KissMeData/405000/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	212100	145757620	4485	4485	4485	4485	1247
3	20231117	212000	145757620	4485	4485	4485	4485	0
4	20231117	211900	145757620	4485	4485	4485	4485	0
5	20231117	211800	145757620	4485	4485	4485	4485	0
6	20231117	211700	145757620	4485	4485	4485	4485	0
7	20231117	211600	145757620	4485	4485	4485	4485	0
8	20231117	211500	145757620	4485	4485	4485	4485	0
9	20231117	211400	145757620	4485	4485	4485	4485	0
10	20231117	211300	145757620	4485	4485	4485	4485	0
11	20231117	211200	145757620	4485	4485	4485	4485	0
12	20231117	211100	145757620	4485	4485	4485	4485	0
13	20231117	211000	145757620	4485	4485	4485	4485	0
14	20231117	210900	145757620	4485	4485	4485	4485	0
15	20231117	210800	145757620	4485	4485	4485	4485	0
16	20231117	210700	145757620	4485	4485	4485	4485	0
17	20231117	210600	145757620	4485	4485	4485	4485	0
18	20231117	210500	145757620	4485	4485	4485	4485	0
19	20231117	210400	145757620	4485	4485	4485	4485	0
20	20231117	210300	145757620	4485	4485	4485	4485	0
21	20231117	210200	145757620	4485	4485	4485	4485	0
22	20231117	210100	145757620	4485	4485	4485	4485	0
23	20231117	210000	145757620	4485	4485	4485	4485	0
24	20231117	205900	145757620	4485	4485	4485	4485	0
25	20231117	205800	145757620	4485	4485	4485	4485	0
26	20231117	205700	145757620	4485	4485	4485	4485	0
27	20231117	205600	145757620	4485	4485	4485	4485	0
28	20231117	205500	145757620	4485	4485	4485	4485	0
29	20231117	205400	145757620	4485	4485	4485	4485	0
30	20231117	205300	145757620	4485	4485	4485	4485	0
31	20231117	205200	145757620	4485	4485	4485	4485	0
32	20231117	205100	145757620	4485	4485	4485	4485	1247
33	20231117	205000	145757620	4485	4485	4485	4485	0
34	20231117	204900	145757620	4485	4485	4485	4485	0
35	20231117	204800	145757620	4485	4485	4485	4485	0
36	20231117	204700	145757620	4485	4485	4485	4485	0
37	20231117	204600	145757620	4485	4485	4485	4485	0
38	20231117	204500	145757620	4485	4485	4485	4485	0
39	20231117	204400	145757620	4485	4485	4485	4485	0
40	20231117	204300	145757620	4485	4485	4485	4485	0
41	20231117	204200	145757620	4485	4485	4485	4485	0
42	20231117	204100	145757620	4485	4485	4485	4485	0
43	20231117	204000	145757620	4485	4485	4485	4485	0
44	20231117	203900	145757620	4485	4485	4485	4485	0
45	20231117	203800	145757620	4485	4485	4485	4485	0
46	20231117	203700	145757620	4485	4485	4485	4485	0
47	20231117	203600	145757620	4485	4485	4485	4485	0
48	20231117	203500	145757620	4485	4485	4485	4485	0
49	20231117	203400	145757620	4485	4485	4485	4485	0
50	20231117	203300	145757620	4485	4485	4485	4485	0
51	20231117	203200	145757620	4485	4485	4485	4485	0
52	20231117	203100	145757620	4485	4485	4485	4485	0
53	20231117	203000	145757620	4485	4485	4485	4485	0
54	20231117	202900	145757620	4485	4485	4485	4485	0
55	20231117	202800	145757620	4485	4485	4485	4485	0
56	20231117	202700	145757620	4485	4485	4485	4485	0
57	20231117	202600	145757620	4485	4485	4485	4485	0
58	20231117	202500	145757620	4485	4485	4485	4485	0
59	20231117	202400	145757620	4485	4485	4485	4485	0
60	20231117	202300	145757620	4485	4485	4485	4485	0
61	20231117	202200	145757620	4485	4485	4485	4485	0
62	20231117	202100	145757620	4485	4485	4485	4485	1247
63	20231117	202000	145757620	4485	4485	4485	4485	0
64	20231117	201900	145757620	4485	4485	4485	4485	0
65	20231117	201800	145757620	4485	4485	4485	4485	0
66	20231117	201700	145757620	4485	4485	4485	4485	0
67	20231117	201600	145757620	4485	4485	4485	4485	0
68	20231117	201500	145757620	4485	4485	4485	4485	0
69	20231117	201400	145757620	4485	4485	4485	4485	0
70	20231117	201300	145757620	4485	4485	4485	4485	0
71	20231117	201200	145757620	4485	4485	4485	4485	0
72	20231117	201100	145757620	4485	4485	4485	4485	0
73	20231117	201000	145757620	4485	4485	4485	4485	0
74	20231117	200900	145757620	4485	4485	4485	4485	0
75	20231117	200800	145757620	4485	4485	4485	4485	0
76	20231117	200700	145757620	4485	4485	4485	4485	0
77	20231117	200600	145757620	4485	4485	4485	4485	0
78	20231117	200500	145757620	4485	4485	4485	4485	0
79	20231117	200400	145757620	4485	4485	4485	4485	0
80	20231117	200300	145757620	4485	4485	4485	4485	0
81	20231117	200200	145757620	4485	4485	4485	4485	0
82	20231117	200100	145757620	4485	4485	4485	4485	0
83	20231117	200000	145757620	4485	4485	4485	4485	0
84	20231117	195900	145757620	4485	4485	4485	4485	0
85	20231117	195800	145757620	4485	4485	4485	4485	0
86	20231117	195700	145757620	4485	4485	4485	4485	0
87	20231117	195600	145757620	4485	4485	4485	4485	0
88	20231117	195500	145757620	4485	4485	4485	4485	0
89	20231117	195400	145757620	4485	4485	4485	4485	0
90	20231117	195300	145757620	4485	4485	4485	4485	0
91	20231117	195200	145757620	4485	4485	4485	4485	0
92	20231117	195100	145757620	4485	4485	4485	4485	1247
93	20231117	195000	145757620	4485	4485	4485	4485	0
94	20231117	194900	145757620	4485	4485	4485	4485	0
95	20231117	194800	145757620	4485	4485	4485	4485	0
96	20231117	194700	145757620	4485	4485	4485	4485	0
97	20231117	194600	145757620	4485	4485	4485	4485	0
98	20231117	194500	145757620	4485	4485	4485	4485	0
99	20231117	194400	145757620	4485	4485	4485	4485	0
100	20231117	194300	145757620	4485	4485	4485	4485	0
101	20231117	194200	145757620	4485	4485	4485	4485	0
102	20231117	194100	145757620	4485	4485	4485	4485	0
103	20231117	194000	145757620	4485	4485	4485	4485	0
104	20231117	193900	145757620	4485	4485	4485	4485	0
105	20231117	193800	145757620	4485	4485	4485	4485	0
106	20231117	193700	145757620	4485	4485	4485	4485	0
107	20231117	193600	145757620	4485	4485	4485	4485	0
108	20231117	193500	145757620	4485	4485	4485	4485	0
109	20231117	193400	145757620	4485	4485	4485	4485	0
110	20231117	193300	145757620	4485	4485	4485	4485	0
111	20231117	193200	145757620	4485	4485	4485	4485	0
112	20231117	193100	145757620	4485	4485	4485	4485	0
113	20231117	193000	145757620	4485	4485	4485	4485	0
114	20231117	192900	145757620	4485	4485	4485	4485	0
115	20231117	192800	145757620	4485	4485	4485	4485	0
116	20231117	192700	145757620	4485	4485	4485	4485	0
117	20231117	192600	145757620	4485	4485	4485	4485	0
118	20231117	192500	145757620	4485	4485	4485	4485	0
119	20231117	192400	145757620	4485	4485	4485	4485	0
120	20231117	192300	145757620	4485	4485	4485	4485	0
121	20231117	192200	145757620	4485	4485	4485	4485	0
122	20231117	192100	145757620	4485	4485	4485	4485	1247
123	20231117	192000	145757620	4485	4485	4485	4485	0
124	20231117	191900	145757620	4485	4485	4485	4485	0
125	20231117	191800	145757620	4485	4485	4485	4485	0
126	20231117	191700	145757620	4485	4485	4485	4485	0
127	20231117	191600	145757620	4485	4485	4485	4485	0
128	20231117	191500	145757620	4485	4485	4485	4485	0
129	20231117	191400	145757620	4485	4485	4485	4485	0
130	20231117	191300	145757620	4485	4485	4485	4485	0
131	20231117	191200	145757620	4485	4485	4485	4485	0
132	20231117	191100	145757620	4485	4485	4485	4485	0
133	20231117	191000	145757620	4485	4485	4485	4485	0
134	20231117	190900	145757620	4485	4485	4485	4485	0
135	20231117	190800	145757620	4485	4485	4485	4485	0
136	20231117	190700	145757620	4485	4485	4485	4485	0
137	20231117	190600	145757620	4485	4485	4485	4485	0
138	20231117	190500	145757620	4485	4485	4485	4485	0
139	20231117	190400	145757620	4485	4485	4485	4485	0
140	20231117	190300	145757620	4485	4485	4485	4485	0
141	20231117	190200	145757620	4485	4485	4485	4485	0
142	20231117	190100	145757620	4485	4485	4485	4485	0
143	20231117	190000	145757620	4485	4485	4485	4485	0
144	20231117	185900	145757620	4485	4485	4485	4485	0
145	20231117	185800	145757620	4485	4485	4485	4485	0
146	20231117	185700	145757620	4485	4485	4485	4485	0
147	20231117	185600	145757620	4485	4485	4485	4485	0
148	20231117	185500	145757620	4485	4485	4485	4485	0
149	20231117	185400	145757620	4485	4485	4485	4485	0
150	20231117	185300	145757620	4485	4485	4485	4485	0
151	20231117	185200	145757620	4485	4485	4485	4485	0
152	20231117	185100	145757620	4485	4485	4485	4485	1247
153	20231117	185000	145757620	4485	4485	4485	4485	0
154	20231117	184900	145757620	4485	4485	4485	4485	0
155	20231117	184800	145757620	4485	4485	4485	4485	0
156	20231117	184700	145757620	4485	4485	4485	4485	0
157	20231117	184600	145757620	4485	4485	4485	4485	0
158	20231117	184500	145757620	4485	4485	4485	4485	0
159	20231117	184400	145757620	4485	4485	4485	4485	0
160	20231117	184300	145757620	4485	4485	4485	4485	0
161	20231117	184200	145757620	4485	4485	4485	4485	0
162	20231117	184100	145757620	4485	4485	4485	4485	0
163	20231117	184000	145757620	4485	4485	4485	4485	0
164	20231117	183900	145757620	4485	4485	4485	4485	0
165	20231117	183800	145757620	4485	4485	4485	4485	0
166	20231117	183700	145757620	4485	4485	4485	4485	0
167	20231117	183600	145757620	4485	4485	4485	4485	0
168	20231117	183500	145757620	4485	4485	4485	4485	0
169	20231117	183400	145757620	4485	4485	4485	4485	0
170	20231117	183300	145757620	4485	4485	4485	4485	0
171	20231117	183200	145757620	4485	4485	4485	4485	0
172	20231117	183100	145757620	4485	4485	4485	4485	0
173	20231117	183000	145757620	4485	4485	4485	4485	0
174	20231117	182900	145757620	4485	4485	4485	4485	0
175	20231117	182800	145757620	4485	4485	4485	4485	0
176	20231117	182700	145757620	4485	4485	4485	4485	0
177	20231117	182600	145757620	4485	4485	4485	4485	0
178	20231117	182500	145757620	4485	4485	4485	4485	0
179	20231117	182400	145757620	4485	4485	4485	4485	0
180	20231117	182300	145757620	4485	4485	4485	4485	0
181	20231117	182200	145757620	4485	4485	4485	4485	0
182	20231117	182100	145757620	4485	4485	4485	4485	1247
183	20231117	182000	145757620	4485	4485	4485	4485	0
184	20231117	181900	145757620	4485	4485	4485	4485	0
185	20231117	181800	145757620	4485	4485	4485	4485	0
186	20231117	181700	145757620	4485	4485	4485	4485	0
187	20231117	181600	145757620	4485	4485	4485	4485	0
188	20231117	181500	145757620	4485	4485	4485	4485	0
189	20231117	181400	145757620	4485	4485	4485	4485	0
190	20231117	181300	145757620	4485	4485	4485	4485	0
191	20231117	181200	145757620	4485	4485	4485	4485	0
192	20231117	181100	145757620	4485	4485	4485	4485	0
193	20231117	181000	145757620	4485	4485	4485	4485	0
194	20231117	180900	145757620	4485	4485	4485	4485	0
195	20231117	180800	145757620	4485	4485	4485	4485	0
196	20231117	180700	145757620	4485	4485	4485	4485	0
197	20231117	180600	145757620	4485	4485	4485	4485	0
198	20231117	180500	145757620	4485	4485	4485	4485	0
199	20231117	180400	145757620	4485	4485	4485	4485	0
200	20231117	180300	145757620	4485	4485	4485	4485	0
201	20231117	180200	145757620	4485	4485	4485	4485	0
202	20231117	180100	145757620	4485	4485	4485	4485	0
203	20231117	180000	145757620	4485	4485	4485	4485	0
204	20231117	175900	145757620	4485	4485	4485	4485	0
205	20231117	175800	145757620	4485	4485	4485	4485	0
206	20231117	175700	145757620	4485	4485	4485	4485	0
207	20231117	175600	145757620	4485	4485	4485	4485	0
208	20231117	175500	145757620	4485	4485	4485	4485	0
209	20231117	175400	145757620	4485	4485	4485	4485	0
210	20231117	175300	145757620	4485	4485	4485	4485	0
211	20231117	175200	145757620	4485	4485	4485	4485	0
212	20231117	175100	145757620	4485	4485	4485	4485	1247
213	20231117	175000	145757620	4485	4485	4485	4485	0
214	20231117	174900	145757620	4485	4485	4485	4485	0
215	20231117	174800	145757620	4485	4485	4485	4485	0
216	20231117	174700	145757620	4485	4485	4485	4485	0
217	20231117	174600	145757620	4485	4485	4485	4485	0
218	20231117	174500	145757620	4485	4485	4485	4485	0
219	20231117	174400	145757620	4485	4485	4485	4485	0
220	20231117	174300	145757620	4485	4485	4485	4485	0
221	20231117	174200	145757620	4485	4485	4485	4485	0
222	20231117	174100	145757620	4485	4485	4485	4485	0
223	20231117	174000	145757620	4485	4485	4485	4485	0
224	20231117	173900	145757620	4485	4485	4485	4485	0
225	20231117	173800	145757620	4485	4485	4485	4485	0
226	20231117	173700	145757620	4485	4485	4485	4485	0
227	20231117	173600	145757620	4485	4485	4485	4485	0
228	20231117	173500	145757620	4485	4485	4485	4485	0
229	20231117	173400	145757620	4485	4485	4485	4485	0
230	20231117	173300	145757620	4485	4485	4485	4485	0
231	20231117	173200	145757620	4485	4485	4485	4485	0
232	20231117	173100	145757620	4485	4485	4485	4485	0
233	20231117	173000	145757620	4485	4485	4485	4485	0
234	20231117	172900	145757620	4485	4485	4485	4485	0
235	20231117	172800	145757620	4485	4485	4485	4485	0
236	20231117	172700	145757620	4485	4485	4485	4485	0
237	20231117	172600	145757620	4485	4485	4485	4485	0
238	20231117	172500	145757620	4485	4485	4485	4485	0
239	20231117	172400	145757620	4485	4485	4485	4485	0
240	20231117	172300	145757620	4485	4485	4485	4485	0
241	20231117	172200	145757620	4485	4485	4485	4485	0
242	20231117	172100	145757620	4485	4485	4485	4485	1247
243	20231117	172000	145757620	4485	4485	4485	4485	0
244	20231117	171900	145757620	4485	4485	4485	4485	0
245	20231117	171800	145757620	4485	4485	4485	4485	0
246	20231117	171700	145757620	4485	4485	4485	4485	0
247	20231117	171600	145757620	4485	4485	4485	4485	0
248	20231117	171500	145757620	4485	4485	4485	4485	0
249	20231117	171400	145757620	4485	4485	4485	4485	0
250	20231117	171300	145757620	4485	4485	4485	4485	0
251	20231117	171200	145757620	4485	4485	4485	4485	0
252	20231117	171100	145757620	4485	4485	4485	4485	0
253	20231117	171000	145757620	4485	4485	4485	4485	0
254	20231117	170900	145757620	4485	4485	4485	4485	0
255	20231117	170800	145757620	4485	4485	4485	4485	0
256	20231117	170700	145757620	4485	4485	4485	4485	0
257	20231117	170600	145757620	4485	4485	4485	4485	0
258	20231117	170500	145757620	4485	4485	4485	4485	0
259	20231117	170400	145757620	4485	4485	4485	4485	0
260	20231117	170300	145757620	4485	4485	4485	4485	0
261	20231117	170200	145757620	4485	4485	4485	4485	0
262	20231117	170100	145757620	4485	4485	4485	4485	0
263	20231117	170000	145757620	4485	4485	4485	4485	0
264	20231117	165900	145757620	4485	4485	4485	4485	0
265	20231117	165800	145757620	4485	4485	4485	4485	0
266	20231117	165700	145757620	4485	4485	4485	4485	0
267	20231117	165600	145757620	4485	4485	4485	4485	0
268	20231117	165500	145757620	4485	4485	4485	4485	0
269	20231117	165400	145757620	4485	4485	4485	4485	0
270	20231117	165300	145757620	4485	4485	4485	4485	0
271	20231117	165200	145757620	4485	4485	4485	4485	0
272	20231117	165100	145757620	4485	4485	4485	4485	1247
273	20231117	165000	145757620	4485	4485	4485	4485	0
274	20231117	164900	145757620	4485	4485	4485	4485	0
275	20231117	164800	145757620	4485	4485	4485	4485	0
276	20231117	164700	145757620	4485	4485	4485	4485	0
277	20231117	164600	145757620	4485	4485	4485	4485	0
278	20231117	164500	145757620	4485	4485	4485	4485	0
279	20231117	164400	145757620	4485	4485	4485	4485	0
280	20231117	164300	145757620	4485	4485	4485	4485	0
281	20231117	164200	145757620	4485	4485	4485	4485	0
282	20231117	164100	145757620	4485	4485	4485	4485	0
283	20231117	164000	145757620	4485	4485	4485	4485	0
284	20231117	163900	145757620	4485	4485	4485	4485	0
285	20231117	163800	145757620	4485	4485	4485	4485	0
286	20231117	163700	145757620	4485	4485	4485	4485	0
287	20231117	163600	145757620	4485	4485	4485	4485	0
288	20231117	163500	145757620	4485	4485	4485	4485	0
289	20231117	163400	145757620	4485	4485	4485	4485	0
290	20231117	163300	145757620	4485	4485	4485	4485	0
291	20231117	163200	145757620	4485	4485	4485	4485	0
292	20231117	163100	145757620	4485	4485	4485	4485	0
293	20231117	163000	145757620	4485	4485	4485	4485	0
294	20231117	162900	145757620	4485	4485	4485	4485	0
295	20231117	162800	145757620	4485	4485	4485	4485	0
296	20231117	162700	145757620	4485	4485	4485	4485	0
297	20231117	162600	145757620	4485	4485	4485	4485	0
298	20231117	162500	145757620	4485	4485	4485	4485	0
299	20231117	162400	145757620	4485	4485	4485	4485	0
300	20231117	162300	145757620	4485	4485	4485	4485	0
301	20231117	162200	145757620	4485	4485	4485	4485	0
302	20231117	162100	145757620	4485	4485	4485	4485	1247
303	20231117	162000	145757620	4485	4485	4485	4485	0
304	20231117	161900	145757620	4485	4485	4485	4485	0
305	20231117	161800	145757620	4485	4485	4485	4485	0
306	20231117	161700	145757620	4485	4485	4485	4485	0
307	20231117	161600	145757620	4485	4485	4485	4485	0
308	20231117	161500	145757620	4485	4485	4485	4485	0
309	20231117	161400	145757620	4485	4485	4485	4485	0
310	20231117	161300	145757620	4485	4485	4485	4485	0
311	20231117	161200	145757620	4485	4485	4485	4485	0
312	20231117	161100	145757620	4485	4485	4485	4485	0
313	20231117	161000	145757620	4485	4485	4485	4485	0
314	20231117	160900	145757620	4485	4485	4485	4485	0
315	20231117	160800	145757620	4485	4485	4485	4485	0
316	20231117	160700	145757620	4485	4485	4485	4485	0
317	20231117	160600	145757620	4485	4485	4485	4485	0
318	20231117	160500	145757620	4485	4485	4485	4485	0
319	20231117	160400	145757620	4485	4485	4485	4485	0
320	20231117	160300	145757620	4485	4485	4485	4485	0
321	20231117	160200	145757620	4485	4485	4485	4485	0
322	20231117	160100	145757620	4485	4485	4485	4485	0
323	20231117	160000	145757620	4485	4485	4485	4485	0
324	20231117	155900	145757620	4485	4485	4485	4485	0
325	20231117	155800	145757620	4485	4485	4485	4485	0
326	20231117	155700	145757620	4485	4485	4485	4485	0
327	20231117	155600	145757620	4485	4485	4485	4485	0
328	20231117	155500	145757620	4485	4485	4485	4485	0
329	20231117	155400	145757620	4485	4485	4485	4485	0
330	20231117	155300	145757620	4485	4485	4485	4485	0
331	20231117	155200	145757620	4485	4485	4485	4485	0
332	20231117	155100	145757620	4485	4485	4485	4485	1247
333	20231117	155000	145757620	4485	4485	4485	4485	0
334	20231117	154900	145757620	4485	4485	4485	4485	0
335	20231117	154800	145757620	4485	4485	4485	4485	0
336	20231117	154700	145757620	4485	4485	4485	4485	0
337	20231117	154600	145757620	4485	4485	4485	4485	0
338	20231117	154500	145757620	4485	4485	4485	4485	0
339	20231117	154400	145757620	4485	4485	4485	4485	0
340	20231117	154300	145757620	4485	4485	4485	4485	0
341	20231117	154200	145757620	4485	4485	4485	4485	0
342	20231117	154100	145757620	4485	4485	4485	4485	0
343	20231117	154000	145757620	4485	4485	4485	4485	0
344	20231117	153900	145757620	4485	4485	4485	4485	0
345	20231117	153800	145757620	4485	4485	4485	4485	0
346	20231117	153700	145757620	4485	4485	4485	4485	0
347	20231117	153600	145757620	4485	4485	4485	4485	0
348	20231117	153500	145757620	4485	4485	4485	4485	0
349	20231117	153400	145757620	4485	4485	4485	4485	0
350	20231117	153300	145757620	4485	4485	4485	4485	0
351	20231117	153200	145757620	4485	4485	4485	4485	0
352	20231117	153100	145757620	4485	4485	4485	4485	0
353	20231117	153000	145757620	4485	4485	4485	4485	1247
354	20231117	152900	140164825	4465	4465	4465	4465	0
355	20231117	152800	140164825	4465	4465	4465	4465	0
356	20231117	152700	140164825	4465	4465	4465	4465	0
357	20231117	152600	140164825	4465	4465	4465	4465	0
358	20231117	152500	140164825	4465	4465	4465	4465	0
359	20231117	152400	140164825	4465	4465	4465	4465	0
360	20231117	152300	140164825	4465	4465	4465	4465	0
361	20231117	152200	140164825	4465	4465	4465	4465	0
362	20231117	152100	140164825	4465	4465	4465	4465	0
363	20231117	152000	140164825	4465	4465	4465	4465	0
364	20231117	151900	140164825	4465	4470	4470	4465	41
365	20231117	151800	139981710	4470	4470	4470	4470	1
366	20231117	151700	139977240	4475	4475	4475	4475	1
367	20231117	151600	139972765	4485	4485	4485	4485	0
368	20231117	151500	139972765	4485	4485	4485	4475	3
369	20231117	151400	139959320	4475	4475	4475	4475	0
370	20231117	151300	139959320	4475	4475	4475	4475	1
371	20231117	151200	139954845	4475	4475	4475	4475	0
372	20231117	151100	139954845	4475	4475	4475	4475	1
373	20231117	151000	139950370	4465	4465	4465	4465	15
374	20231117	150900	139883395	4465	4475	4475	4465	20
375	20231117	150800	139793995	4460	4460	4460	4460	10
376	20231117	150700	139749395	4460	4460	4460	4460	510
377	20231117	150600	137474795	4465	4465	4465	4465	0
378	20231117	150500	137474795	4465	4465	4465	4465	1
379	20231117	150400	137470330	4470	4470	4470	4470	1
380	20231117	150300	137465860	4490	4475	4490	4475	2
381	20231117	150200	137456895	4465	4475	4475	4465	19
382	20231117	150100	137372035	4475	4475	4475	4475	2
383	20231117	150000	137363085	4465	4465	4465	4465	0
384	20231117	145900	137363085	4465	4480	4480	4465	4
385	20231117	145800	137345185	4480	4480	4480	4480	1
386	20231117	145700	137340705	4485	4485	4485	4485	0
387	20231117	145600	137340705	4485	4485	4485	4485	1
388	20231117	145500	137336220	4490	4490	4490	4490	0
389	20231117	145400	137336220	4490	4490	4490	4490	50
390	20231117	145300	137111720	4490	4490	4490	4490	1
391	20231117	145200	137107230	4460	4460	4460	4460	0
392	20231117	145100	137107230	4460	4460	4460	4460	0
393	20231117	145000	137107230	4460	4460	4460	4460	0
394	20231117	144900	137107230	4460	4460	4460	4460	0
395	20231117	144800	137107230	4460	4460	4460	4460	11
396	20231117	144700	137058170	4465	4465	4465	4465	0
397	20231117	144600	137058170	4465	4465	4465	4465	0
398	20231117	144500	137058170	4465	4465	4465	4465	13
399	20231117	144400	137000125	4465	4465	4465	4465	5
400	20231117	144300	136977800	4460	4460	4460	4460	2
401	20231117	144200	136968880	4465	4465	4465	4465	0
402	20231117	144100	136968880	4465	4465	4465	4465	0
403	20231117	144000	136968880	4465	4465	4465	4465	1
404	20231117	143900	136964415	4460	4465	4465	4460	2
405	20231117	143800	136955490	4465	4465	4465	4465	0
406	20231117	143700	136955490	4465	4465	4465	4465	0
407	20231117	143600	136955490	4465	4465	4465	4465	0
408	20231117	143500	136955490	4465	4465	4465	4465	0
409	20231117	143400	136955490	4465	4465	4465	4465	0
410	20231117	143300	136955490	4465	4475	4475	4465	4
411	20231117	143200	136937605	4475	4475	4475	4475	4
412	20231117	143100	136919705	4485	4485	4485	4485	2
413	20231117	143000	136910735	4475	4475	4475	4475	0
414	20231117	142900	136910735	4475	4475	4475	4475	0
415	20231117	142800	136910735	4475	4475	4475	4475	0
416	20231117	142700	136910735	4475	4475	4475	4475	0
417	20231117	142600	136910735	4475	4475	4475	4475	1
418	20231117	142500	136906260	4490	4490	4490	4490	142
419	20231117	142400	136268680	4460	4460	4460	4460	0
420	20231117	142300	136268680	4460	4465	4465	4460	277
421	20231117	142200	135032485	4490	4490	4490	4490	0
422	20231117	142100	135032485	4490	4490	4490	4490	500
423	20231117	142000	132787485	4490	4490	4490	4490	137
424	20231117	141900	132172355	4490	4490	4490	4490	0
425	20231117	141800	132172355	4490	4490	4490	4490	0
426	20231117	141700	132172355	4490	4490	4490	4490	0
427	20231117	141600	132172355	4490	4490	4490	4490	0
428	20231117	141500	132172355	4490	4480	4490	4460	724
429	20231117	141400	128925215	4465	4465	4465	4465	1006
430	20231117	141300	124433425	4470	4475	4480	4470	105
431	20231117	141200	123964055	4470	4470	4470	4470	0
432	20231117	141100	123964055	4470	4470	4470	4470	0
433	20231117	141000	123964055	4470	4470	4470	4470	0
434	20231117	140900	123964055	4470	4470	4470	4470	105
435	20231117	140800	123494705	4470	4470	4470	4470	3
436	20231117	140700	123481295	4470	4475	4475	4470	3
437	20231117	140600	123467880	4470	4470	4470	4470	5
438	20231117	140500	123445530	4470	4475	4475	4470	13
439	20231117	140400	123387360	4460	4475	4475	4460	238
440	20231117	140300	122325175	4475	4475	4475	4475	0
441	20231117	140200	122325175	4475	4475	4475	4475	0
442	20231117	140100	122325175	4475	4475	4475	4475	2
443	20231117	140000	122316225	4485	4485	4485	4485	0
444	20231117	135900	122316225	4485	4485	4485	4485	0
445	20231117	135800	122316225	4485	4485	4485	4485	0
446	20231117	135700	122316225	4485	4485	4485	4485	100
447	20231117	135600	121867725	4485	4485	4485	4485	10
448	20231117	135500	121822875	4485	4485	4485	4485	5
449	20231117	135400	121800450	4490	4490	4490	4490	0
450	20231117	135300	121800450	4490	4475	4490	4460	1502
451	20231117	135200	115095070	4480	4480	4480	4480	1
452	20231117	135100	115090590	4480	4480	4480	4480	1
453	20231117	135000	115086110	4475	4480	4480	4475	2
454	20231117	134900	115077155	4475	4475	4475	4475	0
455	20231117	134800	115077155	4475	4475	4475	4475	11
456	20231117	134700	115027930	4495	4495	4495	4495	0
457	20231117	134600	115027930	4495	4495	4495	4495	0
458	20231117	134500	115027930	4495	4495	4495	4495	0
459	20231117	134400	115027930	4495	4495	4495	4495	0
460	20231117	134300	115027930	4495	4495	4495	4495	0
461	20231117	134200	115027930	4495	4495	4495	4495	1
462	20231117	134100	115023435	4495	4495	4495	4495	0
463	20231117	134000	115023435	4495	4495	4495	4495	0
464	20231117	133900	115023435	4495	4495	4495	4495	0
465	20231117	133800	115023435	4495	4495	4495	4495	0
466	20231117	133700	115023435	4495	4495	4495	4495	0
467	20231117	133600	115023435	4495	4495	4495	4495	0
468	20231117	133500	115023435	4495	4495	4495	4495	0
469	20231117	133400	115023435	4495	4495	4495	4495	0
470	20231117	133300	115023435	4495	4495	4495	4495	0
471	20231117	133200	115023435	4495	4495	4495	4495	0
472	20231117	133100	115023435	4495	4495	4495	4495	0
473	20231117	133000	115023435	4495	4495	4495	4495	0
474	20231117	132900	115023435	4495	4495	4495	4495	0
475	20231117	132800	115023435	4495	4495	4495	4495	0
476	20231117	132700	115023435	4495	4495	4495	4495	1
477	20231117	132600	115018940	4495	4495	4495	4495	2
478	20231117	132500	115009950	4495	4495	4495	4495	0
479	20231117	132400	115009950	4495	4495	4495	4495	0
480	20231117	132300	115009950	4495	4495	4495	4495	0
481	20231117	132200	115009950	4495	4495	4495	4495	0
482	20231117	132100	115009950	4495	4495	4495	4495	0
483	20231117	132000	115009950	4495	4495	4495	4495	0
484	20231117	131900	115009950	4495	4495	4495	4495	0
485	20231117	131800	115009950	4495	4495	4495	4495	0
486	20231117	131700	115009950	4495	4495	4495	4495	0
487	20231117	131600	115009950	4495	4495	4495	4495	0
488	20231117	131500	115009950	4495	4495	4495	4495	0
489	20231117	131400	115009950	4495	4465	4495	4465	239
490	20231117	131300	113935755	4470	4470	4470	4470	0
491	20231117	131200	113935755	4470	4470	4470	4470	0
492	20231117	131100	113935755	4470	4470	4470	4470	329
493	20231117	131000	112465125	4475	4475	4475	4475	2
494	20231117	130900	112456175	4475	4475	4475	4475	0
495	20231117	130800	112456175	4475	4475	4475	4475	0
496	20231117	130700	112456175	4475	4475	4475	4475	0
497	20231117	130600	112456175	4475	4475	4475	4475	0
498	20231117	130500	112456175	4475	4475	4475	4475	1
499	20231117	130400	112451700	4470	4470	4470	4470	19
500	20231117	130300	112366770	4485	4485	4485	4485	0
501	20231117	130200	112366770	4485	4485	4485	4485	0
502	20231117	130100	112366770	4485	4485	4485	4485	4
503	20231117	130000	112348830	4485	4485	4485	4485	0
504	20231117	125900	112348830	4485	4485	4485	4485	0
505	20231117	125800	112348830	4485	4485	4485	4485	0
506	20231117	125700	112348830	4485	4475	4485	4475	12
507	20231117	125600	112295020	4490	4480	4490	4480	9
508	20231117	125500	112254620	4475	4475	4475	4475	0
509	20231117	125400	112254620	4475	4475	4475	4475	111
510	20231117	125300	111757895	4475	4475	4475	4475	0
511	20231117	125200	111757895	4475	4475	4475	4475	0
512	20231117	125100	111757895	4475	4475	4475	4475	1
513	20231117	125000	111753420	4480	4480	4480	4480	0
514	20231117	124900	111753420	4480	4480	4480	4480	4
515	20231117	124800	111735500	4475	4475	4475	4475	8
516	20231117	124700	111699700	4480	4480	4480	4480	1
517	20231117	124600	111695220	4475	4475	4475	4475	2
518	20231117	124500	111686270	4475	4475	4475	4475	1
519	20231117	124400	111681795	4480	4480	4480	4480	3
520	20231117	124300	111668355	4480	4480	4480	4480	200
521	20231117	124200	110772355	4475	4475	4475	4475	0
522	20231117	124100	110772355	4475	4475	4475	4475	6
523	20231117	124000	110745505	4475	4475	4475	4475	0
524	20231117	123900	110745505	4475	4470	4480	4470	3
525	20231117	123800	110732080	4470	4470	4470	4470	0
526	20231117	123700	110732080	4470	4470	4470	4470	0
527	20231117	123600	110732080	4470	4470	4470	4470	0
528	20231117	123500	110732080	4470	4470	4470	4470	0
529	20231117	123400	110732080	4470	4470	4470	4470	0
530	20231117	123300	110732080	4470	4470	4470	4470	0
531	20231117	123200	110732080	4470	4460	4470	4460	899
532	20231117	123100	106722530	4465	4465	4465	4465	34
533	20231117	123000	106570720	4465	4465	4465	4465	528
534	20231117	122900	104213200	4465	4470	4470	4465	719
535	20231117	122800	101002355	4480	4480	4480	4480	0
536	20231117	122700	101002355	4480	4470	4480	4470	4
537	20231117	122600	100984445	4470	4470	4470	4470	2
538	20231117	122500	100975505	4470	4470	4470	4470	0
539	20231117	122400	100975505	4470	4470	4470	4470	0
540	20231117	122300	100975505	4470	4470	4470	4470	0
541	20231117	122200	100975505	4470	4470	4470	4470	0
542	20231117	122100	100975505	4470	4470	4470	4470	0
543	20231117	122000	100975505	4470	4470	4470	4470	0
544	20231117	121900	100975505	4470	4470	4470	4470	4
545	20231117	121800	100957625	4465	4465	4465	4465	5
546	20231117	121700	100935300	4465	4465	4465	4465	5
547	20231117	121600	100912975	4470	4475	4475	4470	10
548	20231117	121500	100868260	4475	4490	4495	4475	191
549	20231117	121400	100009800	4465	4465	4465	4465	0
550	20231117	121300	100009800	4465	4465	4465	4465	0
551	20231117	121200	100009800	4465	4465	4465	4465	400
552	20231117	121100	98223800	4470	4470	4470	4470	1
553	20231117	121000	98219330	4470	4470	4470	4470	105
554	20231117	120900	97749980	4470	4470	4470	4470	0
555	20231117	120800	97749980	4470	4470	4470	4470	0
556	20231117	120700	97749980	4470	4470	4470	4470	0
557	20231117	120600	97749980	4470	4470	4470	4470	0
558	20231117	120500	97749980	4470	4470	4470	4470	0
559	20231117	120400	97749980	4470	4470	4470	4470	0
560	20231117	120300	97749980	4470	4470	4470	4470	0
561	20231117	120200	97749980	4470	4470	4470	4470	0
562	20231117	120100	97749980	4470	4470	4470	4470	0
563	20231117	120000	97749980	4470	4470	4470	4470	0
564	20231117	115900	97749980	4470	4470	4470	4470	0
565	20231117	115800	97749980	4470	4470	4470	4470	0
566	20231117	115700	97749980	4470	4470	4470	4470	0
567	20231117	115600	97749980	4470	4470	4470	4470	0
568	20231117	115500	97749980	4470	4470	4470	4470	0
569	20231117	115400	97749980	4470	4470	4470	4470	5
570	20231117	115300	97727630	4470	4470	4470	4470	1
571	20231117	115200	97723160	4465	4465	4465	4465	0
572	20231117	115100	97723160	4465	4465	4465	4465	448
573	20231117	115000	95722840	4470	4470	4470	4470	558
574	20231117	114900	93228580	4470	4470	4470	4470	0
575	20231117	114800	93228580	4470	4470	4470	4470	20
576	20231117	114700	93139180	4470	4470	4470	4470	0
577	20231117	114600	93139180	4470	4470	4470	4470	10
578	20231117	114500	93094480	4470	4470	4470	4470	0
579	20231117	114400	93094480	4470	4470	4470	4470	5
580	20231117	114300	93072130	4470	4470	4470	4470	0
581	20231117	114200	93072130	4470	4470	4470	4470	0
582	20231117	114100	93072130	4470	4470	4470	4470	0
583	20231117	114000	93072130	4470	4470	4470	4470	252
584	20231117	113900	91945690	4470	4470	4470	4470	0
585	20231117	113800	91945690	4470	4470	4470	4470	0
586	20231117	113700	91945690	4470	4470	4470	4470	0
587	20231117	113600	91945690	4470	4470	4470	4470	0
588	20231117	113500	91945690	4470	4470	4470	4470	0
589	20231117	113400	91945690	4470	4470	4470	4470	0
590	20231117	113300	91945690	4470	4470	4470	4470	0
591	20231117	113200	91945690	4470	4470	4470	4470	0
592	20231117	113100	91945690	4470	4470	4470	4470	5
593	20231117	113000	91923340	4470	4470	4470	4470	5
594	20231117	112900	91900990	4465	4465	4465	4465	0
595	20231117	112800	91900990	4465	4465	4465	4465	0
596	20231117	112700	91900990	4465	4465	4465	4465	0
597	20231117	112600	91900990	4465	4465	4465	4465	0
598	20231117	112500	91900990	4465	4465	4465	4465	0
599	20231117	112400	91900990	4465	4465	4465	4465	0
600	20231117	112300	91900990	4465	4465	4465	4465	0
601	20231117	112200	91900990	4465	4465	4465	4465	0
602	20231117	112100	91900990	4465	4465	4465	4465	0
603	20231117	112000	91900990	4465	4465	4465	4465	0
604	20231117	111900	91900990	4465	4465	4465	4465	1
605	20231117	111800	91896525	4470	4470	4470	4470	1
606	20231117	111700	91892055	4460	4465	4465	4460	91
607	20231117	111600	91485750	4470	4470	4470	4470	165
608	20231117	111500	90748200	4470	4475	4475	4470	155
609	20231117	111400	90054640	4480	4480	4480	4480	0
610	20231117	111300	90054640	4480	4480	4480	4480	0
611	20231117	111200	90054640	4480	4480	4480	4480	0
612	20231117	111100	90054640	4480	4480	4480	4480	11
613	20231117	111000	90005360	4480	4485	4485	4480	1720
614	20231117	110900	82292175	4490	4490	4490	4490	0
615	20231117	110800	82292175	4490	4490	4490	4490	0
616	20231117	110700	82292175	4490	4490	4490	4490	5
617	20231117	110600	82269725	4500	4500	4500	4500	0
618	20231117	110500	82269725	4500	4500	4500	4500	0
619	20231117	110400	82269725	4500	4500	4500	4500	0
620	20231117	110300	82269725	4500	4500	4500	4500	0
621	20231117	110200	82269725	4500	4500	4500	4500	0
622	20231117	110100	82269725	4500	4500	4500	4500	0
623	20231117	110000	82269725	4500	4500	4500	4500	2
624	20231117	105900	82260725	4500	4500	4500	4500	0
625	20231117	105800	82260725	4500	4500	4500	4500	0
626	20231117	105700	82260725	4500	4500	4500	4500	0
627	20231117	105600	82260725	4500	4500	4500	4500	71
628	20231117	105500	81941225	4500	4500	4500	4500	0
629	20231117	105400	81941225	4500	4485	4500	4485	503
630	20231117	105300	79685225	4485	4485	4485	4485	0
631	20231117	105200	79685225	4485	4485	4485	4485	906
632	20231117	105100	75621815	4485	4485	4485	4485	0
633	20231117	105000	75621815	4485	4485	4485	4485	0
634	20231117	104900	75621815	4485	4485	4485	4485	200
635	20231117	104800	74724815	4500	4500	4500	4500	23
636	20231117	104700	74621315	4510	4510	4510	4510	0
637	20231117	104600	74621315	4510	4510	4510	4510	0
638	20231117	104500	74621315	4510	4510	4510	4510	0
639	20231117	104400	74621315	4510	4510	4510	4510	0
640	20231117	104300	74621315	4510	4510	4510	4510	0
641	20231117	104200	74621315	4510	4510	4510	4510	1
642	20231117	104100	74616805	4510	4510	4510	4510	0
643	20231117	104000	74616805	4510	4510	4510	4510	99
644	20231117	103900	74170315	4510	4510	4510	4510	0
645	20231117	103800	74170315	4510	4510	4510	4510	0
646	20231117	103700	74170315	4510	4510	4510	4510	101
647	20231117	103600	73714805	4510	4510	4510	4510	0
648	20231117	103500	73714805	4510	4510	4510	4510	0
649	20231117	103400	73714805	4510	4510	4510	4510	0
650	20231117	103300	73714805	4510	4510	4510	4510	0
651	20231117	103200	73714805	4510	4510	4510	4510	0
652	20231117	103100	73714805	4510	4510	4510	4510	0
653	20231117	103000	73714805	4510	4510	4510	4510	0
654	20231117	102900	73714805	4510	4510	4510	4510	0
655	20231117	102800	73714805	4510	4510	4510	4510	0
656	20231117	102700	73714805	4510	4510	4510	4510	0
657	20231117	102600	73714805	4510	4510	4510	4510	5
658	20231117	102500	73692255	4510	4510	4510	4510	0
659	20231117	102400	73692255	4510	4510	4510	4510	10
660	20231117	102300	73647155	4510	4510	4510	4510	11
661	20231117	102200	73597545	4510	4505	4510	4505	10
662	20231117	102100	73552450	4490	4490	4490	4490	0
663	20231117	102000	73552450	4490	4490	4490	4490	0
664	20231117	101900	73552450	4490	4490	4490	4490	0
665	20231117	101800	73552450	4490	4490	4490	4490	50
666	20231117	101700	73327950	4510	4510	4510	4510	10
667	20231117	101600	73282850	4515	4515	4515	4515	0
668	20231117	101500	73282850	4515	4515	4515	4515	158
669	20231117	101400	72569480	4525	4525	4525	4525	0
670	20231117	101300	72569480	4525	4525	4525	4525	0
671	20231117	101200	72569480	4525	4525	4525	4525	0
672	20231117	101100	72569480	4525	4525	4525	4525	0
673	20231117	101000	72569480	4525	4525	4525	4525	0
674	20231117	100900	72569480	4525	4525	4525	4525	0
675	20231117	100800	72569480	4525	4525	4525	4525	0
676	20231117	100700	72569480	4525	4505	4525	4480	496
677	20231117	100600	70345840	4510	4515	4515	4510	9
678	20231117	100500	70305215	4500	4500	4500	4500	0
679	20231117	100400	70305215	4500	4500	4500	4500	200
680	20231117	100300	69405215	4490	4485	4490	4485	186
681	20231117	100200	68570255	4480	4480	4480	4480	10
682	20231117	100100	68525455	4470	4470	4470	4470	0
683	20231117	100000	68525455	4470	4470	4470	4470	0
684	20231117	095900	68525455	4470	4470	4470	4470	30
685	20231117	095800	68391355	4455	4475	4475	4455	947
686	20231117	095700	64170135	4480	4480	4480	4480	0
687	20231117	095600	64170135	4480	4480	4480	4480	0
688	20231117	095500	64170135	4480	4480	4480	4480	1
689	20231117	095400	64165655	4460	4460	4460	4460	0
690	20231117	095300	64165655	4460	4470	4470	4460	446
691	20231117	095200	62176485	4480	4480	4480	4480	0
692	20231117	095100	62176485	4480	4480	4480	4480	1
693	20231117	095000	62172005	4460	4460	4460	4460	2
694	20231117	094900	62163085	4460	4460	4460	4455	216
695	20231117	094800	61199925	4460	4460	4460	4460	550
696	20231117	094700	58746925	4460	4465	4465	4460	2520
697	20231117	094600	47507675	4465	4475	4475	4465	529
698	20231117	094500	45141890	4475	4475	4475	4475	370
699	20231117	094400	43486140	4500	4500	4500	4500	200
700	20231117	094300	42586140	4505	4505	4505	4505	0
701	20231117	094200	42586140	4505	4505	4505	4505	0
702	20231117	094100	42586140	4505	4505	4505	4505	0
703	20231117	094000	42586140	4505	4505	4505	4505	0
704	20231117	093900	42586140	4505	4505	4505	4505	11
705	20231117	093800	42536585	4480	4480	4480	4480	0
706	20231117	093700	42536585	4480	4480	4480	4480	1
707	20231117	093600	42532105	4480	4505	4505	4480	1364
708	20231117	093500	36421175	4510	4510	4510	4480	211
709	20231117	093400	35475520	4510	4505	4510	4505	6
710	20231117	093300	35448465	4485	4485	4485	4485	533
711	20231117	093200	33057960	4500	4500	4500	4500	0
712	20231117	093100	33057960	4500	4500	4500	4500	0
713	20231117	093000	33057960	4500	4500	4500	4500	1500
714	20231117	092900	26307960	4505	4505	4505	4505	200
715	20231117	092800	25406960	4505	4505	4505	4505	111
716	20231117	092700	24906905	4550	4550	4550	4550	0
717	20231117	092600	24906905	4550	4550	4550	4550	0
718	20231117	092500	24906905	4550	4515	4550	4515	60
719	20231117	092400	24635875	4515	4490	4515	4490	16
720	20231117	092300	24563845	4470	4470	4470	4470	0
721	20231117	092200	24563845	4470	4485	4485	4470	101
722	20231117	092100	24112360	4485	4485	4485	4485	0
723	20231117	092000	24112360	4485	4490	4490	4485	2
724	20231117	091900	24103385	4495	4495	4495	4495	0
725	20231117	091800	24103385	4495	4500	4510	4470	62
726	20231117	091700	23824560	4470	4475	4515	4470	12
727	20231117	091600	23770465	4460	4460	4460	4460	3
728	20231117	091500	23757085	4430	4430	4430	4430	0
729	20231117	091400	23757085	4430	4435	4435	4430	760
730	20231117	091300	20389380	4430	4430	4430	4430	0
731	20231117	091200	20389380	4430	4430	4430	4430	0
732	20231117	091100	20389380	4430	4440	4440	4430	1000
733	20231117	091000	15959190	4445	4445	4445	4445	0
734	20231117	090900	15959190	4445	4465	4465	4445	30
735	20231117	090800	15825665	4430	4450	4450	4430	1094
736	20231117	090700	10976270	4460	4465	4465	4460	410
737	20231117	090600	9147500	4460	4460	4460	4460	20
738	20231117	090500	9058300	4465	4495	4495	4465	1155
739	20231117	090400	3900115	4495	4500	4500	4490	227
740	20231117	090300	2878820	4530	4530	4530	4510	240
741	20231117	090200	1796320	4520	4520	4520	4520	71
742	20231117	090100	1475400	4530	4530	4530	4530	0
743	20231117	090000	1475400	4530	4540	4540	4530	325