KissMeData/088260/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	195500	159469635	5060	5060	5060	5060	3130
3	20231117	195400	159469635	5060	5060	5060	5060	0
4	20231117	195300	159469635	5060	5060	5060	5060	0
5	20231117	195200	159469635	5060	5060	5060	5060	0
6	20231117	195100	159469635	5060	5060	5060	5060	0
7	20231117	195000	159469635	5060	5060	5060	5060	0
8	20231117	194900	159469635	5060	5060	5060	5060	0
9	20231117	194800	159469635	5060	5060	5060	5060	0
10	20231117	194700	159469635	5060	5060	5060	5060	0
11	20231117	194600	159469635	5060	5060	5060	5060	0
12	20231117	194500	159469635	5060	5060	5060	5060	0
13	20231117	194400	159469635	5060	5060	5060	5060	0
14	20231117	194300	159469635	5060	5060	5060	5060	0
15	20231117	194200	159469635	5060	5060	5060	5060	0
16	20231117	194100	159469635	5060	5060	5060	5060	0
17	20231117	194000	159469635	5060	5060	5060	5060	0
18	20231117	193900	159469635	5060	5060	5060	5060	0
19	20231117	193800	159469635	5060	5060	5060	5060	0
20	20231117	193700	159469635	5060	5060	5060	5060	0
21	20231117	193600	159469635	5060	5060	5060	5060	0
22	20231117	193500	159469635	5060	5060	5060	5060	0
23	20231117	193400	159469635	5060	5060	5060	5060	0
24	20231117	193300	159469635	5060	5060	5060	5060	0
25	20231117	193200	159469635	5060	5060	5060	5060	0
26	20231117	193100	159469635	5060	5060	5060	5060	0
27	20231117	193000	159469635	5060	5060	5060	5060	0
28	20231117	192900	159469635	5060	5060	5060	5060	0
29	20231117	192800	159469635	5060	5060	5060	5060	0
30	20231117	192700	159469635	5060	5060	5060	5060	0
31	20231117	192600	159469635	5060	5060	5060	5060	0
32	20231117	192500	159469635	5060	5060	5060	5060	3130
33	20231117	192400	159469635	5060	5060	5060	5060	0
34	20231117	192300	159469635	5060	5060	5060	5060	0
35	20231117	192200	159469635	5060	5060	5060	5060	0
36	20231117	192100	159469635	5060	5060	5060	5060	0
37	20231117	192000	159469635	5060	5060	5060	5060	0
38	20231117	191900	159469635	5060	5060	5060	5060	0
39	20231117	191800	159469635	5060	5060	5060	5060	0
40	20231117	191700	159469635	5060	5060	5060	5060	0
41	20231117	191600	159469635	5060	5060	5060	5060	0
42	20231117	191500	159469635	5060	5060	5060	5060	0
43	20231117	191400	159469635	5060	5060	5060	5060	0
44	20231117	191300	159469635	5060	5060	5060	5060	0
45	20231117	191200	159469635	5060	5060	5060	5060	0
46	20231117	191100	159469635	5060	5060	5060	5060	0
47	20231117	191000	159469635	5060	5060	5060	5060	0
48	20231117	190900	159469635	5060	5060	5060	5060	0
49	20231117	190800	159469635	5060	5060	5060	5060	0
50	20231117	190700	159469635	5060	5060	5060	5060	0
51	20231117	190600	159469635	5060	5060	5060	5060	0
52	20231117	190500	159469635	5060	5060	5060	5060	0
53	20231117	190400	159469635	5060	5060	5060	5060	0
54	20231117	190300	159469635	5060	5060	5060	5060	0
55	20231117	190200	159469635	5060	5060	5060	5060	0
56	20231117	190100	159469635	5060	5060	5060	5060	0
57	20231117	190000	159469635	5060	5060	5060	5060	0
58	20231117	185900	159469635	5060	5060	5060	5060	0
59	20231117	185800	159469635	5060	5060	5060	5060	0
60	20231117	185700	159469635	5060	5060	5060	5060	0
61	20231117	185600	159469635	5060	5060	5060	5060	0
62	20231117	185500	159469635	5060	5060	5060	5060	3130
63	20231117	185400	159469635	5060	5060	5060	5060	0
64	20231117	185300	159469635	5060	5060	5060	5060	0
65	20231117	185200	159469635	5060	5060	5060	5060	0
66	20231117	185100	159469635	5060	5060	5060	5060	0
67	20231117	185000	159469635	5060	5060	5060	5060	0
68	20231117	184900	159469635	5060	5060	5060	5060	0
69	20231117	184800	159469635	5060	5060	5060	5060	0
70	20231117	184700	159469635	5060	5060	5060	5060	0
71	20231117	184600	159469635	5060	5060	5060	5060	0
72	20231117	184500	159469635	5060	5060	5060	5060	0
73	20231117	184400	159469635	5060	5060	5060	5060	0
74	20231117	184300	159469635	5060	5060	5060	5060	0
75	20231117	184200	159469635	5060	5060	5060	5060	0
76	20231117	184100	159469635	5060	5060	5060	5060	0
77	20231117	184000	159469635	5060	5060	5060	5060	0
78	20231117	183900	159469635	5060	5060	5060	5060	0
79	20231117	183800	159469635	5060	5060	5060	5060	0
80	20231117	183700	159469635	5060	5060	5060	5060	0
81	20231117	183600	159469635	5060	5060	5060	5060	0
82	20231117	183500	159469635	5060	5060	5060	5060	0
83	20231117	183400	159469635	5060	5060	5060	5060	0
84	20231117	183300	159469635	5060	5060	5060	5060	0
85	20231117	183200	159469635	5060	5060	5060	5060	0
86	20231117	183100	159469635	5060	5060	5060	5060	0
87	20231117	183000	159469635	5060	5060	5060	5060	0
88	20231117	182900	159469635	5060	5060	5060	5060	0
89	20231117	182800	159469635	5060	5060	5060	5060	0
90	20231117	182700	159469635	5060	5060	5060	5060	0
91	20231117	182600	159469635	5060	5060	5060	5060	0
92	20231117	182500	159469635	5060	5060	5060	5060	3130
93	20231117	182400	159469635	5060	5060	5060	5060	0
94	20231117	182300	159469635	5060	5060	5060	5060	0
95	20231117	182200	159469635	5060	5060	5060	5060	0
96	20231117	182100	159469635	5060	5060	5060	5060	0
97	20231117	182000	159469635	5060	5060	5060	5060	0
98	20231117	181900	159469635	5060	5060	5060	5060	0
99	20231117	181800	159469635	5060	5060	5060	5060	0
100	20231117	181700	159469635	5060	5060	5060	5060	0
101	20231117	181600	159469635	5060	5060	5060	5060	0
102	20231117	181500	159469635	5060	5060	5060	5060	0
103	20231117	181400	159469635	5060	5060	5060	5060	0
104	20231117	181300	159469635	5060	5060	5060	5060	0
105	20231117	181200	159469635	5060	5060	5060	5060	0
106	20231117	181100	159469635	5060	5060	5060	5060	0
107	20231117	181000	159469635	5060	5060	5060	5060	0
108	20231117	180900	159469635	5060	5060	5060	5060	0
109	20231117	180800	159469635	5060	5060	5060	5060	0
110	20231117	180700	159469635	5060	5060	5060	5060	0
111	20231117	180600	159469635	5060	5060	5060	5060	0
112	20231117	180500	159469635	5060	5060	5060	5060	0
113	20231117	180400	159469635	5060	5060	5060	5060	0
114	20231117	180300	159469635	5060	5060	5060	5060	0
115	20231117	180200	159469635	5060	5060	5060	5060	0
116	20231117	180100	159469635	5060	5060	5060	5060	0
117	20231117	180000	159469635	5060	5060	5060	5060	0
118	20231117	175900	159469635	5060	5060	5060	5060	0
119	20231117	175800	159469635	5060	5060	5060	5060	0
120	20231117	175700	159469635	5060	5060	5060	5060	0
121	20231117	175600	159469635	5060	5060	5060	5060	0
122	20231117	175500	159469635	5060	5060	5060	5060	3130
123	20231117	175400	159469635	5060	5060	5060	5060	0
124	20231117	175300	159469635	5060	5060	5060	5060	0
125	20231117	175200	159469635	5060	5060	5060	5060	0
126	20231117	175100	159469635	5060	5060	5060	5060	0
127	20231117	175000	159469635	5060	5060	5060	5060	0
128	20231117	174900	159469635	5060	5060	5060	5060	0
129	20231117	174800	159469635	5060	5060	5060	5060	0
130	20231117	174700	159469635	5060	5060	5060	5060	0
131	20231117	174600	159469635	5060	5060	5060	5060	0
132	20231117	174500	159469635	5060	5060	5060	5060	0
133	20231117	174400	159469635	5060	5060	5060	5060	0
134	20231117	174300	159469635	5060	5060	5060	5060	0
135	20231117	174200	159469635	5060	5060	5060	5060	0
136	20231117	174100	159469635	5060	5060	5060	5060	0
137	20231117	174000	159469635	5060	5060	5060	5060	0
138	20231117	173900	159469635	5060	5060	5060	5060	0
139	20231117	173800	159469635	5060	5060	5060	5060	0
140	20231117	173700	159469635	5060	5060	5060	5060	0
141	20231117	173600	159469635	5060	5060	5060	5060	0
142	20231117	173500	159469635	5060	5060	5060	5060	0
143	20231117	173400	159469635	5060	5060	5060	5060	0
144	20231117	173300	159469635	5060	5060	5060	5060	0
145	20231117	173200	159469635	5060	5060	5060	5060	0
146	20231117	173100	159469635	5060	5060	5060	5060	0
147	20231117	173000	159469635	5060	5060	5060	5060	0
148	20231117	172900	159469635	5060	5060	5060	5060	0
149	20231117	172800	159469635	5060	5060	5060	5060	0
150	20231117	172700	159469635	5060	5060	5060	5060	0
151	20231117	172600	159469635	5060	5060	5060	5060	0
152	20231117	172500	159469635	5060	5060	5060	5060	3130
153	20231117	172400	159469635	5060	5060	5060	5060	0
154	20231117	172300	159469635	5060	5060	5060	5060	0
155	20231117	172200	159469635	5060	5060	5060	5060	0
156	20231117	172100	159469635	5060	5060	5060	5060	0
157	20231117	172000	159469635	5060	5060	5060	5060	0
158	20231117	171900	159469635	5060	5060	5060	5060	0
159	20231117	171800	159469635	5060	5060	5060	5060	0
160	20231117	171700	159469635	5060	5060	5060	5060	0
161	20231117	171600	159469635	5060	5060	5060	5060	0
162	20231117	171500	159469635	5060	5060	5060	5060	0
163	20231117	171400	159469635	5060	5060	5060	5060	0
164	20231117	171300	159469635	5060	5060	5060	5060	0
165	20231117	171200	159469635	5060	5060	5060	5060	0
166	20231117	171100	159469635	5060	5060	5060	5060	0
167	20231117	171000	159469635	5060	5060	5060	5060	0
168	20231117	170900	159469635	5060	5060	5060	5060	0
169	20231117	170800	159469635	5060	5060	5060	5060	0
170	20231117	170700	159469635	5060	5060	5060	5060	0
171	20231117	170600	159469635	5060	5060	5060	5060	0
172	20231117	170500	159469635	5060	5060	5060	5060	0
173	20231117	170400	159469635	5060	5060	5060	5060	0
174	20231117	170300	159469635	5060	5060	5060	5060	0
175	20231117	170200	159469635	5060	5060	5060	5060	0
176	20231117	170100	159469635	5060	5060	5060	5060	0
177	20231117	170000	159469635	5060	5060	5060	5060	0
178	20231117	165900	159469635	5060	5060	5060	5060	0
179	20231117	165800	159469635	5060	5060	5060	5060	0
180	20231117	165700	159469635	5060	5060	5060	5060	0
181	20231117	165600	159469635	5060	5060	5060	5060	0
182	20231117	165500	159469635	5060	5060	5060	5060	3130
183	20231117	165400	159469635	5060	5060	5060	5060	0
184	20231117	165300	159469635	5060	5060	5060	5060	0
185	20231117	165200	159469635	5060	5060	5060	5060	0
186	20231117	165100	159469635	5060	5060	5060	5060	0
187	20231117	165000	159469635	5060	5060	5060	5060	0
188	20231117	164900	159469635	5060	5060	5060	5060	0
189	20231117	164800	159469635	5060	5060	5060	5060	0
190	20231117	164700	159469635	5060	5060	5060	5060	0
191	20231117	164600	159469635	5060	5060	5060	5060	0
192	20231117	164500	159469635	5060	5060	5060	5060	0
193	20231117	164400	159469635	5060	5060	5060	5060	0
194	20231117	164300	159469635	5060	5060	5060	5060	0
195	20231117	164200	159469635	5060	5060	5060	5060	0
196	20231117	164100	159469635	5060	5060	5060	5060	0
197	20231117	164000	159469635	5060	5060	5060	5060	0
198	20231117	163900	159469635	5060	5060	5060	5060	0
199	20231117	163800	159469635	5060	5060	5060	5060	0
200	20231117	163700	159469635	5060	5060	5060	5060	0
201	20231117	163600	159469635	5060	5060	5060	5060	0
202	20231117	163500	159469635	5060	5060	5060	5060	0
203	20231117	163400	159469635	5060	5060	5060	5060	0
204	20231117	163300	159469635	5060	5060	5060	5060	0
205	20231117	163200	159469635	5060	5060	5060	5060	0
206	20231117	163100	159469635	5060	5060	5060	5060	0
207	20231117	163000	159469635	5060	5060	5060	5060	0
208	20231117	162900	159469635	5060	5060	5060	5060	0
209	20231117	162800	159469635	5060	5060	5060	5060	0
210	20231117	162700	159469635	5060	5060	5060	5060	0
211	20231117	162600	159469635	5060	5060	5060	5060	0
212	20231117	162500	159469635	5060	5060	5060	5060	3130
213	20231117	162400	159469635	5060	5060	5060	5060	0
214	20231117	162300	159469635	5060	5060	5060	5060	0
215	20231117	162200	159469635	5060	5060	5060	5060	0
216	20231117	162100	159469635	5060	5060	5060	5060	0
217	20231117	162000	159469635	5060	5060	5060	5060	0
218	20231117	161900	159469635	5060	5060	5060	5060	0
219	20231117	161800	159469635	5060	5060	5060	5060	0
220	20231117	161700	159469635	5060	5060	5060	5060	0
221	20231117	161600	159469635	5060	5060	5060	5060	0
222	20231117	161500	159469635	5060	5060	5060	5060	0
223	20231117	161400	159469635	5060	5060	5060	5060	0
224	20231117	161300	159469635	5060	5060	5060	5060	0
225	20231117	161200	159469635	5060	5060	5060	5060	0
226	20231117	161100	159469635	5060	5060	5060	5060	0
227	20231117	161000	159469635	5060	5060	5060	5060	0
228	20231117	160900	159469635	5060	5060	5060	5060	0
229	20231117	160800	159469635	5060	5060	5060	5060	0
230	20231117	160700	159469635	5060	5060	5060	5060	0
231	20231117	160600	159469635	5060	5060	5060	5060	0
232	20231117	160500	159469635	5060	5060	5060	5060	0
233	20231117	160400	159469635	5060	5060	5060	5060	0
234	20231117	160300	159469635	5060	5060	5060	5060	0
235	20231117	160200	159469635	5060	5060	5060	5060	0
236	20231117	160100	159469635	5060	5060	5060	5060	0
237	20231117	160000	159469635	5060	5060	5060	5060	0
238	20231117	155900	159469635	5060	5060	5060	5060	0
239	20231117	155800	159469635	5060	5060	5060	5060	0
240	20231117	155700	159469635	5060	5060	5060	5060	0
241	20231117	155600	159469635	5060	5060	5060	5060	0
242	20231117	155500	159469635	5060	5060	5060	5060	3130
243	20231117	155400	159469635	5060	5060	5060	5060	0
244	20231117	155300	159469635	5060	5060	5060	5060	0
245	20231117	155200	159469635	5060	5060	5060	5060	0
246	20231117	155100	159469635	5060	5060	5060	5060	0
247	20231117	155000	159469635	5060	5060	5060	5060	0
248	20231117	154900	159469635	5060	5060	5060	5060	0
249	20231117	154800	159469635	5060	5060	5060	5060	0
250	20231117	154700	159469635	5060	5060	5060	5060	0
251	20231117	154600	159469635	5060	5060	5060	5060	0
252	20231117	154500	159469635	5060	5060	5060	5060	0
253	20231117	154400	159469635	5060	5060	5060	5060	0
254	20231117	154300	159469635	5060	5060	5060	5060	0
255	20231117	154200	159469635	5060	5060	5060	5060	0
256	20231117	154100	159469635	5060	5060	5060	5060	0
257	20231117	154000	159469635	5060	5060	5060	5060	0
258	20231117	153900	159469635	5060	5060	5060	5060	0
259	20231117	153800	159469635	5060	5060	5060	5060	0
260	20231117	153700	159469635	5060	5060	5060	5060	0
261	20231117	153600	159469635	5060	5060	5060	5060	0
262	20231117	153500	159469635	5060	5060	5060	5060	0
263	20231117	153400	159469635	5060	5060	5060	5060	0
264	20231117	153300	159469635	5060	5060	5060	5060	0
265	20231117	153200	159469635	5060	5060	5060	5060	0
266	20231117	153100	159469635	5060	5060	5060	5060	0
267	20231117	153000	159469635	5060	5060	5060	5060	3130
268	20231117	152900	143631835	5030	5030	5030	5030	0
269	20231117	152800	143631835	5030	5030	5030	5030	0
270	20231117	152700	143631835	5030	5030	5030	5030	0
271	20231117	152600	143631835	5030	5030	5030	5030	0
272	20231117	152500	143631835	5030	5030	5030	5030	0
273	20231117	152400	143631835	5030	5030	5030	5030	0
274	20231117	152300	143631835	5030	5030	5030	5030	0
275	20231117	152200	143631835	5030	5030	5030	5030	0
276	20231117	152100	143631835	5030	5030	5030	5030	0
277	20231117	152000	143631835	5030	5030	5030	5030	0
278	20231117	151900	143631835	5030	5030	5030	5030	23
279	20231117	151800	143516145	5030	5030	5030	5030	23
280	20231117	151700	143400455	5040	5040	5040	5040	0
281	20231117	151600	143400455	5040	5040	5040	5040	0
282	20231117	151500	143400455	5040	5040	5040	5040	0
283	20231117	151400	143400455	5040	5040	5040	5040	0
284	20231117	151300	143400455	5040	5040	5040	5040	0
285	20231117	151200	143400455	5040	5040	5040	5040	0
286	20231117	151100	143400455	5040	5040	5040	5040	0
287	20231117	151000	143400455	5040	5040	5040	5040	119
288	20231117	150900	142800695	5040	5040	5040	5040	0
289	20231117	150800	142800695	5040	5040	5040	5040	365
290	20231117	150700	140961095	5050	5050	5050	5050	118
291	20231117	150600	140365195	5050	5050	5050	5050	119
292	20231117	150500	139764245	5050	5050	5050	5050	118
293	20231117	150400	139168345	5050	5050	5050	5050	0
294	20231117	150300	139168345	5050	5050	5050	5050	119
295	20231117	150200	138567395	5050	5050	5050	5050	119
296	20231117	150100	137966445	5050	5050	5050	5050	118
297	20231117	150000	137370545	5050	5050	5050	5050	119
298	20231117	145900	136769595	5050	5050	5050	5050	0
299	20231117	145800	136769595	5050	5050	5050	5050	119
300	20231117	145700	136168645	5050	5050	5050	5050	825
301	20231117	145600	132002395	5050	5050	5050	5050	119
302	20231117	145500	131401445	5050	5050	5050	5050	119
303	20231117	145400	130800495	5050	5050	5050	5050	118
304	20231117	145300	130204595	5040	5040	5040	5040	1
305	20231117	145200	130199555	5050	5040	5050	5040	319
306	20231117	145100	128590605	5050	5050	5050	5050	119
307	20231117	145000	127989655	5050	5050	5050	5050	118
308	20231117	144900	127393755	5050	5050	5050	5050	120
309	20231117	144800	126787755	5050	5050	5050	5050	1
310	20231117	144700	126782705	5050	5050	5050	5050	277
311	20231117	144600	125383855	5040	5040	5040	5040	18
312	20231117	144500	125293135	5040	5040	5040	5040	2519
313	20231117	144400	112597375	5040	5050	5050	5040	1568
314	20231117	144300	104683605	5040	5040	5040	5040	2406
315	20231117	144200	92557365	5030	5030	5030	5030	65
316	20231117	144100	92230415	5030	5030	5030	5030	119
317	20231117	144000	91631845	5030	5030	5030	5030	119
318	20231117	143900	91033275	5030	5030	5030	5030	2002
319	20231117	143800	80963215	5030	5030	5030	5030	10
320	20231117	143700	80912915	5030	5030	5030	5030	0
321	20231117	143600	80912915	5030	5030	5030	5030	0
322	20231117	143500	80912915	5030	5030	5030	5030	0
323	20231117	143400	80912915	5030	5030	5030	5030	0
324	20231117	143300	80912915	5030	5030	5030	5030	0
325	20231117	143200	80912915	5030	5030	5030	5030	0
326	20231117	143100	80912915	5030	5030	5030	5030	0
327	20231117	143000	80912915	5030	5030	5030	5030	0
328	20231117	142900	80912915	5030	5030	5030	5030	0
329	20231117	142800	80912915	5030	5030	5030	5030	0
330	20231117	142700	80912915	5030	5030	5030	5030	0
331	20231117	142600	80912915	5030	5030	5030	5030	0
332	20231117	142500	80912915	5030	5030	5030	5030	0
333	20231117	142400	80912915	5030	5030	5030	5030	1
334	20231117	142300	80907885	5030	5030	5030	5030	1
335	20231117	142200	80902855	5030	5030	5030	5030	5
336	20231117	142100	80877705	5030	5030	5030	5030	0
337	20231117	142000	80877705	5030	5030	5030	5030	20
338	20231117	141900	80777105	5030	5030	5030	5030	0
339	20231117	141800	80777105	5030	5030	5030	5030	0
340	20231117	141700	80777105	5030	5030	5030	5030	0
341	20231117	141600	80777105	5030	5030	5030	5030	0
342	20231117	141500	80777105	5030	5030	5030	5030	0
343	20231117	141400	80777105	5030	5030	5030	5030	0
344	20231117	141300	80777105	5030	5030	5030	5030	0
345	20231117	141200	80777105	5030	5030	5030	5030	0
346	20231117	141100	80777105	5030	5030	5030	5030	0
347	20231117	141000	80777105	5030	5030	5030	5030	0
348	20231117	140900	80777105	5030	5030	5030	5030	0
349	20231117	140800	80777105	5030	5030	5030	5030	0
350	20231117	140700	80777105	5030	5030	5030	5030	0
351	20231117	140600	80777105	5030	5030	5030	5030	1
352	20231117	140500	80772075	5030	5030	5030	5030	0
353	20231117	140400	80772075	5030	5030	5030	5030	12
354	20231117	140300	80711715	5030	5030	5030	5030	0
355	20231117	140200	80711715	5030	5030	5030	5030	0
356	20231117	140100	80711715	5030	5030	5030	5030	0
357	20231117	140000	80711715	5030	5030	5030	5030	0
358	20231117	135900	80711715	5030	5030	5030	5030	0
359	20231117	135800	80711715	5030	5030	5030	5030	0
360	20231117	135700	80711715	5030	5030	5030	5030	0
361	20231117	135600	80711715	5030	5030	5030	5030	0
362	20231117	135500	80711715	5030	5030	5030	5030	0
363	20231117	135400	80711715	5030	5030	5030	5030	0
364	20231117	135300	80711715	5030	5030	5030	5030	0
365	20231117	135200	80711715	5030	5030	5030	5030	0
366	20231117	135100	80711715	5030	5030	5030	5030	1
367	20231117	135000	80706685	5030	5030	5030	5030	3
368	20231117	134900	80691595	5030	5030	5030	5030	0
369	20231117	134800	80691595	5030	5030	5030	5030	11
370	20231117	134700	80636265	5030	5030	5030	5030	45
371	20231117	134600	80409915	5030	5030	5030	5030	45
372	20231117	134500	80183565	5030	5030	5030	5030	44
373	20231117	134400	79962245	5030	5030	5030	5030	0
374	20231117	134300	79962245	5030	5030	5030	5030	45
375	20231117	134200	79735895	5030	5030	5030	5030	45
376	20231117	134100	79509545	5030	5030	5030	5030	47
377	20231117	134000	79273135	5030	5030	5030	5030	44
378	20231117	133900	79051815	5030	5030	5030	5030	45
379	20231117	133800	78825465	5030	5030	5030	5030	0
380	20231117	133700	78825465	5030	5030	5030	5030	45
381	20231117	133600	78599115	5030	5030	5030	5030	44
382	20231117	133500	78377795	5020	5020	5020	5020	40
383	20231117	133400	78176995	5020	5020	5020	5020	45
384	20231117	133300	77951095	5020	5020	5020	5020	0
385	20231117	133200	77951095	5020	5020	5020	5020	44
386	20231117	133100	77730215	5020	5020	5020	5020	45
387	20231117	133000	77504315	5020	5020	5020	5020	46
388	20231117	132900	77273395	5020	5020	5020	5020	44
389	20231117	132800	77052515	5020	5020	5020	5020	0
390	20231117	132700	77052515	5020	5020	5020	5020	45
391	20231117	132600	76826615	5020	5010	5020	5010	277
392	20231117	132500	75436395	5010	5010	5010	5010	811
393	20231117	132400	71373285	5010	5010	5010	5010	45
394	20231117	132300	71147835	5010	5010	5010	5010	45
395	20231117	132200	70922385	5010	5010	5010	5010	0
396	20231117	132100	70922385	5010	5010	5010	5010	2045
397	20231117	132000	60676935	5010	5010	5010	5010	0
398	20231117	131900	60676935	5010	5010	5010	5010	1
399	20231117	131800	60671925	5010	5010	5010	5010	2
400	20231117	131700	60661905	5010	5010	5010	5010	0
401	20231117	131600	60661905	5010	5010	5010	5010	7
402	20231117	131500	60626835	5010	5010	5010	5010	28
403	20231117	131400	60486555	5010	5010	5010	5010	43
404	20231117	131300	60271125	5010	5010	5010	5010	241
405	20231117	131200	59063715	5010	5010	5010	5010	0
406	20231117	131100	59063715	5010	5010	5010	5010	0
407	20231117	131000	59063715	5010	5010	5010	5010	3
408	20231117	130900	59048685	5010	5010	5010	5010	9
409	20231117	130800	59003595	5010	5010	5010	5010	38
410	20231117	130700	58813215	5010	5010	5010	5010	41
411	20231117	130600	58607805	5010	5010	5010	5010	10
412	20231117	130500	58557705	5010	5010	5010	5010	41
413	20231117	130400	58352295	5010	5010	5010	5010	41
414	20231117	130300	58146885	5010	5010	5010	5010	41
415	20231117	130200	57941475	5010	5010	5010	5010	41
416	20231117	130100	57736065	5010	5010	5010	5010	0
417	20231117	130000	57736065	5010	5010	5010	5010	41
418	20231117	125900	57530655	5010	5010	5010	5010	41
419	20231117	125800	57325245	5010	5010	5010	5010	41
420	20231117	125700	57119835	5010	5010	5010	5010	41
421	20231117	125600	56914425	5010	5010	5010	5010	0
422	20231117	125500	56914425	5010	5010	5010	5010	42
423	20231117	125400	56704005	5010	5010	5010	5010	1542
424	20231117	125300	48978585	5010	5010	5010	5010	0
425	20231117	125200	48978585	5010	5010	5010	5010	0
426	20231117	125100	48978585	5010	5010	5010	5010	0
427	20231117	125000	48978585	5010	5010	5010	5010	0
428	20231117	124900	48978585	5010	5010	5010	5010	2
429	20231117	124800	48968565	5010	5010	5010	5010	1
430	20231117	124700	48963555	5010	5010	5010	5010	7
431	20231117	124600	48928485	5010	5010	5010	5010	25
432	20231117	124500	48803235	5000	5000	5000	5000	100
433	20231117	124400	48303235	5010	5010	5010	5010	0
434	20231117	124300	48303235	5010	5010	5010	5010	0
435	20231117	124200	48303235	5010	5010	5010	5010	0
436	20231117	124100	48303235	5010	5010	5010	5010	0
437	20231117	124000	48303235	5010	5010	5010	5010	1
438	20231117	123900	48298225	5010	5010	5010	5010	0
439	20231117	123800	48298225	5010	5010	5010	5010	0
440	20231117	123700	48298225	5010	5010	5010	5010	0
441	20231117	123600	48298225	5010	5010	5010	5010	0
442	20231117	123500	48298225	5010	5010	5010	5010	0
443	20231117	123400	48298225	5010	5010	5010	5010	0
444	20231117	123300	48298225	5010	5010	5010	5010	0
445	20231117	123200	48298225	5010	5010	5010	5010	2
446	20231117	123100	48288205	5010	5010	5010	5010	6
447	20231117	123000	48258145	5000	5000	5000	5000	23
448	20231117	122900	48143145	5010	5010	5010	5010	0
449	20231117	122800	48143145	5010	5010	5010	5010	0
450	20231117	122700	48143145	5010	5010	5010	5010	0
451	20231117	122600	48143145	5010	5010	5010	5010	2
452	20231117	122500	48133125	5010	5010	5010	5010	0
453	20231117	122400	48133125	5010	5010	5010	5010	0
454	20231117	122300	48133125	5010	5010	5010	5010	0
455	20231117	122200	48133125	5010	5010	5010	5010	0
456	20231117	122100	48133125	5010	5010	5010	5010	0
457	20231117	122000	48133125	5010	5010	5010	5010	1
458	20231117	121900	48128115	5010	5010	5010	5010	4
459	20231117	121800	48108075	5010	5010	5010	5010	7
460	20231117	121700	48073005	5010	5010	5010	5010	7
461	20231117	121600	48037935	5010	5010	5010	5010	29
462	20231117	121500	47892645	5010	5010	5010	5010	32
463	20231117	121400	47732325	5010	5010	5010	5010	34
464	20231117	121300	47561985	5010	5010	5010	5010	0
465	20231117	121200	47561985	5010	5010	5010	5010	374
466	20231117	121100	45688245	5020	5020	5020	5020	33
467	20231117	121000	45522585	5020	5020	5020	5020	32
468	20231117	120900	45361945	5020	5020	5020	5020	33
469	20231117	120800	45196285	5020	5020	5020	5020	33
470	20231117	120700	45030625	5020	5020	5020	5020	0
471	20231117	120600	45030625	5020	5020	5020	5020	32
472	20231117	120500	44869985	5020	5020	5020	5020	33
473	20231117	120400	44704325	5020	5020	5020	5020	33
474	20231117	120300	44538665	5020	5020	5020	5020	32
475	20231117	120200	44378025	5020	5020	5020	5020	0
476	20231117	120100	44378025	5020	5020	5020	5020	33
477	20231117	120000	44212365	5020	5020	5020	5020	33
478	20231117	115900	44046705	5020	5020	5020	5020	33
479	20231117	115800	43881045	5020	5020	5020	5020	32
480	20231117	115700	43720405	5020	5020	5020	5020	0
481	20231117	115600	43720405	5020	5020	5020	5020	33
482	20231117	115500	43554745	5020	5020	5020	5020	33
483	20231117	115400	43389085	5020	5020	5020	5020	32
484	20231117	115300	43228445	5020	5020	5020	5020	43
485	20231117	115200	43012585	5020	5020	5020	5020	33
486	20231117	115100	42846925	5020	5020	5020	5020	0
487	20231117	115000	42846925	5020	5010	5020	4990	1856
488	20231117	114900	33563990	5020	5020	5020	5020	0
489	20231117	114800	33563990	5020	5020	5020	5020	0
490	20231117	114700	33563990	5020	5020	5020	5020	0
491	20231117	114600	33563990	5020	5020	5020	5020	0
492	20231117	114500	33563990	5020	5020	5020	5020	0
493	20231117	114400	33563990	5020	5020	5020	5020	0
494	20231117	114300	33563990	5020	5020	5020	5020	3
495	20231117	114200	33548930	5020	5020	5020	5020	10
496	20231117	114100	33498730	5020	5020	5020	5020	40
497	20231117	114000	33297930	5020	5020	5020	5020	0
498	20231117	113900	33297930	5020	5020	5020	5020	0
499	20231117	113800	33297930	5020	5020	5020	5020	0
500	20231117	113700	33297930	5020	5020	5020	5020	0
501	20231117	113600	33297930	5020	5020	5020	5020	0
502	20231117	113500	33297930	5020	5020	5020	5020	0
503	20231117	113400	33297930	5020	5020	5020	5020	0
504	20231117	113300	33297930	5020	5020	5020	5020	0
505	20231117	113200	33297930	5020	5020	5020	5020	0
506	20231117	113100	33297930	5020	5020	5020	5020	0
507	20231117	113000	33297930	5020	5020	5020	5020	0
508	20231117	112900	33297930	5020	5020	5020	5020	0
509	20231117	112800	33297930	5020	5020	5020	5020	0
510	20231117	112700	33297930	5020	5020	5020	5020	0
511	20231117	112600	33297930	5020	5020	5020	5020	0
512	20231117	112500	33297930	5020	5020	5020	5020	0
513	20231117	112400	33297930	5020	5020	5020	5020	0
514	20231117	112300	33297930	5020	5020	5020	5020	0
515	20231117	112200	33297930	5020	5020	5020	5020	0
516	20231117	112100	33297930	5020	5020	5020	5020	0
517	20231117	112000	33297930	5020	5020	5020	5020	0
518	20231117	111900	33297930	5020	5020	5020	5020	0
519	20231117	111800	33297930	5020	5020	5020	5020	0
520	20231117	111700	33297930	5020	5020	5020	5020	0
521	20231117	111600	33297930	5020	5020	5020	5020	0
522	20231117	111500	33297930	5020	5020	5020	5020	0
523	20231117	111400	33297930	5020	5020	5020	5020	0
524	20231117	111300	33297930	5020	5020	5020	5020	1
525	20231117	111200	33292910	5020	5020	5020	5020	3
526	20231117	111100	33277850	5020	5020	5020	5020	14
527	20231117	111000	33207570	5020	5020	5020	5020	28
528	20231117	110900	33067010	5020	5020	5020	5020	0
529	20231117	110800	33067010	5020	5020	5020	5020	27
530	20231117	110700	32931470	5020	5020	5020	5020	28
531	20231117	110600	32790910	5020	5020	5020	5020	28
532	20231117	110500	32650350	5020	5020	5020	5020	200
533	20231117	110400	31646350	5020	5020	5020	5020	1400
534	20231117	110300	24618350	5020	5020	5020	5020	300
535	20231117	110200	23112350	5020	5020	5020	5020	0
536	20231117	110100	23112350	5020	5020	5020	5020	0
537	20231117	110000	23112350	5020	5020	5020	5020	99
538	20231117	105900	22615370	5020	5020	5020	5020	4
539	20231117	105800	22595290	5020	5020	5020	5020	0
540	20231117	105700	22595290	5020	5020	5020	5020	0
541	20231117	105600	22595290	5020	5020	5020	5020	0
542	20231117	105500	22595290	5020	5020	5020	5020	0
543	20231117	105400	22595290	5020	5020	5020	5020	0
544	20231117	105300	22595290	5020	5020	5020	5020	117
545	20231117	105200	22007950	5020	5020	5020	5020	0
546	20231117	105100	22007950	5020	5020	5020	5020	0
547	20231117	105000	22007950	5020	5020	5020	5020	0
548	20231117	104900	22007950	5020	5020	5020	5020	23
549	20231117	104800	21892490	5020	5020	5020	5020	0
550	20231117	104700	21892490	5020	5020	5020	5020	0
551	20231117	104600	21892490	5020	5020	5020	5020	1
552	20231117	104500	21887470	5020	5020	5020	5020	0
553	20231117	104400	21887470	5020	5020	5020	5020	0
554	20231117	104300	21887470	5020	5020	5020	5020	0
555	20231117	104200	21887470	5020	5020	5020	5020	0
556	20231117	104100	21887470	5020	5020	5020	5020	0
557	20231117	104000	21887470	5020	5020	5020	5020	0
558	20231117	103900	21887470	5020	5020	5020	5020	0
559	20231117	103800	21887470	5020	5020	5020	5020	0
560	20231117	103700	21887470	5020	5020	5020	5020	0
561	20231117	103600	21887470	5020	5020	5020	5020	0
562	20231117	103500	21887470	5020	5020	5020	5020	0
563	20231117	103400	21887470	5020	5020	5020	5020	0
564	20231117	103300	21887470	5020	5020	5020	5020	0
565	20231117	103200	21887470	5020	5020	5020	5020	0
566	20231117	103100	21887470	5020	5020	5020	5020	800
567	20231117	103000	17871470	5020	5020	5020	5020	0
568	20231117	102900	17871470	5020	5020	5020	5020	0
569	20231117	102800	17871470	5020	5020	5020	5020	2
570	20231117	102700	17861430	5020	5020	5020	5020	0
571	20231117	102600	17861430	5020	5020	5020	5020	0
572	20231117	102500	17861430	5020	5020	5020	5020	10
573	20231117	102400	17811230	5020	5020	5020	5020	0
574	20231117	102300	17811230	5020	5020	5020	5020	0
575	20231117	102200	17811230	5020	5020	5020	5020	0
576	20231117	102100	17811230	5020	5020	5020	5020	0
577	20231117	102000	17811230	5020	5020	5020	5020	0
578	20231117	101900	17811230	5020	5020	5020	5020	0
579	20231117	101800	17811230	5020	5020	5020	5020	0
580	20231117	101700	17811230	5020	5020	5020	5020	24
581	20231117	101600	17690750	5020	5020	5020	5020	0
582	20231117	101500	17690750	5020	5020	5020	5020	0
583	20231117	101400	17690750	5020	5020	5020	5020	0
584	20231117	101300	17690750	5020	5020	5020	5020	0
585	20231117	101200	17690750	5020	5020	5020	5020	0
586	20231117	101100	17690750	5020	5020	5020	5020	0
587	20231117	101000	17690750	5020	5020	5020	5020	0
588	20231117	100900	17690750	5020	5020	5020	5020	0
589	20231117	100800	17690750	5020	5020	5020	5020	0
590	20231117	100700	17690750	5020	5020	5020	5020	0
591	20231117	100600	17690750	5020	5020	5020	5020	0
592	20231117	100500	17690750	5020	5020	5020	5020	0
593	20231117	100400	17690750	5020	5020	5020	5020	0
594	20231117	100300	17690750	5020	5020	5020	5020	0
595	20231117	100200	17690750	5020	5020	5020	5020	0
596	20231117	100100	17690750	5020	5020	5020	5020	0
597	20231117	100000	17690750	5020	5020	5020	5020	0
598	20231117	095900	17690750	5020	5020	5020	5020	252
599	20231117	095800	16425710	5020	5020	5020	5020	0
600	20231117	095700	16425710	5020	5020	5020	5020	1000
601	20231117	095600	11405710	5030	5030	5030	5030	30
602	20231117	095500	11254810	5020	5020	5020	5020	0
603	20231117	095400	11254810	5020	5020	5020	5020	0
604	20231117	095300	11254810	5020	5030	5030	5020	185
605	20231117	095200	10324500	5030	5030	5030	5030	0
606	20231117	095100	10324500	5030	5030	5030	5030	0
607	20231117	095000	10324500	5030	5030	5030	5030	0
608	20231117	094900	10324500	5030	5030	5030	5030	0
609	20231117	094800	10324500	5030	5030	5030	5030	0
610	20231117	094700	10324500	5030	5030	5030	5030	0
611	20231117	094600	10324500	5030	5030	5030	5030	0
612	20231117	094500	10324500	5030	5030	5030	5030	501
613	20231117	094400	7804470	5030	5030	5030	5030	0
614	20231117	094300	7804470	5030	5030	5030	5030	90
615	20231117	094200	7351770	5030	5030	5030	5030	0
616	20231117	094100	7351770	5030	5030	5030	5030	0
617	20231117	094000	7351770	5030	5030	5030	5030	110
618	20231117	093900	6798470	5030	5030	5030	5030	90
619	20231117	093800	6345770	5040	5040	5040	5040	0
620	20231117	093700	6345770	5040	5040	5040	5040	0
621	20231117	093600	6345770	5040	5040	5040	5040	0
622	20231117	093500	6345770	5040	5040	5040	5040	0
623	20231117	093400	6345770	5040	5040	5040	5040	1
624	20231117	093300	6340730	5040	5040	5040	5040	0
625	20231117	093200	6340730	5040	5040	5040	5040	10
626	20231117	093100	6290330	5030	5030	5030	5030	0
627	20231117	093000	6290330	5030	5030	5030	5030	31
628	20231117	092900	6134400	5040	5040	5040	5040	177
629	20231117	092800	5242320	5040	5040	5040	5040	500
630	20231117	092700	2722320	5040	5040	5040	5040	0
631	20231117	092600	2722320	5040	5040	5040	5040	44
632	20231117	092500	2500560	5040	5040	5040	5040	0
633	20231117	092400	2500560	5040	5040	5040	5040	0
634	20231117	092300	2500560	5040	5040	5040	5040	20
635	20231117	092200	2399760	5040	5040	5040	5040	0
636	20231117	092100	2399760	5040	5040	5040	5040	0
637	20231117	092000	2399760	5040	5040	5040	5040	0
638	20231117	091900	2399760	5040	5040	5040	5040	0
639	20231117	091800	2399760	5040	5040	5040	5040	0
640	20231117	091700	2399760	5040	5040	5040	5040	0
641	20231117	091600	2399760	5040	5040	5040	5040	0
642	20231117	091500	2399760	5040	5040	5040	5040	0
643	20231117	091400	2399760	5040	5040	5040	5040	200
644	20231117	091300	1391760	5050	5050	5050	5050	0
645	20231117	091200	1391760	5050	5040	5050	5040	201
646	20231117	091100	377930	5040	5040	5040	5040	0
647	20231117	091000	377930	5040	5040	5040	5040	0
648	20231117	090900	377930	5040	5040	5040	5040	0
649	20231117	090800	377930	5040	5040	5040	5040	0
650	20231117	090700	377930	5040	5040	5040	5040	0
651	20231117	090600	377930	5040	5040	5040	5040	0
652	20231117	090500	377930	5040	5040	5040	5040	0
653	20231117	090400	377930	5040	5040	5040	5040	54
654	20231117	090300	105770	5040	5030	5040	5030	20
655	20231117	090200	5020	5020	5020	5020	5020	0
656	20231117	090100	5020	5020	5020	5020	5020	0
657	20231117	090000	5020	5020	5020	5020	5020	1