KissMeData/260660/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204900	145269900	5880	5880	5880	5880	79
3	20231117	204800	145269900	5880	5880	5880	5880	0
4	20231117	204700	145269900	5880	5880	5880	5880	0
5	20231117	204600	145269900	5880	5880	5880	5880	0
6	20231117	204500	145269900	5880	5880	5880	5880	0
7	20231117	204400	145269900	5880	5880	5880	5880	0
8	20231117	204300	145269900	5880	5880	5880	5880	0
9	20231117	204200	145269900	5880	5880	5880	5880	0
10	20231117	204100	145269900	5880	5880	5880	5880	0
11	20231117	204000	145269900	5880	5880	5880	5880	0
12	20231117	203900	145269900	5880	5880	5880	5880	0
13	20231117	203800	145269900	5880	5880	5880	5880	0
14	20231117	203700	145269900	5880	5880	5880	5880	0
15	20231117	203600	145269900	5880	5880	5880	5880	0
16	20231117	203500	145269900	5880	5880	5880	5880	0
17	20231117	203400	145269900	5880	5880	5880	5880	0
18	20231117	203300	145269900	5880	5880	5880	5880	0
19	20231117	203200	145269900	5880	5880	5880	5880	0
20	20231117	203100	145269900	5880	5880	5880	5880	0
21	20231117	203000	145269900	5880	5880	5880	5880	0
22	20231117	202900	145269900	5880	5880	5880	5880	0
23	20231117	202800	145269900	5880	5880	5880	5880	0
24	20231117	202700	145269900	5880	5880	5880	5880	0
25	20231117	202600	145269900	5880	5880	5880	5880	0
26	20231117	202500	145269900	5880	5880	5880	5880	0
27	20231117	202400	145269900	5880	5880	5880	5880	0
28	20231117	202300	145269900	5880	5880	5880	5880	0
29	20231117	202200	145269900	5880	5880	5880	5880	0
30	20231117	202100	145269900	5880	5880	5880	5880	0
31	20231117	202000	145269900	5880	5880	5880	5880	0
32	20231117	201900	145269900	5880	5880	5880	5880	79
33	20231117	201800	145269900	5880	5880	5880	5880	0
34	20231117	201700	145269900	5880	5880	5880	5880	0
35	20231117	201600	145269900	5880	5880	5880	5880	0
36	20231117	201500	145269900	5880	5880	5880	5880	0
37	20231117	201400	145269900	5880	5880	5880	5880	0
38	20231117	201300	145269900	5880	5880	5880	5880	0
39	20231117	201200	145269900	5880	5880	5880	5880	0
40	20231117	201100	145269900	5880	5880	5880	5880	0
41	20231117	201000	145269900	5880	5880	5880	5880	0
42	20231117	200900	145269900	5880	5880	5880	5880	0
43	20231117	200800	145269900	5880	5880	5880	5880	0
44	20231117	200700	145269900	5880	5880	5880	5880	0
45	20231117	200600	145269900	5880	5880	5880	5880	0
46	20231117	200500	145269900	5880	5880	5880	5880	0
47	20231117	200400	145269900	5880	5880	5880	5880	0
48	20231117	200300	145269900	5880	5880	5880	5880	0
49	20231117	200200	145269900	5880	5880	5880	5880	0
50	20231117	200100	145269900	5880	5880	5880	5880	0
51	20231117	200000	145269900	5880	5880	5880	5880	0
52	20231117	195900	145269900	5880	5880	5880	5880	0
53	20231117	195800	145269900	5880	5880	5880	5880	0
54	20231117	195700	145269900	5880	5880	5880	5880	0
55	20231117	195600	145269900	5880	5880	5880	5880	0
56	20231117	195500	145269900	5880	5880	5880	5880	0
57	20231117	195400	145269900	5880	5880	5880	5880	0
58	20231117	195300	145269900	5880	5880	5880	5880	0
59	20231117	195200	145269900	5880	5880	5880	5880	0
60	20231117	195100	145269900	5880	5880	5880	5880	0
61	20231117	195000	145269900	5880	5880	5880	5880	0
62	20231117	194900	145269900	5880	5880	5880	5880	79
63	20231117	194800	145269900	5880	5880	5880	5880	0
64	20231117	194700	145269900	5880	5880	5880	5880	0
65	20231117	194600	145269900	5880	5880	5880	5880	0
66	20231117	194500	145269900	5880	5880	5880	5880	0
67	20231117	194400	145269900	5880	5880	5880	5880	0
68	20231117	194300	145269900	5880	5880	5880	5880	0
69	20231117	194200	145269900	5880	5880	5880	5880	0
70	20231117	194100	145269900	5880	5880	5880	5880	0
71	20231117	194000	145269900	5880	5880	5880	5880	0
72	20231117	193900	145269900	5880	5880	5880	5880	0
73	20231117	193800	145269900	5880	5880	5880	5880	0
74	20231117	193700	145269900	5880	5880	5880	5880	0
75	20231117	193600	145269900	5880	5880	5880	5880	0
76	20231117	193500	145269900	5880	5880	5880	5880	0
77	20231117	193400	145269900	5880	5880	5880	5880	0
78	20231117	193300	145269900	5880	5880	5880	5880	0
79	20231117	193200	145269900	5880	5880	5880	5880	0
80	20231117	193100	145269900	5880	5880	5880	5880	0
81	20231117	193000	145269900	5880	5880	5880	5880	0
82	20231117	192900	145269900	5880	5880	5880	5880	0
83	20231117	192800	145269900	5880	5880	5880	5880	0
84	20231117	192700	145269900	5880	5880	5880	5880	0
85	20231117	192600	145269900	5880	5880	5880	5880	0
86	20231117	192500	145269900	5880	5880	5880	5880	0
87	20231117	192400	145269900	5880	5880	5880	5880	0
88	20231117	192300	145269900	5880	5880	5880	5880	0
89	20231117	192200	145269900	5880	5880	5880	5880	0
90	20231117	192100	145269900	5880	5880	5880	5880	0
91	20231117	192000	145269900	5880	5880	5880	5880	0
92	20231117	191900	145269900	5880	5880	5880	5880	79
93	20231117	191800	145269900	5880	5880	5880	5880	0
94	20231117	191700	145269900	5880	5880	5880	5880	0
95	20231117	191600	145269900	5880	5880	5880	5880	0
96	20231117	191500	145269900	5880	5880	5880	5880	0
97	20231117	191400	145269900	5880	5880	5880	5880	0
98	20231117	191300	145269900	5880	5880	5880	5880	0
99	20231117	191200	145269900	5880	5880	5880	5880	0
100	20231117	191100	145269900	5880	5880	5880	5880	0
101	20231117	191000	145269900	5880	5880	5880	5880	0
102	20231117	190900	145269900	5880	5880	5880	5880	0
103	20231117	190800	145269900	5880	5880	5880	5880	0
104	20231117	190700	145269900	5880	5880	5880	5880	0
105	20231117	190600	145269900	5880	5880	5880	5880	0
106	20231117	190500	145269900	5880	5880	5880	5880	0
107	20231117	190400	145269900	5880	5880	5880	5880	0
108	20231117	190300	145269900	5880	5880	5880	5880	0
109	20231117	190200	145269900	5880	5880	5880	5880	0
110	20231117	190100	145269900	5880	5880	5880	5880	0
111	20231117	190000	145269900	5880	5880	5880	5880	0
112	20231117	185900	145269900	5880	5880	5880	5880	0
113	20231117	185800	145269900	5880	5880	5880	5880	0
114	20231117	185700	145269900	5880	5880	5880	5880	0
115	20231117	185600	145269900	5880	5880	5880	5880	0
116	20231117	185500	145269900	5880	5880	5880	5880	0
117	20231117	185400	145269900	5880	5880	5880	5880	0
118	20231117	185300	145269900	5880	5880	5880	5880	0
119	20231117	185200	145269900	5880	5880	5880	5880	0
120	20231117	185100	145269900	5880	5880	5880	5880	0
121	20231117	185000	145269900	5880	5880	5880	5880	0
122	20231117	184900	145269900	5880	5880	5880	5880	79
123	20231117	184800	145269900	5880	5880	5880	5880	0
124	20231117	184700	145269900	5880	5880	5880	5880	0
125	20231117	184600	145269900	5880	5880	5880	5880	0
126	20231117	184500	145269900	5880	5880	5880	5880	0
127	20231117	184400	145269900	5880	5880	5880	5880	0
128	20231117	184300	145269900	5880	5880	5880	5880	0
129	20231117	184200	145269900	5880	5880	5880	5880	0
130	20231117	184100	145269900	5880	5880	5880	5880	0
131	20231117	184000	145269900	5880	5880	5880	5880	0
132	20231117	183900	145269900	5880	5880	5880	5880	0
133	20231117	183800	145269900	5880	5880	5880	5880	0
134	20231117	183700	145269900	5880	5880	5880	5880	0
135	20231117	183600	145269900	5880	5880	5880	5880	0
136	20231117	183500	145269900	5880	5880	5880	5880	0
137	20231117	183400	145269900	5880	5880	5880	5880	0
138	20231117	183300	145269900	5880	5880	5880	5880	0
139	20231117	183200	145269900	5880	5880	5880	5880	0
140	20231117	183100	145269900	5880	5880	5880	5880	0
141	20231117	183000	145269900	5880	5880	5880	5880	0
142	20231117	182900	145269900	5880	5880	5880	5880	0
143	20231117	182800	145269900	5880	5880	5880	5880	0
144	20231117	182700	145269900	5880	5880	5880	5880	0
145	20231117	182600	145269900	5880	5880	5880	5880	0
146	20231117	182500	145269900	5880	5880	5880	5880	0
147	20231117	182400	145269900	5880	5880	5880	5880	0
148	20231117	182300	145269900	5880	5880	5880	5880	0
149	20231117	182200	145269900	5880	5880	5880	5880	0
150	20231117	182100	145269900	5880	5880	5880	5880	0
151	20231117	182000	145269900	5880	5880	5880	5880	0
152	20231117	181900	145269900	5880	5880	5880	5880	79
153	20231117	181800	145269900	5880	5880	5880	5880	0
154	20231117	181700	145269900	5880	5880	5880	5880	0
155	20231117	181600	145269900	5880	5880	5880	5880	0
156	20231117	181500	145269900	5880	5880	5880	5880	0
157	20231117	181400	145269900	5880	5880	5880	5880	0
158	20231117	181300	145269900	5880	5880	5880	5880	0
159	20231117	181200	145269900	5880	5880	5880	5880	0
160	20231117	181100	145269900	5880	5880	5880	5880	0
161	20231117	181000	145269900	5880	5880	5880	5880	0
162	20231117	180900	145269900	5880	5880	5880	5880	0
163	20231117	180800	145269900	5880	5880	5880	5880	0
164	20231117	180700	145269900	5880	5880	5880	5880	0
165	20231117	180600	145269900	5880	5880	5880	5880	0
166	20231117	180500	145269900	5880	5880	5880	5880	0
167	20231117	180400	145269900	5880	5880	5880	5880	0
168	20231117	180300	145269900	5880	5880	5880	5880	0
169	20231117	180200	145269900	5880	5880	5880	5880	0
170	20231117	180100	145269900	5880	5880	5880	5880	0
171	20231117	180000	145269900	5880	5880	5880	5880	0
172	20231117	175900	145269900	5880	5880	5880	5880	0
173	20231117	175800	145269900	5880	5880	5880	5880	0
174	20231117	175700	145269900	5880	5880	5880	5880	0
175	20231117	175600	145269900	5880	5880	5880	5880	0
176	20231117	175500	145269900	5880	5880	5880	5880	0
177	20231117	175400	145269900	5880	5880	5880	5880	0
178	20231117	175300	145269900	5880	5880	5880	5880	0
179	20231117	175200	145269900	5880	5880	5880	5880	0
180	20231117	175100	145269900	5880	5880	5880	5880	0
181	20231117	175000	145269900	5880	5880	5880	5880	0
182	20231117	174900	145269900	5880	5880	5880	5880	79
183	20231117	174800	145269900	5880	5880	5880	5880	0
184	20231117	174700	145269900	5880	5880	5880	5880	0
185	20231117	174600	145269900	5880	5880	5880	5880	0
186	20231117	174500	145269900	5880	5880	5880	5880	0
187	20231117	174400	145269900	5880	5880	5880	5880	0
188	20231117	174300	145269900	5880	5880	5880	5880	0
189	20231117	174200	145269900	5880	5880	5880	5880	0
190	20231117	174100	145269900	5880	5880	5880	5880	0
191	20231117	174000	145269900	5880	5880	5880	5880	0
192	20231117	173900	145269900	5880	5880	5880	5880	0
193	20231117	173800	145269900	5880	5880	5880	5880	0
194	20231117	173700	145269900	5880	5880	5880	5880	0
195	20231117	173600	145269900	5880	5880	5880	5880	0
196	20231117	173500	145269900	5880	5880	5880	5880	0
197	20231117	173400	145269900	5880	5880	5880	5880	0
198	20231117	173300	145269900	5880	5880	5880	5880	0
199	20231117	173200	145269900	5880	5880	5880	5880	0
200	20231117	173100	145269900	5880	5880	5880	5880	0
201	20231117	173000	145269900	5880	5880	5880	5880	0
202	20231117	172900	145269900	5880	5880	5880	5880	0
203	20231117	172800	145269900	5880	5880	5880	5880	0
204	20231117	172700	145269900	5880	5880	5880	5880	0
205	20231117	172600	145269900	5880	5880	5880	5880	0
206	20231117	172500	145269900	5880	5880	5880	5880	0
207	20231117	172400	145269900	5880	5880	5880	5880	0
208	20231117	172300	145269900	5880	5880	5880	5880	0
209	20231117	172200	145269900	5880	5880	5880	5880	0
210	20231117	172100	145269900	5880	5880	5880	5880	0
211	20231117	172000	145269900	5880	5880	5880	5880	0
212	20231117	171900	145269900	5880	5880	5880	5880	79
213	20231117	171800	145269900	5880	5880	5880	5880	0
214	20231117	171700	145269900	5880	5880	5880	5880	0
215	20231117	171600	145269900	5880	5880	5880	5880	0
216	20231117	171500	145269900	5880	5880	5880	5880	0
217	20231117	171400	145269900	5880	5880	5880	5880	0
218	20231117	171300	145269900	5880	5880	5880	5880	0
219	20231117	171200	145269900	5880	5880	5880	5880	0
220	20231117	171100	145269900	5880	5880	5880	5880	0
221	20231117	171000	145269900	5880	5880	5880	5880	0
222	20231117	170900	145269900	5880	5880	5880	5880	0
223	20231117	170800	145269900	5880	5880	5880	5880	0
224	20231117	170700	145269900	5880	5880	5880	5880	0
225	20231117	170600	145269900	5880	5880	5880	5880	0
226	20231117	170500	145269900	5880	5880	5880	5880	0
227	20231117	170400	145269900	5880	5880	5880	5880	0
228	20231117	170300	145269900	5880	5880	5880	5880	0
229	20231117	170200	145269900	5880	5880	5880	5880	0
230	20231117	170100	145269900	5880	5880	5880	5880	0
231	20231117	170000	145269900	5880	5880	5880	5880	0
232	20231117	165900	145269900	5880	5880	5880	5880	0
233	20231117	165800	145269900	5880	5880	5880	5880	0
234	20231117	165700	145269900	5880	5880	5880	5880	0
235	20231117	165600	145269900	5880	5880	5880	5880	0
236	20231117	165500	145269900	5880	5880	5880	5880	0
237	20231117	165400	145269900	5880	5880	5880	5880	0
238	20231117	165300	145269900	5880	5880	5880	5880	0
239	20231117	165200	145269900	5880	5880	5880	5880	0
240	20231117	165100	145269900	5880	5880	5880	5880	0
241	20231117	165000	145269900	5880	5880	5880	5880	0
242	20231117	164900	145269900	5880	5880	5880	5880	79
243	20231117	164800	145269900	5880	5880	5880	5880	0
244	20231117	164700	145269900	5880	5880	5880	5880	0
245	20231117	164600	145269900	5880	5880	5880	5880	0
246	20231117	164500	145269900	5880	5880	5880	5880	0
247	20231117	164400	145269900	5880	5880	5880	5880	0
248	20231117	164300	145269900	5880	5880	5880	5880	0
249	20231117	164200	145269900	5880	5880	5880	5880	0
250	20231117	164100	145269900	5880	5880	5880	5880	0
251	20231117	164000	145269900	5880	5880	5880	5880	0
252	20231117	163900	145269900	5880	5880	5880	5880	0
253	20231117	163800	145269900	5880	5880	5880	5880	0
254	20231117	163700	145269900	5880	5880	5880	5880	0
255	20231117	163600	145269900	5880	5880	5880	5880	0
256	20231117	163500	145269900	5880	5880	5880	5880	0
257	20231117	163400	145269900	5880	5880	5880	5880	0
258	20231117	163300	145269900	5880	5880	5880	5880	0
259	20231117	163200	145269900	5880	5880	5880	5880	0
260	20231117	163100	145269900	5880	5880	5880	5880	0
261	20231117	163000	145269900	5880	5880	5880	5880	0
262	20231117	162900	145269900	5880	5880	5880	5880	0
263	20231117	162800	145269900	5880	5880	5880	5880	0
264	20231117	162700	145269900	5880	5880	5880	5880	0
265	20231117	162600	145269900	5880	5880	5880	5880	0
266	20231117	162500	145269900	5880	5880	5880	5880	0
267	20231117	162400	145269900	5880	5880	5880	5880	0
268	20231117	162300	145269900	5880	5880	5880	5880	0
269	20231117	162200	145269900	5880	5880	5880	5880	0
270	20231117	162100	145269900	5880	5880	5880	5880	0
271	20231117	162000	145269900	5880	5880	5880	5880	0
272	20231117	161900	145269900	5880	5880	5880	5880	79
273	20231117	161800	145269900	5880	5880	5880	5880	0
274	20231117	161700	145269900	5880	5880	5880	5880	0
275	20231117	161600	145269900	5880	5880	5880	5880	0
276	20231117	161500	145269900	5880	5880	5880	5880	0
277	20231117	161400	145269900	5880	5880	5880	5880	0
278	20231117	161300	145269900	5880	5880	5880	5880	0
279	20231117	161200	145269900	5880	5880	5880	5880	0
280	20231117	161100	145269900	5880	5880	5880	5880	0
281	20231117	161000	145269900	5880	5880	5880	5880	0
282	20231117	160900	145269900	5880	5880	5880	5880	0
283	20231117	160800	145269900	5880	5880	5880	5880	0
284	20231117	160700	145269900	5880	5880	5880	5880	0
285	20231117	160600	145269900	5880	5880	5880	5880	0
286	20231117	160500	145269900	5880	5880	5880	5880	0
287	20231117	160400	145269900	5880	5880	5880	5880	0
288	20231117	160300	145269900	5880	5880	5880	5880	0
289	20231117	160200	145269900	5880	5880	5880	5880	0
290	20231117	160100	145269900	5880	5880	5880	5880	0
291	20231117	160000	145269900	5880	5880	5880	5880	0
292	20231117	155900	145269900	5880	5880	5880	5880	0
293	20231117	155800	145269900	5880	5880	5880	5880	0
294	20231117	155700	145269900	5880	5880	5880	5880	0
295	20231117	155600	145269900	5880	5880	5880	5880	0
296	20231117	155500	145269900	5880	5880	5880	5880	0
297	20231117	155400	145269900	5880	5880	5880	5880	0
298	20231117	155300	145269900	5880	5880	5880	5880	0
299	20231117	155200	145269900	5880	5880	5880	5880	0
300	20231117	155100	145269900	5880	5880	5880	5880	0
301	20231117	155000	145269900	5880	5880	5880	5880	0
302	20231117	154900	145269900	5880	5880	5880	5880	79
303	20231117	154800	145269900	5880	5880	5880	5880	0
304	20231117	154700	145269900	5880	5880	5880	5880	0
305	20231117	154600	145269900	5880	5880	5880	5880	0
306	20231117	154500	145269900	5880	5880	5880	5880	0
307	20231117	154400	145269900	5880	5880	5880	5880	0
308	20231117	154300	145269900	5880	5880	5880	5880	0
309	20231117	154200	145269900	5880	5880	5880	5880	0
310	20231117	154100	145269900	5880	5880	5880	5880	0
311	20231117	154000	145269900	5880	5880	5880	5880	0
312	20231117	153900	145269900	5880	5880	5880	5880	0
313	20231117	153800	145269900	5880	5880	5880	5880	0
314	20231117	153700	145269900	5880	5880	5880	5880	0
315	20231117	153600	145269900	5880	5880	5880	5880	0
316	20231117	153500	145269900	5880	5880	5880	5880	0
317	20231117	153400	145269900	5880	5880	5880	5880	0
318	20231117	153300	145269900	5880	5880	5880	5880	0
319	20231117	153200	145269900	5880	5880	5880	5880	0
320	20231117	153100	145269900	5880	5880	5880	5880	0
321	20231117	153000	145269900	5880	5880	5880	5880	79
322	20231117	152900	144805380	5880	5880	5880	5880	0
323	20231117	152800	144805380	5880	5880	5880	5880	0
324	20231117	152700	144805380	5880	5880	5880	5880	0
325	20231117	152600	144805380	5880	5880	5880	5880	0
326	20231117	152500	144805380	5880	5880	5880	5880	0
327	20231117	152400	144805380	5880	5880	5880	5880	0
328	20231117	152300	144805380	5880	5880	5880	5880	0
329	20231117	152200	144805380	5880	5880	5880	5880	0
330	20231117	152100	144805380	5880	5880	5880	5880	0
331	20231117	152000	144805380	5880	5880	5880	5880	0
332	20231117	151900	144805380	5880	5820	5880	5820	132
333	20231117	151800	144033790	5820	5820	5820	5820	2
334	20231117	151700	144022150	5820	5820	5820	5820	0
335	20231117	151600	144022150	5820	5820	5820	5820	8
336	20231117	151500	143975590	5850	5850	5850	5850	0
337	20231117	151400	143975590	5850	5850	5850	5850	0
338	20231117	151300	143975590	5850	5850	5850	5850	0
339	20231117	151200	143975590	5850	5850	5850	5850	30
340	20231117	151100	143800090	5810	5810	5810	5810	0
341	20231117	151000	143800090	5810	5810	5810	5810	0
342	20231117	150900	143800090	5810	5810	5810	5810	0
343	20231117	150800	143800090	5810	5820	5820	5810	12
344	20231117	150700	143730360	5820	5820	5820	5820	699
345	20231117	150600	139662180	5820	5820	5820	5820	0
346	20231117	150500	139662180	5820	5820	5820	5820	0
347	20231117	150400	139662180	5820	5820	5820	5820	0
348	20231117	150300	139662180	5820	5820	5820	5820	0
349	20231117	150200	139662180	5820	5820	5820	5820	0
350	20231117	150100	139662180	5820	5820	5820	5820	0
351	20231117	150000	139662180	5820	5820	5820	5820	0
352	20231117	145900	139662180	5820	5820	5820	5820	0
353	20231117	145800	139662180	5820	5820	5820	5820	1
354	20231117	145700	139656360	5810	5810	5810	5810	0
355	20231117	145600	139656360	5810	5810	5810	5810	0
356	20231117	145500	139656360	5810	5810	5810	5810	0
357	20231117	145400	139656360	5810	5810	5810	5810	0
358	20231117	145300	139656360	5810	5810	5810	5810	0
359	20231117	145200	139656360	5810	5810	5810	5810	0
360	20231117	145100	139656360	5810	5820	5820	5810	258
361	20231117	145000	138155580	5820	5820	5820	5820	0
362	20231117	144900	138155580	5820	5820	5820	5820	0
363	20231117	144800	138155580	5820	5820	5820	5820	26
364	20231117	144700	138004260	5830	5830	5830	5830	0
365	20231117	144600	138004260	5830	5830	5830	5830	0
366	20231117	144500	138004260	5830	5830	5830	5830	0
367	20231117	144400	138004260	5830	5830	5830	5830	4
368	20231117	144300	137980940	5830	5830	5830	5830	42
369	20231117	144200	137736080	5810	5810	5810	5810	0
370	20231117	144100	137736080	5810	5810	5810	5810	7
371	20231117	144000	137695410	5810	5810	5810	5810	0
372	20231117	143900	137695410	5810	5810	5810	5810	86
373	20231117	143800	137195750	5810	5810	5810	5810	4
374	20231117	143700	137172510	5810	5820	5820	5810	1152
375	20231117	143600	130469590	5830	5830	5830	5830	0
376	20231117	143500	130469590	5830	5830	5830	5830	606
377	20231117	143400	126936610	5820	5830	5830	5820	711
378	20231117	143300	122796100	5840	5840	5840	5840	0
379	20231117	143200	122796100	5840	5840	5840	5840	0
380	20231117	143100	122796100	5840	5840	5840	5840	1
381	20231117	143000	122790260	5840	5830	5840	5830	88
382	20231117	142900	122277200	5850	5850	5850	5850	0
383	20231117	142800	122277200	5850	5850	5850	5850	0
384	20231117	142700	122277200	5850	5850	5850	5850	0
385	20231117	142600	122277200	5850	5850	5850	5850	0
386	20231117	142500	122277200	5850	5850	5850	5850	0
387	20231117	142400	122277200	5850	5850	5850	5850	0
388	20231117	142300	122277200	5850	5850	5850	5850	171
389	20231117	142200	121276850	5830	5830	5830	5830	0
390	20231117	142100	121276850	5830	5840	5840	5830	87
391	20231117	142000	120769540	5850	5850	5850	5850	0
392	20231117	141900	120769540	5850	5850	5850	5850	0
393	20231117	141800	120769540	5850	5850	5850	5850	0
394	20231117	141700	120769540	5850	5850	5850	5850	0
395	20231117	141600	120769540	5850	5850	5850	5850	0
396	20231117	141500	120769540	5850	5850	5850	5850	2
397	20231117	141400	120757840	5830	5830	5830	5830	0
398	20231117	141300	120757840	5830	5830	5830	5830	0
399	20231117	141200	120757840	5830	5830	5830	5830	87
400	20231117	141100	120250630	5830	5830	5830	5830	0
401	20231117	141000	120250630	5830	5830	5830	5830	7
402	20231117	140900	120209820	5830	5830	5830	5830	0
403	20231117	140800	120209820	5830	5830	5830	5830	0
404	20231117	140700	120209820	5830	5830	5830	5830	0
405	20231117	140600	120209820	5830	5830	5830	5830	0
406	20231117	140500	120209820	5830	5830	5830	5830	0
407	20231117	140400	120209820	5830	5830	5830	5830	0
408	20231117	140300	120209820	5830	5840	5840	5830	87
409	20231117	140200	119701900	5840	5840	5840	5840	0
410	20231117	140100	119701900	5840	5840	5840	5840	0
411	20231117	140000	119701900	5840	5840	5840	5840	0
412	20231117	135900	119701900	5840	5840	5840	5840	0
413	20231117	135800	119701900	5840	5840	5840	5840	0
414	20231117	135700	119701900	5840	5840	5840	5840	0
415	20231117	135600	119701900	5840	5840	5840	5840	0
416	20231117	135500	119701900	5840	5840	5840	5840	0
417	20231117	135400	119701900	5840	5830	5840	5830	88
418	20231117	135300	119188850	5830	5830	5830	5830	0
419	20231117	135200	119188850	5830	5830	5830	5830	0
420	20231117	135100	119188850	5830	5830	5830	5830	0
421	20231117	135000	119188850	5830	5830	5830	5830	0
422	20231117	134900	119188850	5830	5830	5830	5830	0
423	20231117	134800	119188850	5830	5830	5830	5830	1211
424	20231117	134700	112128720	5840	5840	5840	5840	78
425	20231117	134600	111673200	5840	5840	5840	5840	0
426	20231117	134500	111673200	5840	5850	5850	5840	222
427	20231117	134400	110376190	5860	5860	5860	5860	0
428	20231117	134300	110376190	5860	5860	5860	5860	4
429	20231117	134200	110352750	5850	5850	5850	5850	0
430	20231117	134100	110352750	5850	5850	5850	5850	0
431	20231117	134000	110352750	5850	5850	5850	5850	0
432	20231117	133900	110352750	5850	5850	5850	5850	7
433	20231117	133800	110311800	5860	5860	5860	5860	0
434	20231117	133700	110311800	5860	5860	5860	5860	0
435	20231117	133600	110311800	5860	5860	5860	5860	0
436	20231117	133500	110311800	5860	5860	5860	5860	0
437	20231117	133400	110311800	5860	5860	5860	5860	0
438	20231117	133300	110311800	5860	5860	5860	5860	0
439	20231117	133200	110311800	5860	5860	5860	5860	0
440	20231117	133100	110311800	5860	5860	5860	5860	0
441	20231117	133000	110311800	5860	5860	5860	5860	0
442	20231117	132900	110311800	5860	5860	5860	5860	0
443	20231117	132800	110311800	5860	5860	5860	5860	0
444	20231117	132700	110311800	5860	5860	5860	5860	0
445	20231117	132600	110311800	5860	5860	5860	5860	0
446	20231117	132500	110311800	5860	5860	5860	5860	0
447	20231117	132400	110311800	5860	5860	5860	5860	0
448	20231117	132300	110311800	5860	5860	5860	5860	0
449	20231117	132200	110311800	5860	5860	5860	5860	0
450	20231117	132100	110311800	5860	5860	5860	5860	0
451	20231117	132000	110311800	5860	5860	5860	5860	0
452	20231117	131900	110311800	5860	5860	5860	5860	0
453	20231117	131800	110311800	5860	5860	5860	5860	0
454	20231117	131700	110311800	5860	5860	5860	5860	0
455	20231117	131600	110311800	5860	5860	5860	5860	10
456	20231117	131500	110253200	5860	5860	5860	5860	0
457	20231117	131400	110253200	5860	5860	5860	5860	0
458	20231117	131300	110253200	5860	5860	5860	5860	5
459	20231117	131200	110223900	5850	5850	5850	5850	10
460	20231117	131100	110165400	5840	5840	5840	5840	0
461	20231117	131000	110165400	5840	5840	5840	5840	0
462	20231117	130900	110165400	5840	5840	5840	5840	200
463	20231117	130800	108997400	5840	5850	5850	5840	9
464	20231117	130700	108944820	5860	5860	5860	5860	1
465	20231117	130600	108938960	5870	5870	5870	5870	0
466	20231117	130500	108938960	5870	5870	5870	5870	85
467	20231117	130400	108440010	5840	5840	5840	5840	0
468	20231117	130300	108440010	5840	5840	5840	5840	0
469	20231117	130200	108440010	5840	5840	5840	5840	0
470	20231117	130100	108440010	5840	5840	5840	5840	0
471	20231117	130000	108440010	5840	5840	5840	5840	0
472	20231117	125900	108440010	5840	5840	5840	5840	0
473	20231117	125800	108440010	5840	5840	5840	5840	0
474	20231117	125700	108440010	5840	5840	5840	5840	0
475	20231117	125600	108440010	5840	5840	5840	5840	0
476	20231117	125500	108440010	5840	5840	5840	5840	0
477	20231117	125400	108440010	5840	5840	5840	5840	0
478	20231117	125300	108440010	5840	5840	5840	5840	0
479	20231117	125200	108440010	5840	5840	5840	5840	0
480	20231117	125100	108440010	5840	5840	5840	5840	0
481	20231117	125000	108440010	5840	5840	5840	5840	0
482	20231117	124900	108440010	5840	5840	5840	5840	300
483	20231117	124800	106688010	5840	5840	5840	5840	0
484	20231117	124700	106688010	5840	5850	5850	5840	90
485	20231117	124600	106162320	5840	5840	5840	5840	0
486	20231117	124500	106162320	5840	5840	5840	5840	0
487	20231117	124400	106162320	5840	5840	5840	5840	0
488	20231117	124300	106162320	5840	5840	5840	5840	0
489	20231117	124200	106162320	5840	5840	5840	5840	0
490	20231117	124100	106162320	5840	5840	5840	5840	0
491	20231117	124000	106162320	5840	5840	5840	5840	0
492	20231117	123900	106162320	5840	5840	5840	5840	0
493	20231117	123800	106162320	5840	5840	5840	5840	0
494	20231117	123700	106162320	5840	5840	5840	5840	7
495	20231117	123600	106121440	5840	5840	5840	5840	0
496	20231117	123500	106121440	5840	5840	5840	5840	0
497	20231117	123400	106121440	5840	5840	5840	5840	14
498	20231117	123300	106039680	5840	5840	5840	5840	0
499	20231117	123200	106039680	5840	5860	5860	5840	823
500	20231117	123100	101228320	5880	5880	5880	5880	0
501	20231117	123000	101228320	5880	5880	5880	5880	0
502	20231117	122900	101228320	5880	5870	5880	5870	72
503	20231117	122800	100805030	5840	5840	5840	5840	0
504	20231117	122700	100805030	5840	5840	5840	5840	0
505	20231117	122600	100805030	5840	5840	5840	5840	0
506	20231117	122500	100805030	5840	5840	5840	5840	0
507	20231117	122400	100805030	5840	5840	5840	5840	0
508	20231117	122300	100805030	5840	5840	5840	5840	0
509	20231117	122200	100805030	5840	5840	5840	5840	0
510	20231117	122100	100805030	5840	5840	5840	5840	0
511	20231117	122000	100805030	5840	5840	5840	5840	0
512	20231117	121900	100805030	5840	5840	5840	5840	0
513	20231117	121800	100805030	5840	5840	5840	5840	0
514	20231117	121700	100805030	5840	5840	5840	5840	0
515	20231117	121600	100805030	5840	5840	5840	5840	0
516	20231117	121500	100805030	5840	5840	5840	5840	0
517	20231117	121400	100805030	5840	5840	5840	5840	0
518	20231117	121300	100805030	5840	5840	5840	5840	0
519	20231117	121200	100805030	5840	5840	5840	5840	0
520	20231117	121100	100805030	5840	5840	5840	5840	0
521	20231117	121000	100805030	5840	5840	5840	5840	0
522	20231117	120900	100805030	5840	5840	5840	5840	0
523	20231117	120800	100805030	5840	5840	5840	5840	0
524	20231117	120700	100805030	5840	5840	5840	5840	0
525	20231117	120600	100805030	5840	5840	5840	5840	7
526	20231117	120500	100764150	5840	5840	5840	5840	0
527	20231117	120400	100764150	5840	5840	5840	5840	0
528	20231117	120300	100764150	5840	5840	5840	5840	0
529	20231117	120200	100764150	5840	5840	5840	5840	0
530	20231117	120100	100764150	5840	5840	5840	5840	0
531	20231117	120000	100764150	5840	5840	5840	5840	0
532	20231117	115900	100764150	5840	5840	5840	5840	0
533	20231117	115800	100764150	5840	5840	5840	5840	0
534	20231117	115700	100764150	5840	5840	5840	5840	0
535	20231117	115600	100764150	5840	5840	5840	5840	0
536	20231117	115500	100764150	5840	5840	5840	5840	0
537	20231117	115400	100764150	5840	5840	5840	5840	0
538	20231117	115300	100764150	5840	5840	5840	5840	0
539	20231117	115200	100764150	5840	5840	5840	5840	0
540	20231117	115100	100764150	5840	5840	5840	5840	0
541	20231117	115000	100764150	5840	5840	5840	5840	24
542	20231117	114900	100623990	5840	5840	5840	5840	0
543	20231117	114800	100623990	5840	5840	5840	5840	0
544	20231117	114700	100623990	5840	5840	5840	5840	0
545	20231117	114600	100623990	5840	5840	5840	5840	0
546	20231117	114500	100623990	5840	5840	5840	5840	0
547	20231117	114400	100623990	5840	5870	5870	5840	5091
548	20231117	114300	70851100	5870	5870	5870	5870	0
549	20231117	114200	70851100	5870	5870	5870	5870	0
550	20231117	114100	70851100	5870	5870	5870	5870	0
551	20231117	114000	70851100	5870	5870	5870	5870	315
552	20231117	113900	69002050	5860	5860	5860	5860	0
553	20231117	113800	69002050	5860	5860	5860	5860	0
554	20231117	113700	69002050	5860	5860	5860	5860	0
555	20231117	113600	69002050	5860	5860	5860	5860	0
556	20231117	113500	69002050	5860	5860	5860	5860	8
557	20231117	113400	68955170	5860	5860	5860	5860	24
558	20231117	113300	68814530	5870	5870	5870	5870	13
559	20231117	113200	68738220	5870	5870	5870	5870	0
560	20231117	113100	68738220	5870	5870	5870	5870	0
561	20231117	113000	68738220	5870	5870	5870	5870	0
562	20231117	112900	68738220	5870	5870	5870	5870	0
563	20231117	112800	68738220	5870	5870	5870	5870	0
564	20231117	112700	68738220	5870	5870	5870	5870	0
565	20231117	112600	68738220	5870	5870	5870	5870	0
566	20231117	112500	68738220	5870	5870	5870	5870	1
567	20231117	112400	68732350	5860	5860	5860	5860	0
568	20231117	112300	68732350	5860	5860	5860	5860	0
569	20231117	112200	68732350	5860	5860	5860	5860	0
570	20231117	112100	68732350	5860	5860	5860	5860	0
571	20231117	112000	68732350	5860	5860	5860	5860	0
572	20231117	111900	68732350	5860	5860	5860	5860	0
573	20231117	111800	68732350	5860	5860	5860	5860	24
574	20231117	111700	68591710	5860	5860	5860	5860	0
575	20231117	111600	68591710	5860	5860	5860	5860	0
576	20231117	111500	68591710	5860	5860	5860	5860	0
577	20231117	111400	68591710	5860	5860	5860	5860	0
578	20231117	111300	68591710	5860	5860	5860	5860	0
579	20231117	111200	68591710	5860	5860	5860	5860	0
580	20231117	111100	68591710	5860	5860	5860	5860	0
581	20231117	111000	68591710	5860	5860	5860	5860	282
582	20231117	110900	66939190	5860	5860	5860	5860	0
583	20231117	110800	66939190	5860	5860	5860	5860	218
584	20231117	110700	65661710	5860	5860	5860	5860	0
585	20231117	110600	65661710	5860	5860	5860	5860	0
586	20231117	110500	65661710	5860	5860	5860	5860	0
587	20231117	110400	65661710	5860	5860	5860	5860	8
588	20231117	110300	65614830	5860	5860	5860	5860	150
589	20231117	110200	64735830	5860	5860	5860	5860	24
590	20231117	110100	64595190	5870	5870	5870	5870	12
591	20231117	110000	64524750	5880	5880	5880	5880	0
592	20231117	105900	64524750	5880	5880	5880	5880	0
593	20231117	105800	64524750	5880	5880	5880	5880	0
594	20231117	105700	64524750	5880	5880	5880	5880	0
595	20231117	105600	64524750	5880	5880	5880	5880	0
596	20231117	105500	64524750	5880	5880	5880	5880	0
597	20231117	105400	64524750	5880	5880	5880	5880	0
598	20231117	105300	64524750	5880	5880	5880	5880	0
599	20231117	105200	64524750	5880	5880	5880	5880	1
600	20231117	105100	64518870	5850	5850	5850	5850	0
601	20231117	105000	64518870	5850	5850	5850	5850	0
602	20231117	104900	64518870	5850	5850	5850	5850	0
603	20231117	104800	64518870	5850	5850	5850	5850	0
604	20231117	104700	64518870	5850	5850	5850	5850	0
605	20231117	104600	64518870	5850	5860	5860	5850	24
606	20231117	104500	64378250	5860	5860	5860	5860	0
607	20231117	104400	64378250	5860	5860	5860	5860	0
608	20231117	104300	64378250	5860	5860	5860	5860	158
609	20231117	104200	63452370	5870	5860	5870	5860	331
610	20231117	104100	61511190	5850	5850	5850	5850	0
611	20231117	104000	61511190	5850	5850	5850	5850	0
612	20231117	103900	61511190	5850	5850	5850	5850	0
613	20231117	103800	61511190	5850	5850	5850	5850	0
614	20231117	103700	61511190	5850	5850	5850	5850	0
615	20231117	103600	61511190	5850	5850	5850	5850	0
616	20231117	103500	61511190	5850	5850	5850	5850	0
617	20231117	103400	61511190	5850	5850	5850	5850	0
618	20231117	103300	61511190	5850	5850	5850	5850	8
619	20231117	103200	61464390	5850	5850	5850	5850	200
620	20231117	103100	60294390	5850	5850	5850	5850	0
621	20231117	103000	60294390	5850	5850	5850	5850	24
622	20231117	102900	60153990	5860	5860	5860	5860	0
623	20231117	102800	60153990	5860	5860	5860	5860	0
624	20231117	102700	60153990	5860	5860	5860	5860	0
625	20231117	102600	60153990	5860	5860	5860	5860	0
626	20231117	102500	60153990	5860	5860	5860	5860	0
627	20231117	102400	60153990	5860	5860	5860	5860	0
628	20231117	102300	60153990	5860	5860	5860	5860	40
629	20231117	102200	59919590	5840	5840	5840	5840	0
630	20231117	102100	59919590	5840	5840	5840	5840	0
631	20231117	102000	59919590	5840	5840	5840	5840	0
632	20231117	101900	59919590	5840	5840	5840	5840	0
633	20231117	101800	59919590	5840	5840	5840	5840	0
634	20231117	101700	59919590	5840	5840	5840	5840	0
635	20231117	101600	59919590	5840	5840	5840	5840	0
636	20231117	101500	59919590	5840	5840	5840	5840	0
637	20231117	101400	59919590	5840	5850	5850	5840	24
638	20231117	101300	59779420	5840	5840	5840	5840	0
639	20231117	101200	59779420	5840	5840	5840	5840	0
640	20231117	101100	59779420	5840	5840	5840	5840	0
641	20231117	101000	59779420	5840	5840	5840	5840	0
642	20231117	100900	59779420	5840	5840	5840	5840	0
643	20231117	100800	59779420	5840	5840	5840	5840	0
644	20231117	100700	59779420	5840	5840	5840	5840	0
645	20231117	100600	59779420	5840	5840	5840	5840	0
646	20231117	100500	59779420	5840	5840	5840	5840	162
647	20231117	100400	58833340	5840	5840	5840	5840	0
648	20231117	100300	58833340	5840	5840	5840	5840	0
649	20231117	100200	58833340	5840	5840	5840	5840	8
650	20231117	100100	58786620	5840	5840	5840	5840	0
651	20231117	100000	58786620	5840	5840	5840	5840	0
652	20231117	095900	58786620	5840	5840	5840	5840	0
653	20231117	095800	58786620	5840	5850	5850	5840	130
654	20231117	095700	58027360	5860	5860	5860	5860	0
655	20231117	095600	58027360	5860	5860	5860	5860	51
656	20231117	095500	57728500	5840	5840	5840	5840	0
657	20231117	095400	57728500	5840	5840	5840	5840	0
658	20231117	095300	57728500	5840	5840	5840	5840	0
659	20231117	095200	57728500	5840	5840	5840	5840	0
660	20231117	095100	57728500	5840	5840	5840	5840	0
661	20231117	095000	57728500	5840	5840	5840	5840	0
662	20231117	094900	57728500	5840	5860	5860	5840	767
663	20231117	094800	53246760	5860	5860	5860	5860	94
664	20231117	094700	52695920	5870	5870	5870	5870	1
665	20231117	094600	52690050	5870	5870	5870	5870	5
666	20231117	094500	52660700	5870	5870	5870	5870	0
667	20231117	094400	52660700	5870	5870	5870	5870	70
668	20231117	094300	52249800	5870	5870	5870	5870	0
669	20231117	094200	52249800	5870	5870	5870	5870	24
670	20231117	094100	52108920	5880	5880	5880	5880	0
671	20231117	094000	52108920	5880	5890	5890	5880	38
672	20231117	093900	51885470	5880	5880	5880	5880	0
673	20231117	093800	51885470	5880	5880	5880	5880	20
674	20231117	093700	51767870	5880	5880	5880	5880	0
675	20231117	093600	51767870	5880	5880	5880	5880	34
676	20231117	093500	51567950	5890	5890	5890	5890	5
677	20231117	093400	51538500	5900	5900	5900	5900	10
678	20231117	093300	51479500	5890	5870	5890	5870	104
679	20231117	093200	50867020	5890	5890	5890	5890	1002
680	20231117	093100	44965240	5880	5880	5880	5880	0
681	20231117	093000	44965240	5880	5870	5880	5870	288
682	20231117	092900	43273150	5860	5860	5860	5860	0
683	20231117	092800	43273150	5860	5860	5860	5860	13
684	20231117	092700	43196970	5860	5860	5860	5860	5
685	20231117	092600	43167670	5840	5850	5850	5840	24
686	20231117	092500	43027390	5840	5840	5840	5840	0
687	20231117	092400	43027390	5840	5840	5840	5840	0
688	20231117	092300	43027390	5840	5840	5840	5840	0
689	20231117	092200	43027390	5840	5850	5850	5840	1136
690	20231117	092100	36393140	5830	5830	5830	5830	0
691	20231117	092000	36393140	5830	5830	5830	5830	0
692	20231117	091900	36393140	5830	5830	5830	5830	638
693	20231117	091800	32673600	5830	5830	5830	5830	627
694	20231117	091700	29018190	5830	5830	5830	5830	329
695	20231117	091600	27100120	5830	5840	5840	5830	1089
696	20231117	091500	20748600	5850	5860	5860	5850	1059
697	20231117	091400	14551300	5870	5870	5870	5870	376
698	20231117	091300	12344180	5880	5880	5880	5880	428
699	20231117	091200	9827540	5880	5880	5880	5880	0
700	20231117	091100	9827540	5880	5890	5890	5880	413
701	20231117	091000	7396400	5900	5900	5900	5900	256
702	20231117	090900	5886000	5910	5920	5920	5910	144
703	20231117	090800	5034860	5930	5930	5930	5930	101
704	20231117	090700	4435930	5940	5940	5940	5940	0
705	20231117	090600	4435930	5940	5940	5940	5940	0
706	20231117	090500	4435930	5940	5940	5940	5940	400
707	20231117	090400	2059930	5930	5930	5930	5930	0
708	20231117	090300	2059930	5930	5930	5930	5930	0
709	20231117	090200	2059930	5930	5930	5930	5930	0
710	20231117	090100	2059930	5930	5930	5930	5930	273
711	20231117	090000	441040	5960	5960	5960	5960	74