KissMeData/225220/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	203400	192843680	4090	4090	4090	4090	1582
3	20231116	203300	192843680	4090	4090	4090	4090	0
4	20231116	203200	192843680	4090	4090	4090	4090	0
5	20231116	203100	192843680	4090	4090	4090	4090	0
6	20231116	203000	192843680	4090	4090	4090	4090	0
7	20231116	202900	192843680	4090	4090	4090	4090	0
8	20231116	202800	192843680	4090	4090	4090	4090	0
9	20231116	202700	192843680	4090	4090	4090	4090	0
10	20231116	202600	192843680	4090	4090	4090	4090	0
11	20231116	202500	192843680	4090	4090	4090	4090	0
12	20231116	202400	192843680	4090	4090	4090	4090	0
13	20231116	202300	192843680	4090	4090	4090	4090	0
14	20231116	202200	192843680	4090	4090	4090	4090	0
15	20231116	202100	192843680	4090	4090	4090	4090	0
16	20231116	202000	192843680	4090	4090	4090	4090	0
17	20231116	201900	192843680	4090	4090	4090	4090	0
18	20231116	201800	192843680	4090	4090	4090	4090	0
19	20231116	201700	192843680	4090	4090	4090	4090	0
20	20231116	201600	192843680	4090	4090	4090	4090	0
21	20231116	201500	192843680	4090	4090	4090	4090	0
22	20231116	201400	192843680	4090	4090	4090	4090	0
23	20231116	201300	192843680	4090	4090	4090	4090	0
24	20231116	201200	192843680	4090	4090	4090	4090	0
25	20231116	201100	192843680	4090	4090	4090	4090	0
26	20231116	201000	192843680	4090	4090	4090	4090	0
27	20231116	200900	192843680	4090	4090	4090	4090	0
28	20231116	200800	192843680	4090	4090	4090	4090	0
29	20231116	200700	192843680	4090	4090	4090	4090	0
30	20231116	200600	192843680	4090	4090	4090	4090	0
31	20231116	200500	192843680	4090	4090	4090	4090	0
32	20231116	200400	192843680	4090	4090	4090	4090	1582
33	20231116	200300	192843680	4090	4090	4090	4090	0
34	20231116	200200	192843680	4090	4090	4090	4090	0
35	20231116	200100	192843680	4090	4090	4090	4090	0
36	20231116	200000	192843680	4090	4090	4090	4090	0
37	20231116	195900	192843680	4090	4090	4090	4090	0
38	20231116	195800	192843680	4090	4090	4090	4090	0
39	20231116	195700	192843680	4090	4090	4090	4090	0
40	20231116	195600	192843680	4090	4090	4090	4090	0
41	20231116	195500	192843680	4090	4090	4090	4090	0
42	20231116	195400	192843680	4090	4090	4090	4090	0
43	20231116	195300	192843680	4090	4090	4090	4090	0
44	20231116	195200	192843680	4090	4090	4090	4090	0
45	20231116	195100	192843680	4090	4090	4090	4090	0
46	20231116	195000	192843680	4090	4090	4090	4090	0
47	20231116	194900	192843680	4090	4090	4090	4090	0
48	20231116	194800	192843680	4090	4090	4090	4090	0
49	20231116	194700	192843680	4090	4090	4090	4090	0
50	20231116	194600	192843680	4090	4090	4090	4090	0
51	20231116	194500	192843680	4090	4090	4090	4090	0
52	20231116	194400	192843680	4090	4090	4090	4090	0
53	20231116	194300	192843680	4090	4090	4090	4090	0
54	20231116	194200	192843680	4090	4090	4090	4090	0
55	20231116	194100	192843680	4090	4090	4090	4090	0
56	20231116	194000	192843680	4090	4090	4090	4090	0
57	20231116	193900	192843680	4090	4090	4090	4090	0
58	20231116	193800	192843680	4090	4090	4090	4090	0
59	20231116	193700	192843680	4090	4090	4090	4090	0
60	20231116	193600	192843680	4090	4090	4090	4090	0
61	20231116	193500	192843680	4090	4090	4090	4090	0
62	20231116	193400	192843680	4090	4090	4090	4090	1582
63	20231116	193300	192843680	4090	4090	4090	4090	0
64	20231116	193200	192843680	4090	4090	4090	4090	0
65	20231116	193100	192843680	4090	4090	4090	4090	0
66	20231116	193000	192843680	4090	4090	4090	4090	0
67	20231116	192900	192843680	4090	4090	4090	4090	0
68	20231116	192800	192843680	4090	4090	4090	4090	0
69	20231116	192700	192843680	4090	4090	4090	4090	0
70	20231116	192600	192843680	4090	4090	4090	4090	0
71	20231116	192500	192843680	4090	4090	4090	4090	0
72	20231116	192400	192843680	4090	4090	4090	4090	0
73	20231116	192300	192843680	4090	4090	4090	4090	0
74	20231116	192200	192843680	4090	4090	4090	4090	0
75	20231116	192100	192843680	4090	4090	4090	4090	0
76	20231116	192000	192843680	4090	4090	4090	4090	0
77	20231116	191900	192843680	4090	4090	4090	4090	0
78	20231116	191800	192843680	4090	4090	4090	4090	0
79	20231116	191700	192843680	4090	4090	4090	4090	0
80	20231116	191600	192843680	4090	4090	4090	4090	0
81	20231116	191500	192843680	4090	4090	4090	4090	0
82	20231116	191400	192843680	4090	4090	4090	4090	0
83	20231116	191300	192843680	4090	4090	4090	4090	0
84	20231116	191200	192843680	4090	4090	4090	4090	0
85	20231116	191100	192843680	4090	4090	4090	4090	0
86	20231116	191000	192843680	4090	4090	4090	4090	0
87	20231116	190900	192843680	4090	4090	4090	4090	0
88	20231116	190800	192843680	4090	4090	4090	4090	0
89	20231116	190700	192843680	4090	4090	4090	4090	0
90	20231116	190600	192843680	4090	4090	4090	4090	0
91	20231116	190500	192843680	4090	4090	4090	4090	0
92	20231116	190400	192843680	4090	4090	4090	4090	1582
93	20231116	190300	192843680	4090	4090	4090	4090	0
94	20231116	190200	192843680	4090	4090	4090	4090	0
95	20231116	190100	192843680	4090	4090	4090	4090	0
96	20231116	190000	192843680	4090	4090	4090	4090	0
97	20231116	185900	192843680	4090	4090	4090	4090	0
98	20231116	185800	192843680	4090	4090	4090	4090	0
99	20231116	185700	192843680	4090	4090	4090	4090	0
100	20231116	185600	192843680	4090	4090	4090	4090	0
101	20231116	185500	192843680	4090	4090	4090	4090	0
102	20231116	185400	192843680	4090	4090	4090	4090	0
103	20231116	185300	192843680	4090	4090	4090	4090	0
104	20231116	185200	192843680	4090	4090	4090	4090	0
105	20231116	185100	192843680	4090	4090	4090	4090	0
106	20231116	185000	192843680	4090	4090	4090	4090	0
107	20231116	184900	192843680	4090	4090	4090	4090	0
108	20231116	184800	192843680	4090	4090	4090	4090	0
109	20231116	184700	192843680	4090	4090	4090	4090	0
110	20231116	184600	192843680	4090	4090	4090	4090	0
111	20231116	184500	192843680	4090	4090	4090	4090	0
112	20231116	184400	192843680	4090	4090	4090	4090	0
113	20231116	184300	192843680	4090	4090	4090	4090	0
114	20231116	184200	192843680	4090	4090	4090	4090	0
115	20231116	184100	192843680	4090	4090	4090	4090	0
116	20231116	184000	192843680	4090	4090	4090	4090	0
117	20231116	183900	192843680	4090	4090	4090	4090	0
118	20231116	183800	192843680	4090	4090	4090	4090	0
119	20231116	183700	192843680	4090	4090	4090	4090	0
120	20231116	183600	192843680	4090	4090	4090	4090	0
121	20231116	183500	192843680	4090	4090	4090	4090	0
122	20231116	183400	192843680	4090	4090	4090	4090	1582
123	20231116	183300	192843680	4090	4090	4090	4090	0
124	20231116	183200	192843680	4090	4090	4090	4090	0
125	20231116	183100	192843680	4090	4090	4090	4090	0
126	20231116	183000	192843680	4090	4090	4090	4090	0
127	20231116	182900	192843680	4090	4090	4090	4090	0
128	20231116	182800	192843680	4090	4090	4090	4090	0
129	20231116	182700	192843680	4090	4090	4090	4090	0
130	20231116	182600	192843680	4090	4090	4090	4090	0
131	20231116	182500	192843680	4090	4090	4090	4090	0
132	20231116	182400	192843680	4090	4090	4090	4090	0
133	20231116	182300	192843680	4090	4090	4090	4090	0
134	20231116	182200	192843680	4090	4090	4090	4090	0
135	20231116	182100	192843680	4090	4090	4090	4090	0
136	20231116	182000	192843680	4090	4090	4090	4090	0
137	20231116	181900	192843680	4090	4090	4090	4090	0
138	20231116	181800	192843680	4090	4090	4090	4090	0
139	20231116	181700	192843680	4090	4090	4090	4090	0
140	20231116	181600	192843680	4090	4090	4090	4090	0
141	20231116	181500	192843680	4090	4090	4090	4090	0
142	20231116	181400	192843680	4090	4090	4090	4090	0
143	20231116	181300	192843680	4090	4090	4090	4090	0
144	20231116	181200	192843680	4090	4090	4090	4090	0
145	20231116	181100	192843680	4090	4090	4090	4090	0
146	20231116	181000	192843680	4090	4090	4090	4090	0
147	20231116	180900	192843680	4090	4090	4090	4090	0
148	20231116	180800	192843680	4090	4090	4090	4090	0
149	20231116	180700	192843680	4090	4090	4090	4090	0
150	20231116	180600	192843680	4090	4090	4090	4090	0
151	20231116	180500	192843680	4090	4090	4090	4090	0
152	20231116	180400	192843680	4090	4090	4090	4090	1582
153	20231116	180300	192843680	4090	4090	4090	4090	0
154	20231116	180200	192843680	4090	4090	4090	4090	0
155	20231116	180100	192843680	4090	4090	4090	4090	0
156	20231116	180000	192843680	4090	4090	4090	4090	0
157	20231116	175900	192843680	4090	4090	4090	4090	0
158	20231116	175800	192843680	4090	4090	4090	4090	0
159	20231116	175700	192843680	4090	4090	4090	4090	0
160	20231116	175600	192843680	4090	4090	4090	4090	0
161	20231116	175500	192843680	4090	4090	4090	4090	0
162	20231116	175400	192843680	4090	4090	4090	4090	0
163	20231116	175300	192843680	4090	4090	4090	4090	0
164	20231116	175200	192843680	4090	4090	4090	4090	0
165	20231116	175100	192843680	4090	4090	4090	4090	0
166	20231116	175000	192843680	4090	4090	4090	4090	0
167	20231116	174900	192843680	4090	4090	4090	4090	0
168	20231116	174800	192843680	4090	4090	4090	4090	0
169	20231116	174700	192843680	4090	4090	4090	4090	0
170	20231116	174600	192843680	4090	4090	4090	4090	0
171	20231116	174500	192843680	4090	4090	4090	4090	0
172	20231116	174400	192843680	4090	4090	4090	4090	0
173	20231116	174300	192843680	4090	4090	4090	4090	0
174	20231116	174200	192843680	4090	4090	4090	4090	0
175	20231116	174100	192843680	4090	4090	4090	4090	0
176	20231116	174000	192843680	4090	4090	4090	4090	0
177	20231116	173900	192843680	4090	4090	4090	4090	0
178	20231116	173800	192843680	4090	4090	4090	4090	0
179	20231116	173700	192843680	4090	4090	4090	4090	0
180	20231116	173600	192843680	4090	4090	4090	4090	0
181	20231116	173500	192843680	4090	4090	4090	4090	0
182	20231116	173400	192843680	4090	4090	4090	4090	1582
183	20231116	173300	192843680	4090	4090	4090	4090	0
184	20231116	173200	192843680	4090	4090	4090	4090	0
185	20231116	173100	192843680	4090	4090	4090	4090	0
186	20231116	173000	192843680	4090	4090	4090	4090	0
187	20231116	172900	192843680	4090	4090	4090	4090	0
188	20231116	172800	192843680	4090	4090	4090	4090	0
189	20231116	172700	192843680	4090	4090	4090	4090	0
190	20231116	172600	192843680	4090	4090	4090	4090	0
191	20231116	172500	192843680	4090	4090	4090	4090	0
192	20231116	172400	192843680	4090	4090	4090	4090	0
193	20231116	172300	192843680	4090	4090	4090	4090	0
194	20231116	172200	192843680	4090	4090	4090	4090	0
195	20231116	172100	192843680	4090	4090	4090	4090	0
196	20231116	172000	192843680	4090	4090	4090	4090	0
197	20231116	171900	192843680	4090	4090	4090	4090	0
198	20231116	171800	192843680	4090	4090	4090	4090	0
199	20231116	171700	192843680	4090	4090	4090	4090	0
200	20231116	171600	192843680	4090	4090	4090	4090	0
201	20231116	171500	192843680	4090	4090	4090	4090	0
202	20231116	171400	192843680	4090	4090	4090	4090	0
203	20231116	171300	192843680	4090	4090	4090	4090	0
204	20231116	171200	192843680	4090	4090	4090	4090	0
205	20231116	171100	192843680	4090	4090	4090	4090	0
206	20231116	171000	192843680	4090	4090	4090	4090	0
207	20231116	170900	192843680	4090	4090	4090	4090	0
208	20231116	170800	192843680	4090	4090	4090	4090	0
209	20231116	170700	192843680	4090	4090	4090	4090	0
210	20231116	170600	192843680	4090	4090	4090	4090	0
211	20231116	170500	192843680	4090	4090	4090	4090	0
212	20231116	170400	192843680	4090	4090	4090	4090	1582
213	20231116	170300	192843680	4090	4090	4090	4090	0
214	20231116	170200	192843680	4090	4090	4090	4090	0
215	20231116	170100	192843680	4090	4090	4090	4090	0
216	20231116	170000	192843680	4090	4090	4090	4090	0
217	20231116	165900	192843680	4090	4090	4090	4090	0
218	20231116	165800	192843680	4090	4090	4090	4090	0
219	20231116	165700	192843680	4090	4090	4090	4090	0
220	20231116	165600	192843680	4090	4090	4090	4090	0
221	20231116	165500	192843680	4090	4090	4090	4090	0
222	20231116	165400	192843680	4090	4090	4090	4090	0
223	20231116	165300	192843680	4090	4090	4090	4090	0
224	20231116	165200	192843680	4090	4090	4090	4090	0
225	20231116	165100	192843680	4090	4090	4090	4090	0
226	20231116	165000	192843680	4090	4090	4090	4090	0
227	20231116	164900	192843680	4090	4090	4090	4090	0
228	20231116	164800	192843680	4090	4090	4090	4090	0
229	20231116	164700	192843680	4090	4090	4090	4090	0
230	20231116	164600	192843680	4090	4090	4090	4090	0
231	20231116	164500	192843680	4090	4090	4090	4090	0
232	20231116	164400	192843680	4090	4090	4090	4090	0
233	20231116	164300	192843680	4090	4090	4090	4090	0
234	20231116	164200	192843680	4090	4090	4090	4090	0
235	20231116	164100	192843680	4090	4090	4090	4090	0
236	20231116	164000	192843680	4090	4090	4090	4090	0
237	20231116	163900	192843680	4090	4090	4090	4090	0
238	20231116	163800	192843680	4090	4090	4090	4090	0
239	20231116	163700	192843680	4090	4090	4090	4090	0
240	20231116	163600	192843680	4090	4090	4090	4090	0
241	20231116	163500	192843680	4090	4090	4090	4090	0
242	20231116	163400	192843680	4090	4090	4090	4090	1582
243	20231116	163300	192843680	4090	4090	4090	4090	0
244	20231116	163200	192843680	4090	4090	4090	4090	0
245	20231116	163100	192843680	4090	4090	4090	4090	0
246	20231116	163000	192843680	4090	4090	4090	4090	1582
247	20231116	162900	186373300	4090	4090	4090	4090	0
248	20231116	162800	186373300	4090	4090	4090	4090	0
249	20231116	162700	186373300	4090	4090	4090	4090	0
250	20231116	162600	186373300	4090	4090	4090	4090	0
251	20231116	162500	186373300	4090	4090	4090	4090	0
252	20231116	162400	186373300	4090	4090	4090	4090	0
253	20231116	162300	186373300	4090	4090	4090	4090	0
254	20231116	162200	186373300	4090	4090	4090	4090	0
255	20231116	162100	186373300	4090	4090	4090	4090	0
256	20231116	162000	186373300	4090	4090	4090	4090	0
257	20231116	161900	186373300	4090	4090	4090	4090	0
258	20231116	161800	186373300	4090	4090	4090	4090	1
259	20231116	161700	186369210	4085	4085	4085	4085	17
260	20231116	161600	186299765	4085	4085	4085	4085	471
261	20231116	161500	184375730	4085	4085	4085	4085	0
262	20231116	161400	184375730	4085	4085	4085	4085	0
263	20231116	161300	184375730	4085	4085	4085	4085	0
264	20231116	161200	184375730	4085	4055	4085	4055	11
265	20231116	161100	184331095	4085	4085	4085	4085	0
266	20231116	161000	184331095	4085	4085	4085	4085	0
267	20231116	160900	184331095	4085	4085	4085	4085	0
268	20231116	160800	184331095	4085	4085	4085	4085	0
269	20231116	160700	184331095	4085	4085	4085	4085	0
270	20231116	160600	184331095	4085	4085	4085	4085	0
271	20231116	160500	184331095	4085	4085	4085	4060	9
272	20231116	160400	184294505	4085	4085	4085	4060	95
273	20231116	160300	183908225	4080	4080	4080	4080	59
274	20231116	160200	183667505	4080	4075	4080	4075	385
275	20231116	160100	182097075	4075	4060	4075	4060	50
276	20231116	160000	181894060	4055	4055	4055	4055	0
277	20231116	155900	181894060	4055	4055	4055	4055	0
278	20231116	155800	181894060	4055	4055	4055	4055	0
279	20231116	155700	181894060	4055	4055	4055	4055	0
280	20231116	155600	181894060	4055	4055	4055	4055	0
281	20231116	155500	181894060	4055	4055	4055	4055	37
282	20231116	155400	181744025	4075	4075	4075	4075	0
283	20231116	155300	181744025	4075	4070	4075	4070	353
284	20231116	155200	180305565	4070	4070	4070	4070	0
285	20231116	155100	180305565	4070	4070	4070	4070	0
286	20231116	155000	180305565	4070	4070	4070	4070	0
287	20231116	154900	180305565	4070	4070	4070	4070	2
288	20231116	154800	180297425	4075	4075	4075	4075	10
289	20231116	154700	180256675	4070	4070	4070	4070	0
290	20231116	154600	180256675	4070	4070	4070	4070	0
291	20231116	154500	180256675	4070	4070	4070	4070	2
292	20231116	154400	180248535	4075	4075	4075	4075	0
293	20231116	154300	180248535	4075	4075	4075	4075	0
294	20231116	154200	180248535	4075	4075	4075	4075	0
295	20231116	154100	180248535	4075	4075	4075	4075	0
296	20231116	154000	180248535	4075	4075	4075	4075	0
297	20231116	153900	180248535	4075	4075	4075	4075	0
298	20231116	153800	180248535	4075	4075	4075	4075	0
299	20231116	153700	180248535	4075	4075	4075	4075	0
300	20231116	153600	180248535	4075	4075	4075	4075	0
301	20231116	153500	180248535	4075	4075	4075	4075	0
302	20231116	153400	180248535	4075	4075	4075	4075	340
303	20231116	153300	178863035	4050	4050	4050	4050	0
304	20231116	153200	178863035	4050	4050	4050	4050	0
305	20231116	153100	178863035	4050	4050	4050	4050	0
306	20231116	153000	178863035	4050	4050	4050	4050	10
307	20231116	152900	178822535	4060	4060	4060	4060	0
308	20231116	152800	178822535	4060	4060	4060	4060	0
309	20231116	152700	178822535	4060	4060	4060	4060	14
310	20231116	152600	178765695	4080	4080	4080	4080	0
311	20231116	152500	178765695	4080	4080	4080	4080	0
312	20231116	152400	178765695	4080	4080	4080	4080	0
313	20231116	152300	178765695	4080	4080	4080	4080	0
314	20231116	152200	178765695	4080	4080	4080	4080	0
315	20231116	152100	178765695	4080	4080	4080	4080	0
316	20231116	152000	178765695	4080	4080	4080	4080	84
317	20231116	151900	178422975	4080	4070	4080	4070	442
318	20231116	151800	176621050	4060	4060	4060	4060	1
319	20231116	151700	176616990	4070	4070	4070	4070	0
320	20231116	151600	176616990	4070	4070	4070	4070	0
321	20231116	151500	176616990	4070	4070	4070	4070	1
322	20231116	151400	176612920	4050	4050	4050	4050	0
323	20231116	151300	176612920	4050	4050	4050	4050	0
324	20231116	151200	176612920	4050	4050	4050	4050	0
325	20231116	151100	176612920	4050	4050	4050	4050	0
326	20231116	151000	176612920	4050	4050	4050	4050	0
327	20231116	150900	176612920	4050	4050	4050	4050	0
328	20231116	150800	176612920	4050	4050	4050	4050	0
329	20231116	150700	176612920	4050	4050	4050	4050	0
330	20231116	150600	176612920	4050	4050	4050	4050	6
331	20231116	150500	176588620	4075	4075	4075	4075	0
332	20231116	150400	176588620	4075	4075	4075	4075	0
333	20231116	150300	176588620	4075	4075	4075	4075	1
334	20231116	150200	176584545	4040	4040	4040	4040	0
335	20231116	150100	176584545	4040	4040	4040	4040	0
336	20231116	150000	176584545	4040	4040	4040	4040	0
337	20231116	145900	176584545	4040	4040	4040	4040	0
338	20231116	145800	176584545	4040	4065	4065	4040	5323
339	20231116	145700	155012325	4065	4065	4065	4065	120
340	20231116	145600	154524525	4065	4065	4065	4065	0
341	20231116	145500	154524525	4065	4065	4065	4065	0
342	20231116	145400	154524525	4065	4065	4065	4065	0
343	20231116	145300	154524525	4065	4065	4065	4065	773
344	20231116	145200	151382280	4085	4085	4085	4085	0
345	20231116	145100	151382280	4085	4085	4085	4085	0
346	20231116	145000	151382280	4085	4085	4085	4085	0
347	20231116	144900	151382280	4085	4085	4085	4085	2
348	20231116	144800	151374110	4080	4080	4080	4080	0
349	20231116	144700	151374110	4080	4080	4080	4080	0
350	20231116	144600	151374110	4080	4080	4080	4080	0
351	20231116	144500	151374110	4080	4080	4080	4080	151
352	20231116	144400	150758030	4075	4075	4075	4075	0
353	20231116	144300	150758030	4075	4075	4075	4075	50
354	20231116	144200	150554280	4075	4075	4075	4075	0
355	20231116	144100	150554280	4075	4075	4075	4075	0
356	20231116	144000	150554280	4075	4075	4075	4075	0
357	20231116	143900	150554280	4075	4075	4075	4075	0
358	20231116	143800	150554280	4075	4060	4075	4060	70
359	20231116	143700	150269330	4060	4080	4080	4060	144
360	20231116	143600	149684635	4065	4065	4065	4065	2
361	20231116	143500	149676505	4080	4080	4080	4080	0
362	20231116	143400	149676505	4080	4080	4080	4080	0
363	20231116	143300	149676505	4080	4080	4080	4080	7
364	20231116	143200	149647945	4080	4080	4080	4080	0
365	20231116	143100	149647945	4080	4080	4080	4080	0
366	20231116	143000	149647945	4080	4080	4080	4080	0
367	20231116	142900	149647945	4080	4080	4080	4080	0
368	20231116	142800	149647945	4080	4080	4080	4080	0
369	20231116	142700	149647945	4080	4080	4080	4080	0
370	20231116	142600	149647945	4080	4080	4080	4080	0
371	20231116	142500	149647945	4080	4080	4080	4080	0
372	20231116	142400	149647945	4080	4080	4080	4080	5
373	20231116	142300	149627545	4085	4085	4085	4085	0
374	20231116	142200	149627545	4085	4085	4085	4085	0
375	20231116	142100	149627545	4085	4085	4085	4085	0
376	20231116	142000	149627545	4085	4085	4085	4085	0
377	20231116	141900	149627545	4085	4085	4085	4085	0
378	20231116	141800	149627545	4085	4085	4085	4085	0
379	20231116	141700	149627545	4085	4085	4085	4085	0
380	20231116	141600	149627545	4085	4080	4085	4080	10
381	20231116	141500	149586735	4085	4085	4085	4085	0
382	20231116	141400	149586735	4085	4085	4085	4085	0
383	20231116	141300	149586735	4085	4085	4085	4085	0
384	20231116	141200	149586735	4085	4085	4085	4085	0
385	20231116	141100	149586735	4085	4085	4085	4085	0
386	20231116	141000	149586735	4085	4085	4085	4085	0
387	20231116	140900	149586735	4085	4085	4085	4085	0
388	20231116	140800	149586735	4085	4085	4085	4085	0
389	20231116	140700	149586735	4085	4085	4085	4085	0
390	20231116	140600	149586735	4085	4085	4085	4085	0
391	20231116	140500	149586735	4085	4085	4085	4085	0
392	20231116	140400	149586735	4085	4085	4085	4085	0
393	20231116	140300	149586735	4085	4085	4085	4085	2
394	20231116	140200	149578565	4085	4085	4085	4085	0
395	20231116	140100	149578565	4085	4085	4085	4085	0
396	20231116	140000	149578565	4085	4085	4085	4085	0
397	20231116	135900	149578565	4085	4085	4085	4085	0
398	20231116	135800	149578565	4085	4085	4085	4085	0
399	20231116	135700	149578565	4085	4080	4085	4080	100
400	20231116	135600	149170455	4080	4080	4080	4080	0
401	20231116	135500	149170455	4080	4080	4080	4080	0
402	20231116	135400	149170455	4080	4080	4080	4080	0
403	20231116	135300	149170455	4080	4080	4080	4080	0
404	20231116	135200	149170455	4080	4080	4080	4080	0
405	20231116	135100	149170455	4080	4080	4080	4080	0
406	20231116	135000	149170455	4080	4060	4080	4060	200
407	20231116	134900	148354555	4060	4060	4060	4060	0
408	20231116	134800	148354555	4060	4060	4060	4060	0
409	20231116	134700	148354555	4060	4060	4060	4060	1
410	20231116	134600	148350495	4060	4060	4060	4060	0
411	20231116	134500	148350495	4060	4060	4060	4060	120
412	20231116	134400	147863295	4060	4060	4060	4060	0
413	20231116	134300	147863295	4060	4060	4060	4060	0
414	20231116	134200	147863295	4060	4060	4060	4060	0
415	20231116	134100	147863295	4060	4060	4060	4060	0
416	20231116	134000	147863295	4060	4060	4060	4060	0
417	20231116	133900	147863295	4060	4060	4060	4060	647
418	20231116	133800	145236475	4060	4060	4060	4060	0
419	20231116	133700	145236475	4060	4060	4060	4060	18
420	20231116	133600	145163395	4060	4060	4060	4060	10
421	20231116	133500	145122795	4060	4060	4060	4060	0
422	20231116	133400	145122795	4060	4060	4060	4060	0
423	20231116	133300	145122795	4060	4060	4060	4060	1
424	20231116	133200	145118735	4085	4085	4085	4085	0
425	20231116	133100	145118735	4085	4085	4085	4085	0
426	20231116	133000	145118735	4085	4085	4085	4085	0
427	20231116	132900	145118735	4085	4085	4085	4085	0
428	20231116	132800	145118735	4085	4080	4085	4080	1523
429	20231116	132700	138898585	4080	4080	4080	4080	0
430	20231116	132600	138898585	4080	4080	4080	4080	0
431	20231116	132500	138898585	4080	4080	4080	4080	0
432	20231116	132400	138898585	4080	4080	4080	4080	4
433	20231116	132300	138882265	4075	4075	4075	4075	0
434	20231116	132200	138882265	4075	4075	4075	4075	0
435	20231116	132100	138882265	4075	4075	4075	4075	0
436	20231116	132000	138882265	4075	4075	4075	4075	0
437	20231116	131900	138882265	4075	4075	4075	4075	0
438	20231116	131800	138882265	4075	4075	4075	4075	1
439	20231116	131700	138878190	4085	4085	4085	4085	0
440	20231116	131600	138878190	4085	4085	4085	4085	0
441	20231116	131500	138878190	4085	4085	4085	4085	0
442	20231116	131400	138878190	4085	4085	4085	4085	0
443	20231116	131300	138878190	4085	4085	4085	4085	0
444	20231116	131200	138878190	4085	4085	4085	4085	0
445	20231116	131100	138878190	4085	4085	4085	4085	0
446	20231116	131000	138878190	4085	4085	4085	4085	0
447	20231116	130900	138878190	4085	4085	4085	4085	0
448	20231116	130800	138878190	4085	4085	4085	4085	0
449	20231116	130700	138878190	4085	4085	4085	4085	0
450	20231116	130600	138878190	4085	4085	4085	4085	0
451	20231116	130500	138878190	4085	4085	4085	4085	0
452	20231116	130400	138878190	4085	4085	4085	4085	0
453	20231116	130300	138878190	4085	4070	4085	4070	200
454	20231116	130200	138062705	4070	4070	4070	4070	0
455	20231116	130100	138062705	4070	4070	4070	4070	400
456	20231116	130000	136434705	4060	4060	4060	4060	0
457	20231116	125900	136434705	4060	4060	4060	4060	0
458	20231116	125800	136434705	4060	4060	4060	4060	100
459	20231116	125700	136028705	4085	4080	4085	4080	100
460	20231116	125600	135620530	4055	4055	4055	4055	500
461	20231116	125500	133593030	4055	4055	4055	4055	50
462	20231116	125400	133390280	4055	4055	4055	4055	248
463	20231116	125300	132384640	4055	4055	4055	4055	0
464	20231116	125200	132384640	4055	4055	4055	4055	700
465	20231116	125100	129546140	4060	4060	4060	4060	250
466	20231116	125000	128531140	4060	4060	4060	4060	0
467	20231116	124900	128531140	4060	4065	4065	4060	1410
468	20231116	124800	122801990	4065	4065	4065	4065	200
469	20231116	124700	121988990	4070	4070	4070	4070	0
470	20231116	124600	121988990	4070	4065	4070	4065	50
471	20231116	124500	121785640	4065	4065	4065	4065	0
472	20231116	124400	121785640	4065	4065	4065	4065	997
473	20231116	124300	117732835	4065	4065	4065	4065	0
474	20231116	124200	117732835	4065	4065	4065	4065	26
475	20231116	124100	117627145	4065	4065	4065	4065	0
476	20231116	124000	117627145	4065	4065	4065	4065	0
477	20231116	123900	117627145	4065	4065	4065	4065	0
478	20231116	123800	117627145	4065	4065	4065	4065	0
479	20231116	123700	117627145	4065	4065	4065	4065	1
480	20231116	123600	117623080	4090	4090	4090	4065	3
481	20231116	123500	117610835	4090	4090	4090	4090	0
482	20231116	123400	117610835	4090	4090	4090	4090	0
483	20231116	123300	117610835	4090	4090	4090	4090	0
484	20231116	123200	117610835	4090	4090	4090	4090	0
485	20231116	123100	117610835	4090	4090	4090	4090	0
486	20231116	123000	117610835	4090	4090	4090	4090	0
487	20231116	122900	117610835	4090	4090	4090	4090	0
488	20231116	122800	117610835	4090	4090	4090	4090	7
489	20231116	122700	117582205	4090	4090	4090	4090	0
490	20231116	122600	117582205	4090	4060	4090	4060	500
491	20231116	122500	115550835	4060	4060	4060	4060	0
492	20231116	122400	115550835	4060	4060	4060	4060	25
493	20231116	122300	115449335	4060	4065	4065	4060	100
494	20231116	122200	115043065	4065	4065	4065	4065	1
495	20231116	122100	115039000	4065	4065	4065	4065	22
496	20231116	122000	114949570	4065	4065	4065	4065	0
497	20231116	121900	114949570	4065	4065	4065	4065	0
498	20231116	121800	114949570	4065	4065	4065	4065	4
499	20231116	121700	114933310	4065	4065	4065	4065	0
500	20231116	121600	114933310	4065	4065	4065	4065	93
501	20231116	121500	114555265	4055	4055	4055	4055	0
502	20231116	121400	114555265	4055	4055	4055	4055	200
503	20231116	121300	113744265	4055	4055	4055	4055	31
504	20231116	121200	113618560	4055	4055	4055	4055	0
505	20231116	121100	113618560	4055	4055	4055	4055	90
506	20231116	121000	113253610	4065	4065	4065	4065	0
507	20231116	120900	113253610	4065	4065	4065	4065	1
508	20231116	120800	113249545	4050	4050	4050	4050	867
509	20231116	120700	109738195	4065	4065	4065	4065	0
510	20231116	120600	109738195	4065	4065	4065	4065	0
511	20231116	120500	109738195	4065	4065	4065	4065	0
512	20231116	120400	109738195	4065	4065	4065	4065	0
513	20231116	120300	109738195	4065	4065	4065	4065	1
514	20231116	120200	109734130	4065	4065	4065	4065	2
515	20231116	120100	109726000	4045	4060	4060	4045	300
516	20231116	120000	108512420	4065	4070	4070	4065	353
517	20231116	115900	107077300	4075	4075	4075	4075	0
518	20231116	115800	107077300	4075	4075	4075	4075	0
519	20231116	115700	107077300	4075	4075	4075	4075	0
520	20231116	115600	107077300	4075	4075	4075	4075	0
521	20231116	115500	107077300	4075	4075	4075	4075	0
522	20231116	115400	107077300	4075	4075	4075	4075	2
523	20231116	115300	107069150	4090	4090	4090	4090	20
524	20231116	115200	106987350	4090	4090	4090	4090	1
525	20231116	115100	106983260	4090	4090	4090	4090	0
526	20231116	115000	106983260	4090	4090	4090	4090	0
527	20231116	114900	106983260	4090	4090	4090	4090	0
528	20231116	114800	106983260	4090	4090	4090	4090	0
529	20231116	114700	106983260	4090	4090	4090	4090	0
530	20231116	114600	106983260	4090	4090	4090	4090	20
531	20231116	114500	106901460	4070	4070	4070	4070	0
532	20231116	114400	106901460	4070	4070	4070	4070	0
533	20231116	114300	106901460	4070	4070	4070	4070	0
534	20231116	114200	106901460	4070	4070	4070	4070	0
535	20231116	114100	106901460	4070	4070	4070	4070	0
536	20231116	114000	106901460	4070	4070	4070	4070	12
537	20231116	113900	106852620	4070	4070	4070	4070	0
538	20231116	113800	106852620	4070	4070	4070	4070	0
539	20231116	113700	106852620	4070	4070	4070	4070	0
540	20231116	113600	106852620	4070	4070	4070	4070	0
541	20231116	113500	106852620	4070	4070	4070	4070	0
542	20231116	113400	106852620	4070	4070	4070	4070	0
543	20231116	113300	106852620	4070	4070	4070	4070	327
544	20231116	113200	105521730	4070	4070	4070	4070	147
545	20231116	113100	104923440	4090	4090	4090	4090	35
546	20231116	113000	104780290	4090	4090	4090	4090	0
547	20231116	112900	104780290	4090	4090	4090	4090	0
548	20231116	112800	104780290	4090	4090	4090	4090	0
549	20231116	112700	104780290	4090	4090	4090	4090	0
550	20231116	112600	104780290	4090	4090	4090	4090	0
551	20231116	112500	104780290	4090	4090	4090	4090	0
552	20231116	112400	104780290	4090	4090	4090	4090	251
553	20231116	112300	103753700	4065	4065	4065	4065	125
554	20231116	112200	103245575	4090	4090	4090	4090	1
555	20231116	112100	103241485	4065	4070	4085	4065	462
556	20231116	112000	101360720	4070	4070	4070	4070	1
557	20231116	111900	101356650	4070	4075	4075	4070	20
558	20231116	111800	101275245	4080	4080	4080	4080	0
559	20231116	111700	101275245	4080	4080	4080	4080	1
560	20231116	111600	101271165	4085	4085	4085	4085	0
561	20231116	111500	101271165	4085	4085	4085	4085	0
562	20231116	111400	101271165	4085	4085	4085	4085	0
563	20231116	111300	101271165	4085	4085	4085	4085	0
564	20231116	111200	101271165	4085	4085	4085	4085	0
565	20231116	111100	101271165	4085	4085	4085	4085	0
566	20231116	111000	101271165	4085	4085	4085	4085	0
567	20231116	110900	101271165	4085	4085	4085	4085	0
568	20231116	110800	101271165	4085	4085	4085	4085	0
569	20231116	110700	101271165	4085	4085	4085	4085	1
570	20231116	110600	101267080	4070	4070	4070	4070	212
571	20231116	110500	100404240	4085	4085	4085	4085	3
572	20231116	110400	100391985	4070	4075	4075	4070	100
573	20231116	110300	99984935	4100	4100	4100	4100	0
574	20231116	110200	99984935	4100	4100	4100	4100	0
575	20231116	110100	99984935	4100	4100	4100	4100	0
576	20231116	110000	99984935	4100	4100	4100	4100	2
577	20231116	105900	99976735	4100	4100	4100	4100	0
578	20231116	105800	99976735	4100	4100	4100	4100	0
579	20231116	105700	99976735	4100	4105	4105	4070	328
580	20231116	105600	98641260	4110	4100	4110	4100	9
581	20231116	105500	98604285	4100	4075	4100	4075	51
582	20231116	105400	98395210	4125	4100	4125	4100	5400
583	20231116	105300	76155765	4110	4045	4110	4045	4600
584	20231116	105200	57375570	4045	4045	4045	4045	0
585	20231116	105100	57375570	4045	4045	4045	4045	1
586	20231116	105000	57371525	4050	4050	4050	4050	0
587	20231116	104900	57371525	4050	4050	4050	4050	0
588	20231116	104800	57371525	4050	4050	4050	4050	2
589	20231116	104700	57363425	4030	4035	4050	4030	304
590	20231116	104600	56137645	4050	4050	4050	4050	0
591	20231116	104500	56137645	4050	4045	4050	4045	14
592	20231116	104400	56081010	4065	4065	4065	4065	0
593	20231116	104300	56081010	4065	4065	4065	4065	0
594	20231116	104200	56081010	4065	4065	4065	4065	0
595	20231116	104100	56081010	4065	4065	4065	4065	0
596	20231116	104000	56081010	4065	4040	4065	4040	300
597	20231116	103900	54866925	4015	4030	4030	4015	1167
598	20231116	103800	50175375	4015	4040	4040	4015	3445
599	20231116	103700	36319540	4040	4050	4050	4040	1173
600	20231116	103600	31574420	4055	4060	4060	4055	458
601	20231116	103500	29716065	4060	4060	4060	4060	0
602	20231116	103400	29716065	4060	4065	4065	4060	291
603	20231116	103300	28533170	4065	4075	4075	4065	8
604	20231116	103200	28500630	4075	4075	4075	4075	4
605	20231116	103100	28484330	4065	4075	4075	4065	359
606	20231116	103000	27024035	4080	4080	4080	4080	306
607	20231116	102900	25775555	4080	4080	4080	4080	0
608	20231116	102800	25775555	4080	4080	4080	4080	0
609	20231116	102700	25775555	4080	4080	4080	4080	0
610	20231116	102600	25775555	4080	4080	4080	4080	0
611	20231116	102500	25775555	4080	4080	4080	4080	54
612	20231116	102400	25555235	4070	4070	4070	4070	3
613	20231116	102300	25543025	4070	4080	4080	4070	835
614	20231116	102200	22139365	4085	4085	4085	4085	200
615	20231116	102100	21322365	4080	4080	4080	4080	0
616	20231116	102000	21322365	4080	4080	4080	4080	192
617	20231116	101900	20539005	4080	4080	4080	4080	562
618	20231116	101800	18246045	4080	4080	4080	4080	57
619	20231116	101700	18013485	4080	4080	4080	4080	0
620	20231116	101600	18013485	4080	4080	4080	4080	0
621	20231116	101500	18013485	4080	4085	4085	4080	349
622	20231116	101400	16587870	4090	4090	4090	4090	95
623	20231116	101300	16199320	4090	4090	4090	4090	31
624	20231116	101200	16072530	4090	4090	4090	4090	190
625	20231116	101100	15295430	4115	4115	4115	4115	20
626	20231116	101000	15213130	4120	4120	4120	4120	18
627	20231116	100900	15138970	4080	4090	4090	4080	500
628	20231116	100800	13094190	4125	4125	4125	4125	0
629	20231116	100700	13094190	4125	4125	4125	4125	0
630	20231116	100600	13094190	4125	4125	4125	4125	0
631	20231116	100500	13094190	4125	4090	4125	4090	101
632	20231116	100400	12678395	4090	4090	4090	4090	244
633	20231116	100300	11680435	4090	4105	4105	4090	425
634	20231116	100200	9941630	4105	4100	4105	4100	1290
635	20231116	100100	4647095	4105	4105	4105	4105	0
636	20231116	100000	4647095	4105	4080	4105	4080	570