KissMeData/214420/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203500	526538200	4485	4485	4485	4485	813
3	20231117	203400	526538200	4485	4485	4485	4485	0
4	20231117	203300	526538200	4485	4485	4485	4485	0
5	20231117	203200	526538200	4485	4485	4485	4485	0
6	20231117	203100	526538200	4485	4485	4485	4485	0
7	20231117	203000	526538200	4485	4485	4485	4485	0
8	20231117	202900	526538200	4485	4485	4485	4485	0
9	20231117	202800	526538200	4485	4485	4485	4485	0
10	20231117	202700	526538200	4485	4485	4485	4485	0
11	20231117	202600	526538200	4485	4485	4485	4485	0
12	20231117	202500	526538200	4485	4485	4485	4485	0
13	20231117	202400	526538200	4485	4485	4485	4485	0
14	20231117	202300	526538200	4485	4485	4485	4485	0
15	20231117	202200	526538200	4485	4485	4485	4485	0
16	20231117	202100	526538200	4485	4485	4485	4485	0
17	20231117	202000	526538200	4485	4485	4485	4485	0
18	20231117	201900	526538200	4485	4485	4485	4485	0
19	20231117	201800	526538200	4485	4485	4485	4485	0
20	20231117	201700	526538200	4485	4485	4485	4485	0
21	20231117	201600	526538200	4485	4485	4485	4485	0
22	20231117	201500	526538200	4485	4485	4485	4485	0
23	20231117	201400	526538200	4485	4485	4485	4485	0
24	20231117	201300	526538200	4485	4485	4485	4485	0
25	20231117	201200	526538200	4485	4485	4485	4485	0
26	20231117	201100	526538200	4485	4485	4485	4485	0
27	20231117	201000	526538200	4485	4485	4485	4485	0
28	20231117	200900	526538200	4485	4485	4485	4485	0
29	20231117	200800	526538200	4485	4485	4485	4485	0
30	20231117	200700	526538200	4485	4485	4485	4485	0
31	20231117	200600	526538200	4485	4485	4485	4485	0
32	20231117	200500	526538200	4485	4485	4485	4485	813
33	20231117	200400	526538200	4485	4485	4485	4485	0
34	20231117	200300	526538200	4485	4485	4485	4485	0
35	20231117	200200	526538200	4485	4485	4485	4485	0
36	20231117	200100	526538200	4485	4485	4485	4485	0
37	20231117	200000	526538200	4485	4485	4485	4485	0
38	20231117	195900	526538200	4485	4485	4485	4485	0
39	20231117	195800	526538200	4485	4485	4485	4485	0
40	20231117	195700	526538200	4485	4485	4485	4485	0
41	20231117	195600	526538200	4485	4485	4485	4485	0
42	20231117	195500	526538200	4485	4485	4485	4485	0
43	20231117	195400	526538200	4485	4485	4485	4485	0
44	20231117	195300	526538200	4485	4485	4485	4485	0
45	20231117	195200	526538200	4485	4485	4485	4485	0
46	20231117	195100	526538200	4485	4485	4485	4485	0
47	20231117	195000	526538200	4485	4485	4485	4485	0
48	20231117	194900	526538200	4485	4485	4485	4485	0
49	20231117	194800	526538200	4485	4485	4485	4485	0
50	20231117	194700	526538200	4485	4485	4485	4485	0
51	20231117	194600	526538200	4485	4485	4485	4485	0
52	20231117	194500	526538200	4485	4485	4485	4485	0
53	20231117	194400	526538200	4485	4485	4485	4485	0
54	20231117	194300	526538200	4485	4485	4485	4485	0
55	20231117	194200	526538200	4485	4485	4485	4485	0
56	20231117	194100	526538200	4485	4485	4485	4485	0
57	20231117	194000	526538200	4485	4485	4485	4485	0
58	20231117	193900	526538200	4485	4485	4485	4485	0
59	20231117	193800	526538200	4485	4485	4485	4485	0
60	20231117	193700	526538200	4485	4485	4485	4485	0
61	20231117	193600	526538200	4485	4485	4485	4485	0
62	20231117	193500	526538200	4485	4485	4485	4485	813
63	20231117	193400	526538200	4485	4485	4485	4485	0
64	20231117	193300	526538200	4485	4485	4485	4485	0
65	20231117	193200	526538200	4485	4485	4485	4485	0
66	20231117	193100	526538200	4485	4485	4485	4485	0
67	20231117	193000	526538200	4485	4485	4485	4485	0
68	20231117	192900	526538200	4485	4485	4485	4485	0
69	20231117	192800	526538200	4485	4485	4485	4485	0
70	20231117	192700	526538200	4485	4485	4485	4485	0
71	20231117	192600	526538200	4485	4485	4485	4485	0
72	20231117	192500	526538200	4485	4485	4485	4485	0
73	20231117	192400	526538200	4485	4485	4485	4485	0
74	20231117	192300	526538200	4485	4485	4485	4485	0
75	20231117	192200	526538200	4485	4485	4485	4485	0
76	20231117	192100	526538200	4485	4485	4485	4485	0
77	20231117	192000	526538200	4485	4485	4485	4485	0
78	20231117	191900	526538200	4485	4485	4485	4485	0
79	20231117	191800	526538200	4485	4485	4485	4485	0
80	20231117	191700	526538200	4485	4485	4485	4485	0
81	20231117	191600	526538200	4485	4485	4485	4485	0
82	20231117	191500	526538200	4485	4485	4485	4485	0
83	20231117	191400	526538200	4485	4485	4485	4485	0
84	20231117	191300	526538200	4485	4485	4485	4485	0
85	20231117	191200	526538200	4485	4485	4485	4485	0
86	20231117	191100	526538200	4485	4485	4485	4485	0
87	20231117	191000	526538200	4485	4485	4485	4485	0
88	20231117	190900	526538200	4485	4485	4485	4485	0
89	20231117	190800	526538200	4485	4485	4485	4485	0
90	20231117	190700	526538200	4485	4485	4485	4485	0
91	20231117	190600	526538200	4485	4485	4485	4485	0
92	20231117	190500	526538200	4485	4485	4485	4485	813
93	20231117	190400	526538200	4485	4485	4485	4485	0
94	20231117	190300	526538200	4485	4485	4485	4485	0
95	20231117	190200	526538200	4485	4485	4485	4485	0
96	20231117	190100	526538200	4485	4485	4485	4485	0
97	20231117	190000	526538200	4485	4485	4485	4485	0
98	20231117	185900	526538200	4485	4485	4485	4485	0
99	20231117	185800	526538200	4485	4485	4485	4485	0
100	20231117	185700	526538200	4485	4485	4485	4485	0
101	20231117	185600	526538200	4485	4485	4485	4485	0
102	20231117	185500	526538200	4485	4485	4485	4485	0
103	20231117	185400	526538200	4485	4485	4485	4485	0
104	20231117	185300	526538200	4485	4485	4485	4485	0
105	20231117	185200	526538200	4485	4485	4485	4485	0
106	20231117	185100	526538200	4485	4485	4485	4485	0
107	20231117	185000	526538200	4485	4485	4485	4485	0
108	20231117	184900	526538200	4485	4485	4485	4485	0
109	20231117	184800	526538200	4485	4485	4485	4485	0
110	20231117	184700	526538200	4485	4485	4485	4485	0
111	20231117	184600	526538200	4485	4485	4485	4485	0
112	20231117	184500	526538200	4485	4485	4485	4485	0
113	20231117	184400	526538200	4485	4485	4485	4485	0
114	20231117	184300	526538200	4485	4485	4485	4485	0
115	20231117	184200	526538200	4485	4485	4485	4485	0
116	20231117	184100	526538200	4485	4485	4485	4485	0
117	20231117	184000	526538200	4485	4485	4485	4485	0
118	20231117	183900	526538200	4485	4485	4485	4485	0
119	20231117	183800	526538200	4485	4485	4485	4485	0
120	20231117	183700	526538200	4485	4485	4485	4485	0
121	20231117	183600	526538200	4485	4485	4485	4485	0
122	20231117	183500	526538200	4485	4485	4485	4485	813
123	20231117	183400	526538200	4485	4485	4485	4485	0
124	20231117	183300	526538200	4485	4485	4485	4485	0
125	20231117	183200	526538200	4485	4485	4485	4485	0
126	20231117	183100	526538200	4485	4485	4485	4485	0
127	20231117	183000	526538200	4485	4485	4485	4485	0
128	20231117	182900	526538200	4485	4485	4485	4485	0
129	20231117	182800	526538200	4485	4485	4485	4485	0
130	20231117	182700	526538200	4485	4485	4485	4485	0
131	20231117	182600	526538200	4485	4485	4485	4485	0
132	20231117	182500	526538200	4485	4485	4485	4485	0
133	20231117	182400	526538200	4485	4485	4485	4485	0
134	20231117	182300	526538200	4485	4485	4485	4485	0
135	20231117	182200	526538200	4485	4485	4485	4485	0
136	20231117	182100	526538200	4485	4485	4485	4485	0
137	20231117	182000	526538200	4485	4485	4485	4485	0
138	20231117	181900	526538200	4485	4485	4485	4485	0
139	20231117	181800	526538200	4485	4485	4485	4485	0
140	20231117	181700	526538200	4485	4485	4485	4485	0
141	20231117	181600	526538200	4485	4485	4485	4485	0
142	20231117	181500	526538200	4485	4485	4485	4485	0
143	20231117	181400	526538200	4485	4485	4485	4485	0
144	20231117	181300	526538200	4485	4485	4485	4485	0
145	20231117	181200	526538200	4485	4485	4485	4485	0
146	20231117	181100	526538200	4485	4485	4485	4485	0
147	20231117	181000	526538200	4485	4485	4485	4485	0
148	20231117	180900	526538200	4485	4485	4485	4485	0
149	20231117	180800	526538200	4485	4485	4485	4485	0
150	20231117	180700	526538200	4485	4485	4485	4485	0
151	20231117	180600	526538200	4485	4485	4485	4485	0
152	20231117	180500	526538200	4485	4485	4485	4485	813
153	20231117	180400	526538200	4485	4485	4485	4485	0
154	20231117	180300	526538200	4485	4485	4485	4485	0
155	20231117	180200	526538200	4485	4485	4485	4485	0
156	20231117	180100	526538200	4485	4485	4485	4485	0
157	20231117	180000	526538200	4485	4485	4485	4485	0
158	20231117	175900	526538200	4485	4485	4485	4485	0
159	20231117	175800	526538200	4485	4485	4485	4485	0
160	20231117	175700	526538200	4485	4485	4485	4485	0
161	20231117	175600	526538200	4485	4485	4485	4485	0
162	20231117	175500	526538200	4485	4485	4485	4485	0
163	20231117	175400	526538200	4485	4485	4485	4485	0
164	20231117	175300	526538200	4485	4485	4485	4485	0
165	20231117	175200	526538200	4485	4485	4485	4485	0
166	20231117	175100	526538200	4485	4485	4485	4485	0
167	20231117	175000	526538200	4485	4485	4485	4485	0
168	20231117	174900	526538200	4485	4485	4485	4485	0
169	20231117	174800	526538200	4485	4485	4485	4485	0
170	20231117	174700	526538200	4485	4485	4485	4485	0
171	20231117	174600	526538200	4485	4485	4485	4485	0
172	20231117	174500	526538200	4485	4485	4485	4485	0
173	20231117	174400	526538200	4485	4485	4485	4485	0
174	20231117	174300	526538200	4485	4485	4485	4485	0
175	20231117	174200	526538200	4485	4485	4485	4485	0
176	20231117	174100	526538200	4485	4485	4485	4485	0
177	20231117	174000	526538200	4485	4485	4485	4485	0
178	20231117	173900	526538200	4485	4485	4485	4485	0
179	20231117	173800	526538200	4485	4485	4485	4485	0
180	20231117	173700	526538200	4485	4485	4485	4485	0
181	20231117	173600	526538200	4485	4485	4485	4485	0
182	20231117	173500	526538200	4485	4485	4485	4485	813
183	20231117	173400	526538200	4485	4485	4485	4485	0
184	20231117	173300	526538200	4485	4485	4485	4485	0
185	20231117	173200	526538200	4485	4485	4485	4485	0
186	20231117	173100	526538200	4485	4485	4485	4485	0
187	20231117	173000	526538200	4485	4485	4485	4485	0
188	20231117	172900	526538200	4485	4485	4485	4485	0
189	20231117	172800	526538200	4485	4485	4485	4485	0
190	20231117	172700	526538200	4485	4485	4485	4485	0
191	20231117	172600	526538200	4485	4485	4485	4485	0
192	20231117	172500	526538200	4485	4485	4485	4485	0
193	20231117	172400	526538200	4485	4485	4485	4485	0
194	20231117	172300	526538200	4485	4485	4485	4485	0
195	20231117	172200	526538200	4485	4485	4485	4485	0
196	20231117	172100	526538200	4485	4485	4485	4485	0
197	20231117	172000	526538200	4485	4485	4485	4485	0
198	20231117	171900	526538200	4485	4485	4485	4485	0
199	20231117	171800	526538200	4485	4485	4485	4485	0
200	20231117	171700	526538200	4485	4485	4485	4485	0
201	20231117	171600	526538200	4485	4485	4485	4485	0
202	20231117	171500	526538200	4485	4485	4485	4485	0
203	20231117	171400	526538200	4485	4485	4485	4485	0
204	20231117	171300	526538200	4485	4485	4485	4485	0
205	20231117	171200	526538200	4485	4485	4485	4485	0
206	20231117	171100	526538200	4485	4485	4485	4485	0
207	20231117	171000	526538200	4485	4485	4485	4485	0
208	20231117	170900	526538200	4485	4485	4485	4485	0
209	20231117	170800	526538200	4485	4485	4485	4485	0
210	20231117	170700	526538200	4485	4485	4485	4485	0
211	20231117	170600	526538200	4485	4485	4485	4485	0
212	20231117	170500	526538200	4485	4485	4485	4485	813
213	20231117	170400	526538200	4485	4485	4485	4485	0
214	20231117	170300	526538200	4485	4485	4485	4485	0
215	20231117	170200	526538200	4485	4485	4485	4485	0
216	20231117	170100	526538200	4485	4485	4485	4485	0
217	20231117	170000	526538200	4485	4485	4485	4485	0
218	20231117	165900	526538200	4485	4485	4485	4485	0
219	20231117	165800	526538200	4485	4485	4485	4485	0
220	20231117	165700	526538200	4485	4485	4485	4485	0
221	20231117	165600	526538200	4485	4485	4485	4485	0
222	20231117	165500	526538200	4485	4485	4485	4485	0
223	20231117	165400	526538200	4485	4485	4485	4485	0
224	20231117	165300	526538200	4485	4485	4485	4485	0
225	20231117	165200	526538200	4485	4485	4485	4485	0
226	20231117	165100	526538200	4485	4485	4485	4485	0
227	20231117	165000	526538200	4485	4485	4485	4485	0
228	20231117	164900	526538200	4485	4485	4485	4485	0
229	20231117	164800	526538200	4485	4485	4485	4485	0
230	20231117	164700	526538200	4485	4485	4485	4485	0
231	20231117	164600	526538200	4485	4485	4485	4485	0
232	20231117	164500	526538200	4485	4485	4485	4485	0
233	20231117	164400	526538200	4485	4485	4485	4485	0
234	20231117	164300	526538200	4485	4485	4485	4485	0
235	20231117	164200	526538200	4485	4485	4485	4485	0
236	20231117	164100	526538200	4485	4485	4485	4485	0
237	20231117	164000	526538200	4485	4485	4485	4485	0
238	20231117	163900	526538200	4485	4485	4485	4485	0
239	20231117	163800	526538200	4485	4485	4485	4485	0
240	20231117	163700	526538200	4485	4485	4485	4485	0
241	20231117	163600	526538200	4485	4485	4485	4485	0
242	20231117	163500	526538200	4485	4485	4485	4485	813
243	20231117	163400	526538200	4485	4485	4485	4485	0
244	20231117	163300	526538200	4485	4485	4485	4485	0
245	20231117	163200	526538200	4485	4485	4485	4485	0
246	20231117	163100	526538200	4485	4485	4485	4485	0
247	20231117	163000	526538200	4485	4485	4485	4485	0
248	20231117	162900	526538200	4485	4485	4485	4485	0
249	20231117	162800	526538200	4485	4485	4485	4485	0
250	20231117	162700	526538200	4485	4485	4485	4485	0
251	20231117	162600	526538200	4485	4485	4485	4485	0
252	20231117	162500	526538200	4485	4485	4485	4485	0
253	20231117	162400	526538200	4485	4485	4485	4485	0
254	20231117	162300	526538200	4485	4485	4485	4485	0
255	20231117	162200	526538200	4485	4485	4485	4485	0
256	20231117	162100	526538200	4485	4485	4485	4485	0
257	20231117	162000	526538200	4485	4485	4485	4485	0
258	20231117	161900	526538200	4485	4485	4485	4485	0
259	20231117	161800	526538200	4485	4485	4485	4485	0
260	20231117	161700	526538200	4485	4485	4485	4485	0
261	20231117	161600	526538200	4485	4485	4485	4485	0
262	20231117	161500	526538200	4485	4485	4485	4485	0
263	20231117	161400	526538200	4485	4485	4485	4485	0
264	20231117	161300	526538200	4485	4485	4485	4485	0
265	20231117	161200	526538200	4485	4485	4485	4485	0
266	20231117	161100	526538200	4485	4485	4485	4485	0
267	20231117	161000	526538200	4485	4485	4485	4485	0
268	20231117	160900	526538200	4485	4485	4485	4485	0
269	20231117	160800	526538200	4485	4485	4485	4485	0
270	20231117	160700	526538200	4485	4485	4485	4485	0
271	20231117	160600	526538200	4485	4485	4485	4485	0
272	20231117	160500	526538200	4485	4485	4485	4485	813
273	20231117	160400	526538200	4485	4485	4485	4485	0
274	20231117	160300	526538200	4485	4485	4485	4485	0
275	20231117	160200	526538200	4485	4485	4485	4485	0
276	20231117	160100	526538200	4485	4485	4485	4485	0
277	20231117	160000	526538200	4485	4485	4485	4485	0
278	20231117	155900	526538200	4485	4485	4485	4485	0
279	20231117	155800	526538200	4485	4485	4485	4485	0
280	20231117	155700	526538200	4485	4485	4485	4485	0
281	20231117	155600	526538200	4485	4485	4485	4485	0
282	20231117	155500	526538200	4485	4485	4485	4485	0
283	20231117	155400	526538200	4485	4485	4485	4485	0
284	20231117	155300	526538200	4485	4485	4485	4485	0
285	20231117	155200	526538200	4485	4485	4485	4485	0
286	20231117	155100	526538200	4485	4485	4485	4485	0
287	20231117	155000	526538200	4485	4485	4485	4485	0
288	20231117	154900	526538200	4485	4485	4485	4485	0
289	20231117	154800	526538200	4485	4485	4485	4485	0
290	20231117	154700	526538200	4485	4485	4485	4485	0
291	20231117	154600	526538200	4485	4485	4485	4485	0
292	20231117	154500	526538200	4485	4485	4485	4485	0
293	20231117	154400	526538200	4485	4485	4485	4485	0
294	20231117	154300	526538200	4485	4485	4485	4485	0
295	20231117	154200	526538200	4485	4485	4485	4485	0
296	20231117	154100	526538200	4485	4485	4485	4485	0
297	20231117	154000	526538200	4485	4485	4485	4485	0
298	20231117	153900	526538200	4485	4485	4485	4485	0
299	20231117	153800	526538200	4485	4485	4485	4485	0
300	20231117	153700	526538200	4485	4485	4485	4485	0
301	20231117	153600	526538200	4485	4485	4485	4485	0
302	20231117	153500	526538200	4485	4485	4485	4485	813
303	20231117	153400	526538200	4485	4485	4485	4485	0
304	20231117	153300	526538200	4485	4485	4485	4485	0
305	20231117	153200	526538200	4485	4485	4485	4485	0
306	20231117	153100	526538200	4485	4485	4485	4485	0
307	20231117	153000	526538200	4485	4485	4485	4485	813
308	20231117	152900	522891895	4505	4505	4505	4505	0
309	20231117	152800	522891895	4505	4505	4505	4505	0
310	20231117	152700	522891895	4505	4505	4505	4505	0
311	20231117	152600	522891895	4505	4505	4505	4505	0
312	20231117	152500	522891895	4505	4505	4505	4505	0
313	20231117	152400	522891895	4505	4505	4505	4505	0
314	20231117	152300	522891895	4505	4505	4505	4505	0
315	20231117	152200	522891895	4505	4505	4505	4505	0
316	20231117	152100	522891895	4505	4505	4505	4505	0
317	20231117	152000	522891895	4505	4505	4505	4505	0
318	20231117	151900	522891895	4505	4500	4505	4500	108
319	20231117	151800	522405505	4510	4505	4510	4505	103
320	20231117	151700	521941315	4505	4500	4510	4500	254
321	20231117	151600	520797015	4505	4505	4510	4505	238
322	20231117	151500	519724810	4510	4510	4510	4505	387
323	20231117	151400	517980155	4510	4510	4515	4505	282
324	20231117	151300	516709250	4510	4505	4515	4505	132
325	20231117	151200	516114575	4515	4520	4520	4510	263
326	20231117	151100	514927185	4520	4520	4520	4510	218
327	20231117	151000	513942530	4520	4515	4520	4515	450
328	20231117	150900	511910045	4515	4515	4515	4510	246
329	20231117	150800	510799820	4515	4515	4520	4515	280
330	20231117	150700	509534990	4520	4525	4530	4510	384
331	20231117	150600	507799590	4525	4520	4530	4520	566
332	20231117	150500	505238120	4520	4510	4520	4510	510
333	20231117	150400	502934835	4510	4510	4510	4505	280
334	20231117	150300	501672435	4505	4505	4510	4505	331
335	20231117	150200	500181100	4505	4510	4515	4505	361
336	20231117	150100	498552950	4510	4500	4510	4500	194
337	20231117	150000	497679790	4500	4505	4505	4500	90
338	20231117	145900	497274365	4510	4510	4510	4510	192
339	20231117	145800	496408445	4505	4510	4510	4505	206
340	20231117	145700	495479935	4505	4505	4510	4505	381
341	20231117	145600	493762840	4500	4500	4500	4500	167
342	20231117	145500	493011340	4495	4500	4500	4495	289
343	20231117	145400	491711285	4505	4510	4510	4505	721
344	20231117	145300	488461155	4505	4490	4510	4490	626
345	20231117	145200	485644930	4495	4485	4495	4485	124
346	20231117	145100	485088490	4490	4495	4495	4490	193
347	20231117	145000	484221500	4495	4490	4495	4490	210
348	20231117	144900	483278000	4485	4485	4495	4485	303
349	20231117	144800	481918100	4485	4490	4490	4485	286
350	20231117	144700	480634460	4490	4485	4490	4485	293
351	20231117	144600	479319845	4480	4475	4485	4475	240
352	20231117	144500	478244620	4475	4475	4475	4475	243
353	20231117	144400	477157195	4480	4480	4495	4475	1254
354	20231117	144300	471542590	4495	4475	4495	4475	104
355	20231117	144200	471077170	4475	4475	4475	4470	1024
356	20231117	144100	466498950	4470	4475	4480	4470	1584
357	20231117	144000	459410105	4470	4475	4475	4470	181
358	20231117	143900	458600525	4475	4475	4475	4475	87
359	20231117	143800	458211200	4475	4450	4475	4450	121
360	20231117	143700	457672650	4455	4455	4455	4455	102
361	20231117	143600	457218240	4455	4455	4455	4455	102
362	20231117	143500	456763830	4450	4455	4455	4450	181
363	20231117	143400	455957870	4455	4455	4455	4455	190
364	20231117	143300	455111420	4455	4450	4455	4450	184
365	20231117	143200	454292600	4455	4455	4455	4455	30
366	20231117	143100	454158950	4455	4455	4455	4450	100
367	20231117	143000	453713845	4450	4450	4450	4450	0
368	20231117	142900	453713845	4450	4450	4455	4450	109
369	20231117	142800	453228790	4455	4450	4455	4450	34
370	20231117	142700	453077485	4455	4450	4455	4450	124
371	20231117	142600	452525600	4450	4450	4450	4450	1522
372	20231117	142500	445752700	4445	4450	4455	4445	95
373	20231117	142400	445330090	4450	4445	4450	4445	123
374	20231117	142300	444783350	4445	4445	4445	4445	0
375	20231117	142200	444783350	4445	4450	4450	4445	124
376	20231117	142100	444232110	4445	4450	4450	4445	31
377	20231117	142000	444094295	4450	4445	4450	4445	111
378	20231117	141900	443600895	4450	4450	4450	4450	1
379	20231117	141800	443596445	4445	4450	4450	4445	109
380	20231117	141700	443111935	4445	4445	4445	4445	31
381	20231117	141600	442974140	4450	4445	4450	4445	80
382	20231117	141500	442618535	4445	4450	4450	4445	33
383	20231117	141400	442471825	4450	4445	4450	4445	32
384	20231117	141300	442329580	4445	4445	4450	4445	196
385	20231117	141200	441458160	4450	4450	4450	4450	33
386	20231117	141100	441311310	4450	4445	4450	4445	120
387	20231117	141000	440777860	4450	4445	4450	4445	34
388	20231117	140900	440626710	4450	4450	4450	4445	81
389	20231117	140800	440266655	4445	4450	4450	4445	33
390	20231117	140700	440119965	4445	4445	4450	4445	108
391	20231117	140600	439639900	4450	4445	4450	4445	32
392	20231117	140500	439497655	4445	4445	4445	4445	0
393	20231117	140400	439497655	4445	4450	4450	4445	240
394	20231117	140300	438429795	4445	4445	4445	4445	31
395	20231117	140200	438292000	4445	4445	4450	4445	110
396	20231117	140100	437803045	4450	4450	4450	4450	100
397	20231117	140000	437358045	4450	4450	4450	4445	114
398	20231117	135900	436851285	4450	4450	4450	4445	32
399	20231117	135800	436709035	4450	4440	4450	4440	99
400	20231117	135700	436269325	4440	4440	4445	4440	131
401	20231117	135600	435687620	4440	4435	4440	4435	166
402	20231117	135500	434951400	4430	4430	4430	4430	32
403	20231117	135400	434809640	4430	4430	4430	4430	0
404	20231117	135300	434809640	4430	4430	4430	4430	107
405	20231117	135200	434335630	4435	4430	4435	4430	134
406	20231117	135100	433741990	4430	4430	4430	4430	80
407	20231117	135000	433387590	4435	4430	4435	4430	59
408	20231117	134900	433126070	4430	4430	4430	4430	110
409	20231117	134800	432638770	4430	4430	4430	4430	29
410	20231117	134700	432510300	4430	4430	4430	4430	79
411	20231117	134600	432160330	4430	4430	4430	4430	32
412	20231117	134500	432018570	4430	4430	4430	4430	106
413	20231117	134400	431548990	4430	4430	4430	4430	0
414	20231117	134300	431548990	4430	4430	4430	4430	31
415	20231117	134200	431411660	4430	4430	4430	4430	108
416	20231117	134100	430933220	4435	4430	4435	4430	31
417	20231117	134000	430795885	4445	4430	4445	4430	413
418	20231117	133900	428964380	4435	4425	4435	4425	186
419	20231117	133800	428141045	4425	4425	4425	4425	111
420	20231117	133700	427649870	4425	4425	4425	4425	0
421	20231117	133600	427649870	4425	4425	4425	4425	107
422	20231117	133500	427176395	4425	4425	4425	4425	31
423	20231117	133400	427039220	4425	4425	4425	4425	28
424	20231117	133300	426915320	4425	4425	4425	4425	79
425	20231117	133200	426565745	4425	4425	4425	4425	90
426	20231117	133100	426167495	4425	4425	4430	4425	719
427	20231117	133000	422985870	4425	4425	4425	4425	0
428	20231117	132900	422985870	4425	4425	4425	4425	311
429	20231117	132800	421609695	4425	4425	4425	4425	28
430	20231117	132700	421485795	4425	4425	4425	4425	112
431	20231117	132600	420990195	4425	4425	4425	4425	0
432	20231117	132500	420990195	4425	4425	4425	4425	106
433	20231117	132400	420521145	4430	4425	4430	4425	32
434	20231117	132300	420379540	4425	4425	4425	4425	0
435	20231117	132200	420379540	4425	4425	4425	4425	107
436	20231117	132100	419906065	4425	4420	4425	4420	109
437	20231117	132000	419423885	4420	4420	4420	4420	30
438	20231117	131900	419291285	4425	4425	4425	4425	18
439	20231117	131800	419211635	4420	4420	4420	4420	111
440	20231117	131700	418721015	4420	4420	4420	4420	28
441	20231117	131600	418597255	4420	4420	4420	4420	80
442	20231117	131500	418243655	4425	4425	4425	4425	12
443	20231117	131400	418190555	4425	4425	4425	4420	107
444	20231117	131300	417717225	4425	4420	4425	4420	36
445	20231117	131200	417558075	4425	4425	4425	4420	80
446	20231117	131100	417204080	4425	4425	4425	4420	53
447	20231117	131000	416969700	4425	4425	4425	4420	138
448	20231117	130900	416359215	4425	4425	4425	4425	1
449	20231117	130800	416354790	4420	4425	4425	4420	1020
450	20231117	130700	411843310	4425	4430	4430	4425	77
451	20231117	130600	411502345	4435	4430	4435	4430	51
452	20231117	130500	411276375	4435	4430	4435	4430	32
453	20231117	130400	411134605	4430	4430	4430	4430	2
454	20231117	130300	411125745	4430	4430	4430	4430	27
455	20231117	130200	411006135	4425	4425	4425	4425	0
456	20231117	130100	411006135	4425	4430	4440	4425	110
457	20231117	130000	410519195	4430	4445	4445	4430	56
458	20231117	125900	410270960	4445	4430	4445	4430	38
459	20231117	125800	410102575	4430	4430	4435	4430	116
460	20231117	125700	409588615	4430	4430	4430	4430	5
461	20231117	125600	409566465	4430	4430	4430	4430	536
462	20231117	125500	407191985	4430	4430	4430	4430	0
463	20231117	125400	407191985	4430	4435	4435	4430	223
464	20231117	125300	406203125	4440	4440	4440	4440	459
465	20231117	125200	404165165	4440	4440	4440	4440	28
466	20231117	125100	404040845	4440	4440	4440	4440	0
467	20231117	125000	404040845	4440	4445	4450	4440	97
468	20231117	124900	403609830	4445	4455	4455	4435	3210
469	20231117	124800	389366890	4455	4455	4455	4455	120
470	20231117	124700	388832290	4455	4450	4460	4450	238
471	20231117	124600	387773065	4450	4435	4455	4435	385
472	20231117	124500	386060440	4450	4455	4455	4435	47
473	20231117	124400	385851720	4455	4455	4455	4430	763
474	20231117	124300	382462485	4460	4460	4460	4455	43
475	20231117	124200	382270910	4480	4470	4480	4460	404
476	20231117	124100	380468885	4485	4465	4485	4460	584
477	20231117	124000	377862990	4485	4510	4510	4465	385
478	20231117	123900	376138430	4505	4510	4510	4470	182
479	20231117	123800	375321175	4510	4480	4515	4480	31
480	20231117	123700	375182230	4480	4535	4535	4480	545
481	20231117	123600	372716525	4530	4525	4540	4500	4536
482	20231117	123500	352170850	4530	4505	4535	4465	3353
483	20231117	123400	336996845	4510	4425	4510	4425	1918
484	20231117	123300	328402825	4430	4435	4435	4430	50
485	20231117	123200	328181125	4435	4435	4435	4435	56
486	20231117	123100	327932765	4430	4430	4430	4430	121
487	20231117	123000	327396735	4435	4430	4435	4430	71
488	20231117	122900	327082200	4430	4430	4430	4430	38
489	20231117	122800	326913860	4430	4435	4435	4430	50
490	20231117	122700	326692260	4435	4435	4435	4435	10
491	20231117	122600	326647910	4430	4430	4430	4430	29
492	20231117	122500	326519440	4430	4425	4430	4425	131
493	20231117	122400	325939505	4430	4430	4430	4430	7
494	20231117	122300	325908495	4440	4435	4440	4435	31
495	20231117	122200	325770960	4425	4425	4425	4425	33
496	20231117	122100	325624935	4425	4425	4425	4425	27
497	20231117	122000	325505460	4430	4435	4435	4430	311
498	20231117	121900	324127705	4435	4435	4435	4435	5
499	20231117	121800	324105530	4435	4435	4435	4435	52
500	20231117	121700	323874910	4435	4435	4435	4435	31
501	20231117	121600	323737425	4435	4435	4435	4435	73
502	20231117	121500	323413670	4435	4435	4435	4435	28
503	20231117	121400	323289490	4470	4490	4495	4460	96
504	20231117	121300	322860645	4490	4455	4490	4455	1046
505	20231117	121200	318174985	4420	4415	4455	4415	1854
506	20231117	121100	309938200	4420	4415	4420	4415	81
507	20231117	121000	309580335	4415	4415	4415	4415	28
508	20231117	120900	309456715	4415	4415	4415	4415	0
509	20231117	120800	309456715	4415	4415	4415	4415	182
510	20231117	120700	308653185	4415	4415	4415	4415	28
511	20231117	120600	308529565	4415	4415	4415	4415	25
512	20231117	120500	308419190	4410	4415	4415	4410	110
513	20231117	120400	307934085	4415	4415	4425	4415	6
514	20231117	120300	307907585	4405	4415	4415	4405	553
515	20231117	120200	305470095	4430	4410	4430	4410	149
516	20231117	120100	304811425	4410	4405	4410	4405	29
517	20231117	120000	304683540	4405	4430	4435	4400	8066
518	20231117	115900	269057115	4435	4435	4435	4435	16
519	20231117	115800	268986155	4430	4430	4435	4430	29
520	20231117	115700	268857680	4430	4430	4430	4430	89
521	20231117	115600	268463410	4440	4435	4440	4430	2207
522	20231117	115500	258681540	4440	4440	4440	4440	100
523	20231117	115400	258237540	4435	4440	4450	4435	121
524	20231117	115300	257700045	4435	4435	4440	4435	90
525	20231117	115200	257300595	4440	4440	4440	4440	10
526	20231117	115100	257256195	4440	4440	4440	4440	30
527	20231117	115000	257122995	4435	4440	4440	4435	1530
528	20231117	114900	250329945	4440	4440	4440	4440	31
529	20231117	114800	250192305	4440	4440	4440	4440	0
530	20231117	114700	250192305	4440	4450	4450	4440	39
531	20231117	114600	250019035	4440	4445	4445	4440	42
532	20231117	114500	249832505	4445	4445	4445	4445	70
533	20231117	114400	249521355	4445	4450	4450	4445	37
534	20231117	114300	249356840	4445	4445	4445	4445	110
535	20231117	114200	248867890	4445	4445	4445	4445	28
536	20231117	114100	248743430	4440	4445	4450	4440	193
537	20231117	114000	247885745	4445	4445	4445	4445	421
538	20231117	113900	246014400	4445	4450	4450	4445	68
539	20231117	113800	245711940	4445	4450	4450	4445	96
540	20231117	113700	245285140	4445	4445	4445	4445	64
541	20231117	113600	245000660	4445	4445	4445	4440	111
542	20231117	113500	244507805	4445	4440	4445	4440	65
543	20231117	113400	244219045	4440	4440	4440	4440	79
544	20231117	113300	243868285	4440	4440	4440	4440	27
545	20231117	113200	243748405	4440	4445	4445	4440	42
546	20231117	113100	243561875	4445	4445	4445	4445	0
547	20231117	113000	243561875	4445	4445	4445	4445	27
548	20231117	112900	243441860	4445	4445	4445	4445	110
549	20231117	112800	242952910	4445	4445	4445	4440	102
550	20231117	112700	242499670	4445	4445	4445	4445	68
551	20231117	112600	242197410	4440	4440	4440	4440	30
552	20231117	112500	242064210	4445	4440	4445	4440	51
553	20231117	112400	241837665	4440	4440	4440	4440	31
554	20231117	112300	241700025	4445	4445	4445	4445	77
555	20231117	112200	241357760	4445	4445	4445	4440	115
556	20231117	112100	240846725	4445	4445	4445	4440	48
557	20231117	112000	240633515	4450	4450	4450	4450	18
558	20231117	111900	240553415	4445	4445	4445	4445	32
559	20231117	111800	240411175	4440	4440	4440	4440	109
560	20231117	111700	239927215	4445	4445	4445	4445	27
561	20231117	111600	239807200	4450	4450	4450	4450	1
562	20231117	111500	239802750	4440	4445	4455	4440	81
563	20231117	111400	239442825	4445	4440	4445	4440	164
564	20231117	111300	238714490	4440	4440	4440	4440	0
565	20231117	111200	238714490	4440	4445	4450	4440	926
566	20231117	111100	234598575	4445	4450	4450	4445	39
567	20231117	111000	234425160	4450	4450	4450	4450	90
568	20231117	110900	234024660	4450	4450	4450	4450	389
569	20231117	110800	232293610	4450	4445	4450	4445	129
570	20231117	110700	231719705	4450	4450	4450	4450	225
571	20231117	110600	230718455	4450	4450	4450	4450	155
572	20231117	110500	230028705	4450	4450	4450	4450	56
573	20231117	110400	229779505	4445	4445	4445	4445	99
574	20231117	110300	229339450	4445	4450	4450	4445	115
575	20231117	110200	228828265	4460	4440	4460	4440	20
576	20231117	110100	228739445	4440	4460	4460	4440	82
577	20231117	110000	228374365	4465	4440	4465	4435	2946
578	20231117	105900	215294105	4440	4445	4450	4440	3115
579	20231117	105800	201442475	4450	4470	4470	4450	6285
580	20231117	105700	173413580	4470	4475	4475	4470	694
581	20231117	105600	170308065	4470	4470	4475	4470	112
582	20231117	105500	169807415	4470	4475	4475	4470	815
583	20231117	105400	166164315	4475	4475	4480	4470	628
584	20231117	105300	163351850	4475	4475	4480	4475	255
585	20231117	105200	162210720	4480	4490	4490	4480	1889
586	20231117	105100	153741040	4495	4500	4500	4495	26
587	20231117	105000	153624160	4500	4495	4500	4495	32
588	20231117	104900	153480315	4495	4495	4495	4495	31
589	20231117	104800	153340970	4495	4495	4495	4495	0
590	20231117	104700	153340970	4495	4495	4495	4495	29
591	20231117	104600	153210615	4495	4490	4495	4490	69
592	20231117	104500	152900610	4490	4490	4490	4490	0
593	20231117	104400	152900610	4490	4490	4490	4490	31
594	20231117	104300	152761420	4490	4490	4490	4490	28
595	20231117	104200	152635700	4490	4490	4490	4490	33
596	20231117	104100	152487530	4485	4485	4485	4485	0
597	20231117	104000	152487530	4485	4485	4485	4485	228
598	20231117	103900	151464950	4490	4495	4495	4490	40
599	20231117	103800	151285325	4495	4495	4495	4495	3
600	20231117	103700	151271840	4485	4495	4495	4485	31
601	20231117	103600	151132795	4490	4490	4490	4490	31
602	20231117	103500	150993605	4490	4490	4490	4490	28
603	20231117	103400	150867885	4495	4495	4495	4495	1
604	20231117	103300	150863390	4495	4495	4495	4490	41
605	20231117	103200	150679245	4495	4490	4495	4490	84
606	20231117	103100	150302065	4495	4495	4495	4495	37
607	20231117	103000	150135750	4495	4505	4510	4495	41
608	20231117	102900	149951315	4495	4495	4495	4495	28
609	20231117	102800	149825455	4520	4495	4520	4495	51
610	20231117	102700	149595990	4495	4495	4495	4495	0
611	20231117	102600	149595990	4495	4495	4495	4495	28
612	20231117	102500	149470130	4520	4490	4520	4490	61
613	20231117	102400	149195460	4515	4515	4515	4515	50
614	20231117	102300	148969710	4490	4490	4530	4490	229
615	20231117	102200	147935310	4485	4485	4485	4485	91
616	20231117	102100	147527175	4490	4485	4490	4485	94
617	20231117	102000	147105260	4490	4490	4490	4490	61
618	20231117	101900	146831370	4485	4485	4485	4485	31
619	20231117	101800	146692335	4485	4490	4490	4485	31
620	20231117	101700	146553290	4490	4490	4490	4490	12
621	20231117	101600	146499410	4485	4485	4485	4485	853
622	20231117	101500	142673705	4490	4495	4495	4490	2118
623	20231117	101400	133158835	4495	4495	4500	4495	46
624	20231117	101300	132952060	4495	4505	4505	4495	271
625	20231117	101200	131732690	4505	4500	4505	4500	42
626	20231117	101100	131543665	4495	4495	4495	4495	33
627	20231117	101000	131395330	4495	4495	4495	4495	0
628	20231117	100900	131395330	4495	4495	4495	4495	227
629	20231117	100800	130374965	4500	4505	4505	4500	812
630	20231117	100700	126720910	4505	4505	4505	4505	671
631	20231117	100600	123698055	4505	4505	4505	4505	0
632	20231117	100500	123698055	4505	4505	4525	4505	111
633	20231117	100400	123196455	4505	4505	4505	4505	34
634	20231117	100300	123043285	4510	4510	4510	4510	58
635	20231117	100200	122781705	4505	4510	4510	4505	219
636	20231117	100100	121794175	4510	4520	4520	4510	248
637	20231117	100000	120675495	4520	4505	4520	4505	186
638	20231117	095900	119837125	4510	4510	4510	4510	35
639	20231117	095800	119679275	4505	4510	4510	4505	541
640	20231117	095700	117239865	4510	4510	4510	4510	32
641	20231117	095600	117095545	4510	4510	4510	4510	0
642	20231117	095500	117095545	4510	4520	4520	4510	32
643	20231117	095400	116951175	4505	4515	4515	4505	33
644	20231117	095300	116802490	4500	4500	4500	4500	579
645	20231117	095200	114196990	4500	4500	4500	4500	6
646	20231117	095100	114169990	4500	4520	4520	4500	30
647	20231117	095000	114034970	4515	4515	4515	4515	0
648	20231117	094900	114034970	4515	4515	4515	4515	6
649	20231117	094800	114007880	4525	4525	4525	4525	0
650	20231117	094700	114007880	4525	4510	4525	4510	21
651	20231117	094600	113913030	4490	4490	4490	4490	142
652	20231117	094500	113275450	4515	4490	4515	4485	201
653	20231117	094400	112373040	4485	4490	4490	4485	819
654	20231117	094300	108696730	4495	4485	4495	4485	156
655	20231117	094200	107995520	4485	4490	4490	4485	321
656	20231117	094100	106555040	4490	4490	4490	4490	0
657	20231117	094000	106555040	4490	4490	4495	4490	3043
658	20231117	093900	92891965	4490	4495	4495	4490	100
659	20231117	093800	92442555	4490	4495	4495	4490	3660
660	20231117	093700	76006810	4495	4500	4500	4495	150
661	20231117	093600	75332435	4495	4505	4510	4495	2044
662	20231117	093500	66132535	4520	4520	4520	4520	1
663	20231117	093400	66128015	4515	4510	4515	4510	13
664	20231117	093300	66069380	4510	4510	4510	4510	28
665	20231117	093200	65943100	4520	4520	4520	4520	25
666	20231117	093100	65830100	4510	4510	4510	4510	0
667	20231117	093000	65830100	4510	4510	4510	4510	33
668	20231117	092900	65681270	4505	4505	4505	4505	1481
669	20231117	092800	59009365	4510	4510	4510	4505	187
670	20231117	092700	58166775	4515	4515	4515	4515	0
671	20231117	092600	58166775	4515	4520	4520	4515	3
672	20231117	092500	58153225	4510	4505	4510	4505	41
673	20231117	092400	57968320	4500	4505	4505	4500	1558
674	20231117	092300	50957085	4510	4510	4510	4510	1
675	20231117	092200	50952575	4505	4505	4505	4505	113
676	20231117	092100	50443510	4500	4500	4500	4500	0
677	20231117	092000	50443510	4500	4500	4500	4500	1
678	20231117	091900	50439010	4500	4500	4500	4500	1
679	20231117	091800	50434510	4530	4530	4530	4530	1000
680	20231117	091700	45904510	4530	4535	4535	4530	405
681	20231117	091600	44067860	4535	4540	4540	4515	137
682	20231117	091500	43448190	4545	4515	4545	4490	945
683	20231117	091400	39193625	4515	4515	4515	4515	0
684	20231117	091300	39193625	4515	4520	4550	4480	3046
685	20231117	091200	25473995	4520	4535	4535	4520	1969
686	20231117	091100	16562790	4555	4540	4555	4535	1024
687	20231117	091000	11914135	4555	4555	4555	4550	182
688	20231117	090900	11085450	4560	4590	4590	4560	68
689	20231117	090800	10775145	4590	4565	4590	4565	15
690	20231117	090700	10706420	4565	4565	4565	4565	1
691	20231117	090600	10701855	4565	4595	4595	4565	1001
692	20231117	090500	6102290	4600	4585	4600	4585	103
693	20231117	090400	5628670	4585	4560	4585	4560	9
694	20231117	090300	5587555	4560	4560	4560	4560	45
695	20231117	090200	5382355	4560	4565	4565	4560	300
696	20231117	090100	4014350	4560	4560	4560	4555	402
697	20231117	090000	2181235	4560	4565	4565	4560	478