	130500	170588180	4085	4085	4085	4085	500
392	20231117	130400	168545680	4085	4085	4085	4085	200
393	20231117	130300	167728680	4100	4100	4100	4100	0
394	20231117	130200	167728680	4100	4100	4100	4100	0
395	20231117	130100	167728680	4100	4100	4100	4100	0
396	20231117	130000	167728680	4100	4100	4100	4100	54
397	20231117	125900	167507280	4080	4080	4080	4080	0
398	20231117	125800	167507280	4080	4085	4085	4080	2500
399	20231117	125700	157307250	4080	4080	4080	4080	0
400	20231117	125600	157307250	4080	4090	4090	4080	147
401	20231117	125500	156706705	4090	4090	4090	4090	3
402	20231117	125400	156694435	4100	4100	4100	4100	0
403	20231117	125300	156694435	4100	4090	4100	4090	90
404	20231117	125200	156326025	4090	4090	4090	4090	0
405	20231117	125100	156326025	4090	4090	4090	4090	0
406	20231117	125000	156326025	4090	4090	4090	4090	3
407	20231117	124900	156313755	4100	4100	4100	4100	4
408	20231117	124800	156297355	4100	4095	4100	4095	31
409	20231117	124700	156170310	4090	4090	4090	4090	0
410	20231117	124600	156170310	4090	4090	4090	4090	0
411	20231117	124500	156170310	4090	4090	4090	4090	70
412	20231117	124400	155884010	4090	4090	4090	4090	0
413	20231117	124300	155884010	4090	4090	4090	4090	9
414	20231117	124200	155847200	4110	4110	4110	4110	0
415	20231117	124100	155847200	4110	4110	4110	4110	0
416	20231117	124000	155847200	4110	4110	4110	4110	0
417	20231117	123900	155847200	4110	4110	4110	4110	0
418	20231117	123800	155847200	4110	4105	4110	4105	54
419	20231117	123700	155625510	4120	4120	4120	4120	0
420	20231117	123600	155625510	4120	4120	4120	4120	0
421	20231117	123500	155625510	4120	4120	4120	4120	0
422	20231117	123400	155625510	4120	4120	4120	4120	0
423	20231117	123300	155625510	4120	4120	4120	4120	0
424	20231117	123200	155625510	4120	4120	4120	4120	0
425	20231117	123100	155625510	4120	4120	4120	4120	0
426	20231117	123000	155625510	4120	4120	4120	4120	0
427	20231117	122900	155625510	4120	4115	4120	4115	121
428	20231117	122800	155127040	4100	4100	4100	4100	60
429	20231117	122700	154881040	4100	4100	4100	4100	230
430	20231117	122600	153938040	4100	4100	4100	4100	0
431	20231117	122500	153938040	4100	4100	4100	4100	10
432	20231117	122400	153897040	4120	4120	4120	4120	0
433	20231117	122300	153897040	4120	4120	4120	4120	0
434	20231117	122200	153897040	4120	4120	4120	4120	0
435	20231117	122100	153897040	4120	4120	4120	4120	0
436	20231117	122000	153897040	4120	4120	4120	4120	0
437	20231117	121900	153897040	4120	4120	4120	4120	0
438	20231117	121800	153897040	4120	4120	4120	4120	0
439	20231117	121700	153897040	4120	4120	4120	4120	0
440	20231117	121600	153897040	4120	4115	4120	4115	56
441	20231117	121500	153666455	4085	4085	4085	4085	248
442	20231117	121400	152653375	4085	4085	4085	4085	0
443	20231117	121300	152653375	4085	4085	4085	4085	0
444	20231117	121200	152653375	4085	4085	4085	4085	0
445	20231117	121100	152653375	4085	4085	4085	4085	0
446	20231117	121000	152653375	4085	4085	4085	4085	0
447	20231117	120900	152653375	4085	4085	4085	4085	0
448	20231117	120800	152653375	4085	4085	4085	4085	0
449	20231117	120700	152653375	4085	4085	4085	4085	0
450	20231117	120600	152653375	4085	4095	4095	4085	212
451	20231117	120500	151785805	4085	4085	4085	4085	0
452	20231117	120400	151785805	4085	4100	4100	4085	500
453	20231117	120300	149739170	4100	4100	4100	4100	50
454	20231117	120200	149534170	4120	4120	4120	4120	6
455	20231117	120100	149509450	4100	4100	4100	4100	0
456	20231117	120000	149509450	4100	4100	4100	4100	0
457	20231117	115900	149509450	4100	4100	4100	4100	0
458	20231117	115800	149509450	4100	4100	4100	4100	1000
459	20231117	115700	145409450	4120	4120	4120	4120	0
460	20231117	115600	145409450	4120	4120	4120	4120	0
461	20231117	115500	145409450	4120	4120	4120	4120	0
462	20231117	115400	145409450	4120	4110	4120	4110	54
463	20231117	115300	145187080	4110	4110	4110	4110	18
464	20231117	115200	145113100	4090	4110	4110	4090	1471
465	20231117	115100	139071355	4125	4125	4125	4125	0
466	20231117	115000	139071355	4125	4125	4125	4125	0
467	20231117	114900	139071355	4125	4125	4125	4125	0
468	20231117	114800	139071355	4125	4125	4125	4125	0
469	20231117	114700	139071355	4125	4125	4125	4125	242
470	20231117	114600	138073105	4120	4120	4120	4120	0
471	20231117	114500	138073105	4120	4120	4120	4120	135
472	20231117	114400	137516905	4120	4110	4120	4110	383
473	20231117	114300	135939775	4110	4110	4110	4110	0
474	20231117	114200	135939775	4110	4110	4110	4110	0
475	20231117	114100	135939775	4110	4110	4110	4110	117
476	20231117	114000	135458905	4125	4125	4125	4125	0
477	20231117	113900	135458905	4125	4125	4125	4125	0
478	20231117	113800	135458905	4125	4125	4125	4125	0
479	20231117	113700	135458905	4125	4125	4125	4125	0
480	20231117	113600	135458905	4125	4125	4125	4125	0
481	20231117	113500	135458905	4125	4125	4125	4125	0
482	20231117	113400	135458905	4125	4125	4125	4125	0
483	20231117	113300	135458905	4125	4125	4125	4125	0
484	20231117	113200	135458905	4125	4115	4125	4115	77
485	20231117	113100	135141500	4115	4115	4115	4115	153
486	20231117	113000	134511905	4120	4120	4120	4120	500
487	20231117	112900	132451905	4120	4120	4120	4120	242
488	20231117	112800	131454865	4110	4110	4110	4110	0
489	20231117	112700	131454865	4110	4110	4110	4110	300
490	20231117	112600	130221865	4110	4110	4110	4110	193
491	20231117	112500	129428635	4110	4105	4110	4105	380
492	20231117	112400	127867290	4105	4100	4105	4100	963
493	20231117	112300	123917230	4100	4100	4100	4100	0
494	20231117	112200	123917230	4100	4100	4100	4100	341
495	20231117	112100	122519130	4100	4100	4100	4100	0
496	20231117	112000	122519130	4100	4100	4100	4100	10
497	20231117	111900	122478130	4090	4090	4090	4090	0
498	20231117	111800	122478130	4090	4085	4090	4085	1004
499	20231117	111700	118372465	4085	4085	4085	4085	0
500	20231117	111600	118372465	4085	4070	4085	4060	511
501	20231117	111500	116294475	4065	4065	4065	4065	0
502	20231117	111400	116294475	4065	4085	4085	4065	162
503	20231117	111300	115635030	4085	4085	4085	4085	0
504	20231117	111200	115635030	4085	4085	4085	4085	11
505	20231117	111100	115590095	4085	4085	4085	4085	0
506	20231117	111000	115590095	4085	4085	4085	4085	55
507	20231117	110900	115365420	4070	4070	4070	4070	300
508	20231117	110800	114144420	4085	4085	4085	4085	11
509	20231117	110700	114099485	4085	4085	4085	4085	1
510	20231117	110600	114095400	4085	4085	4085	4085	11
511	20231117	110500	114050465	4080	4065	4080	4060	175
512	20231117	110400	113338590	4030	4090	4090	4030	2987
513	20231117	110300	101196035	4090	4090	4090	4090	125
514	20231117	110200	100684785	4090	4090	4090	4090	0
515	20231117	110100	100684785	4090	4090	4090	4090	0
516	20231117	110000	100684785	4090	4090	4090	4090	0
517	20231117	105900	100684785	4090	4090	4090	4090	5
518	20231117	105800	100664335	4095	4100	4100	4095	1281
519	20231117	105700	95418450	4105	4115	4115	4105	1069
520	20231117	105600	91028130	4120	4120	4120	4120	381
521	20231117	105500	89458410	4130	4130	4130	4130	0
522	20231117	105400	89458410	4130	4130	4130	4130	0
523	20231117	105300	89458410	4130	4130	4130	4130	0
524	20231117	105200	89458410	4130	4130	4130	4130	0
525	20231117	105100	89458410	4130	4130	4130	4130	10
526	20231117	105000	89417110	4130	4130	4130	4130	0
527	20231117	104900	89417110	4130	4120	4130	4120	36
528	20231117	104800	89268690	4130	4130	4130	4130	55
529	20231117	104700	89041540	4130	4130	4130	4130	10
530	20231117	104600	89000240	4130	4130	4130	4130	0
531	20231117	104500	89000240	4130	4130	4130	4130	10
532	20231117	104400	88958940	4120	4120	4120	4120	1
533	20231117	104300	88954820	4130	4130	4130	4130	10
534	20231117	104200	88913520	4130	4130	4130	4130	0
535	20231117	104100	88913520	4130	4130	4130	4130	11
536	20231117	104000	88868090	4130	4130	4130	4130	0
537	20231117	103900	88868090	4130	4130	4130	4130	11
538	20231117	103800	88822660	4120	4120	4120	4120	1
539	20231117	103700	88818540	4130	4130	4130	4130	11
540	20231117	103600	88773110	4130	4130	4130	4130	193
541	20231117	103500	87976020	4130	4130	4130	4130	11
542	20231117	103400	87930590	4130	4130	4130	4130	0
543	20231117	103300	87930590	4130	4130	4130	4130	11
544	20231117	103200	87885160	4130	4130	4130	4130	0
545	20231117	103100	87885160	4130	4130	4130	4130	0
546	20231117	103000	87885160	4130	4130	4130	4130	3
547	20231117	102900	87872770	4130	4130	4130	4130	0
548	20231117	102800	87872770	4130	4130	4130	4130	0
549	20231117	102700	87872770	4130	4130	4130	4130	0
550	20231117	102600	87872770	4130	4130	4130	4130	55
551	20231117	102500	87645620	4125	4125	4125	4125	0
552	20231117	102400	87645620	4125	4125	4125	4125	0
553	20231117	102300	87645620	4125	4125	4125	4125	25
554	20231117	102200	87542495	4130	4130	4130	4130	0
555	20231117	102100	87542495	4130	4130	4130	4130	0
556	20231117	102000	87542495	4130	4130	4130	4130	0
557	20231117	101900	87542495	4130	4130	4130	4130	0
558	20231117	101800	87542495	4130	4130	4130	4130	643
559	20231117	101700	84886905	4140	4140	4140	4140	0
560	20231117	101600	84886905	4140	4140	4140	4140	10
561	20231117	101500	84845505	4140	4140	4140	4140	0
562	20231117	101400	84845505	4140	4140	4140	4140	10
563	20231117	101300	84804105	4140	4140	4140	4140	3
564	20231117	101200	84791685	4140	4140	4140	4140	10
565	20231117	101100	84750285	4140	4140	4140	4140	0
566	20231117	101000	84750285	4140	4140	4140	4140	10
567	20231117	100900	84708885	4140	4140	4140	4140	1
568	20231117	100800	84704745	4140	4135	4140	4135	125
569	20231117	100700	84187820	4135	4135	4135	4135	2
570	20231117	100600	84179550	4140	4145	4145	4140	871
571	20231117	100500	80573335	4145	4145	4145	4145	50
572	20231117	100400	80366085	4165	4165	4165	4165	65
573	20231117	100300	80095360	4145	4145	4145	4145	50
574	20231117	100200	79888110	4165	4165	4165	4165	10
575	20231117	100100	79846460	4165	4165	4165	4165	0
576	20231117	100000	79846460	4165	4165	4165	4165	10
577	20231117	095900	79804810	4165	4165	4165	4165	0
578	20231117	095800	79804810	4165	4165	4165	4165	11
579	20231117	095700	79758995	4140	4140	4140	4140	25
580	20231117	095600	79655495	4175	4175	4175	4175	0
581	20231117	095500	79655495	4175	4140	4175	4140	626
582	20231117	095400	77059445	4175	4175	4175	4175	0
583	20231117	095300	77059445	4175	4175	4175	4175	1
584	20231117	095200	77055270	4140	4140	4140	4140	623
585	20231117	095100	74476050	4175	4175	4175	4175	0
586	20231117	095000	74476050	4175	4175	4175	4175	0
587	20231117	094900	74476050	4175	4145	4175	4140	2430
588	20231117	094800	64413040	4150	4160	4160	4150	6659
589	20231117	094700	36764705	4185	4185	4185	4185	0
590	20231117	094600	36764705	4185	4185	4185	4185	131
591	20231117	094500	36216470	4180	4180	4180	4180	205
592	20231117	094400	35359570	4180	4180	4180	4180	0
593	20231117	094300	35359570	4180	4180	4180	4180	547
594	20231117	094200	33073110	4180	4155	4180	4155	57
595	20231117	094100	32835300	4155	4155	4155	4155	55
596	20231117	094000	32606775	4180	4180	4180	4180	1
597	20231117	093900	32602595	4185	4185	4185	4185	0
598	20231117	093800	32602595	4185	4185	4185	4185	0
599	20231117	093700	32602595	4185	4160	4185	4160	12
600	20231117	093600	32552410	4185	4180	4185	4180	80
601	20231117	093500	32217855	4180	4180	4180	4180	34
602	20231117	093400	32075735	4150	4150	4150	4150	1200
603	20231117	093300	27095735	4185	4185	4185	4185	36
604	20231117	093200	26945075	4185	4185	4185	4185	0
605	20231117	093100	26945075	4185	4175	4185	4175	114
606	20231117	093000	26468560	4175	4170	4175	4170	1719
607	20231117	092900	19291740	4175	4165	4175	4165	34
608	20231117	092800	19149875	4175	4170	4175	4170	230
609	20231117	092700	18189645	4175	4160	4175	4160	34
610	20231117	092600	18047740	4160	4160	4160	4160	80
611	20231117	092500	17714940	4160	4140	4160	4140	84
612	20231117	092400	17366570	4160	4160	4160	4160	0
613	20231117	092300	17366570	4160	4150	4160	4140	62
614	20231117	092200	17109265	4160	4160	4160	4160	0
615	20231117	092100	17109265	4160	4140	4160	4135	241
616	20231117	092000	16110075	4140	4140	4140	4140	0
617	20231117	091900	16110075	4140	4135	4140	4130	81
618	20231117	091800	15775245	4135	4135	4135	4135	20
619	20231117	091700	15692545	4135	4135	4135	4135	36
620	20231117	091600	15543685	4135	4115	4135	4115	1019
621	20231117	091500	11338970	4115	4115	4115	4115	0
622	20231117	091400	11338970	4115	4115	4115	4115	99
623	20231117	091300	10931585	4115	4115	4115	4115	200
624	20231117	091200	10108585	4115	4115	4115	4115	0
625	20231117	091100	10108585	4115	4115	4115	4115	198
626	20231117	091000	9293815	4120	4110	4120	4110	54
627	20231117	090900	9071605	4110	4110	4110	4110	35
628	20231117	090800	8927755	4100	4100	4100	4100	0
629	20231117	090700	8927755	4100	4100	4100	4100	8
630	20231117	090600	8894955	4100	4105	4105	4100	431
631	20231117	090500	7125800	4100	4110	4110	4100	186
632	20231117	090400	6363090	4105	4105	4105	4105	0
633	20231117	090300	6363090	4105	4105	4105	4105	0
634	20231117	090200	6363090	4105	4105	4105	4105	236
635	20231117	090100	5394310	4120	4120	4120	4120	0
636	20231117	090000	5394310	4120	4135	4135	4120	1306