KissMeData/303360/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210000	147469635	2910	2910	2910	2910	160
3	20231117	205900	147469635	2910	2910	2910	2910	0
4	20231117	205800	147469635	2910	2910	2910	2910	0
5	20231117	205700	147469635	2910	2910	2910	2910	0
6	20231117	205600	147469635	2910	2910	2910	2910	0
7	20231117	205500	147469635	2910	2910	2910	2910	0
8	20231117	205400	147469635	2910	2910	2910	2910	0
9	20231117	205300	147469635	2910	2910	2910	2910	0
10	20231117	205200	147469635	2910	2910	2910	2910	0
11	20231117	205100	147469635	2910	2910	2910	2910	0
12	20231117	205000	147469635	2910	2910	2910	2910	0
13	20231117	204900	147469635	2910	2910	2910	2910	0
14	20231117	204800	147469635	2910	2910	2910	2910	0
15	20231117	204700	147469635	2910	2910	2910	2910	0
16	20231117	204600	147469635	2910	2910	2910	2910	0
17	20231117	204500	147469635	2910	2910	2910	2910	0
18	20231117	204400	147469635	2910	2910	2910	2910	0
19	20231117	204300	147469635	2910	2910	2910	2910	0
20	20231117	204200	147469635	2910	2910	2910	2910	0
21	20231117	204100	147469635	2910	2910	2910	2910	0
22	20231117	204000	147469635	2910	2910	2910	2910	0
23	20231117	203900	147469635	2910	2910	2910	2910	0
24	20231117	203800	147469635	2910	2910	2910	2910	0
25	20231117	203700	147469635	2910	2910	2910	2910	0
26	20231117	203600	147469635	2910	2910	2910	2910	0
27	20231117	203500	147469635	2910	2910	2910	2910	0
28	20231117	203400	147469635	2910	2910	2910	2910	0
29	20231117	203300	147469635	2910	2910	2910	2910	0
30	20231117	203200	147469635	2910	2910	2910	2910	0
31	20231117	203100	147469635	2910	2910	2910	2910	0
32	20231117	203000	147469635	2910	2910	2910	2910	160
33	20231117	202900	147469635	2910	2910	2910	2910	0
34	20231117	202800	147469635	2910	2910	2910	2910	0
35	20231117	202700	147469635	2910	2910	2910	2910	0
36	20231117	202600	147469635	2910	2910	2910	2910	0
37	20231117	202500	147469635	2910	2910	2910	2910	0
38	20231117	202400	147469635	2910	2910	2910	2910	0
39	20231117	202300	147469635	2910	2910	2910	2910	0
40	20231117	202200	147469635	2910	2910	2910	2910	0
41	20231117	202100	147469635	2910	2910	2910	2910	0
42	20231117	202000	147469635	2910	2910	2910	2910	0
43	20231117	201900	147469635	2910	2910	2910	2910	0
44	20231117	201800	147469635	2910	2910	2910	2910	0
45	20231117	201700	147469635	2910	2910	2910	2910	0
46	20231117	201600	147469635	2910	2910	2910	2910	0
47	20231117	201500	147469635	2910	2910	2910	2910	0
48	20231117	201400	147469635	2910	2910	2910	2910	0
49	20231117	201300	147469635	2910	2910	2910	2910	0
50	20231117	201200	147469635	2910	2910	2910	2910	0
51	20231117	201100	147469635	2910	2910	2910	2910	0
52	20231117	201000	147469635	2910	2910	2910	2910	0
53	20231117	200900	147469635	2910	2910	2910	2910	0
54	20231117	200800	147469635	2910	2910	2910	2910	0
55	20231117	200700	147469635	2910	2910	2910	2910	0
56	20231117	200600	147469635	2910	2910	2910	2910	0
57	20231117	200500	147469635	2910	2910	2910	2910	0
58	20231117	200400	147469635	2910	2910	2910	2910	0
59	20231117	200300	147469635	2910	2910	2910	2910	0
60	20231117	200200	147469635	2910	2910	2910	2910	0
61	20231117	200100	147469635	2910	2910	2910	2910	0
62	20231117	200000	147469635	2910	2910	2910	2910	160
63	20231117	195900	147469635	2910	2910	2910	2910	0
64	20231117	195800	147469635	2910	2910	2910	2910	0
65	20231117	195700	147469635	2910	2910	2910	2910	0
66	20231117	195600	147469635	2910	2910	2910	2910	0
67	20231117	195500	147469635	2910	2910	2910	2910	0
68	20231117	195400	147469635	2910	2910	2910	2910	0
69	20231117	195300	147469635	2910	2910	2910	2910	0
70	20231117	195200	147469635	2910	2910	2910	2910	0
71	20231117	195100	147469635	2910	2910	2910	2910	0
72	20231117	195000	147469635	2910	2910	2910	2910	0
73	20231117	194900	147469635	2910	2910	2910	2910	0
74	20231117	194800	147469635	2910	2910	2910	2910	0
75	20231117	194700	147469635	2910	2910	2910	2910	0
76	20231117	194600	147469635	2910	2910	2910	2910	0
77	20231117	194500	147469635	2910	2910	2910	2910	0
78	20231117	194400	147469635	2910	2910	2910	2910	0
79	20231117	194300	147469635	2910	2910	2910	2910	0
80	20231117	194200	147469635	2910	2910	2910	2910	0
81	20231117	194100	147469635	2910	2910	2910	2910	0
82	20231117	194000	147469635	2910	2910	2910	2910	0
83	20231117	193900	147469635	2910	2910	2910	2910	0
84	20231117	193800	147469635	2910	2910	2910	2910	0
85	20231117	193700	147469635	2910	2910	2910	2910	0
86	20231117	193600	147469635	2910	2910	2910	2910	0
87	20231117	193500	147469635	2910	2910	2910	2910	0
88	20231117	193400	147469635	2910	2910	2910	2910	0
89	20231117	193300	147469635	2910	2910	2910	2910	0
90	20231117	193200	147469635	2910	2910	2910	2910	0
91	20231117	193100	147469635	2910	2910	2910	2910	0
92	20231117	193000	147469635	2910	2910	2910	2910	160
93	20231117	192900	147469635	2910	2910	2910	2910	0
94	20231117	192800	147469635	2910	2910	2910	2910	0
95	20231117	192700	147469635	2910	2910	2910	2910	0
96	20231117	192600	147469635	2910	2910	2910	2910	0
97	20231117	192500	147469635	2910	2910	2910	2910	0
98	20231117	192400	147469635	2910	2910	2910	2910	0
99	20231117	192300	147469635	2910	2910	2910	2910	0
100	20231117	192200	147469635	2910	2910	2910	2910	0
101	20231117	192100	147469635	2910	2910	2910	2910	0
102	20231117	192000	147469635	2910	2910	2910	2910	0
103	20231117	191900	147469635	2910	2910	2910	2910	0
104	20231117	191800	147469635	2910	2910	2910	2910	0
105	20231117	191700	147469635	2910	2910	2910	2910	0
106	20231117	191600	147469635	2910	2910	2910	2910	0
107	20231117	191500	147469635	2910	2910	2910	2910	0
108	20231117	191400	147469635	2910	2910	2910	2910	0
109	20231117	191300	147469635	2910	2910	2910	2910	0
110	20231117	191200	147469635	2910	2910	2910	2910	0
111	20231117	191100	147469635	2910	2910	2910	2910	0
112	20231117	191000	147469635	2910	2910	2910	2910	0
113	20231117	190900	147469635	2910	2910	2910	2910	0
114	20231117	190800	147469635	2910	2910	2910	2910	0
115	20231117	190700	147469635	2910	2910	2910	2910	0
116	20231117	190600	147469635	2910	2910	2910	2910	0
117	20231117	190500	147469635	2910	2910	2910	2910	0
118	20231117	190400	147469635	2910	2910	2910	2910	0
119	20231117	190300	147469635	2910	2910	2910	2910	0
120	20231117	190200	147469635	2910	2910	2910	2910	0
121	20231117	190100	147469635	2910	2910	2910	2910	0
122	20231117	190000	147469635	2910	2910	2910	2910	160
123	20231117	185900	147469635	2910	2910	2910	2910	0
124	20231117	185800	147469635	2910	2910	2910	2910	0
125	20231117	185700	147469635	2910	2910	2910	2910	0
126	20231117	185600	147469635	2910	2910	2910	2910	0
127	20231117	185500	147469635	2910	2910	2910	2910	0
128	20231117	185400	147469635	2910	2910	2910	2910	0
129	20231117	185300	147469635	2910	2910	2910	2910	0
130	20231117	185200	147469635	2910	2910	2910	2910	0
131	20231117	185100	147469635	2910	2910	2910	2910	0
132	20231117	185000	147469635	2910	2910	2910	2910	0
133	20231117	184900	147469635	2910	2910	2910	2910	0
134	20231117	184800	147469635	2910	2910	2910	2910	0
135	20231117	184700	147469635	2910	2910	2910	2910	0
136	20231117	184600	147469635	2910	2910	2910	2910	0
137	20231117	184500	147469635	2910	2910	2910	2910	0
138	20231117	184400	147469635	2910	2910	2910	2910	0
139	20231117	184300	147469635	2910	2910	2910	2910	0
140	20231117	184200	147469635	2910	2910	2910	2910	0
141	20231117	184100	147469635	2910	2910	2910	2910	0
142	20231117	184000	147469635	2910	2910	2910	2910	0
143	20231117	183900	147469635	2910	2910	2910	2910	0
144	20231117	183800	147469635	2910	2910	2910	2910	0
145	20231117	183700	147469635	2910	2910	2910	2910	0
146	20231117	183600	147469635	2910	2910	2910	2910	0
147	20231117	183500	147469635	2910	2910	2910	2910	0
148	20231117	183400	147469635	2910	2910	2910	2910	0
149	20231117	183300	147469635	2910	2910	2910	2910	0
150	20231117	183200	147469635	2910	2910	2910	2910	0
151	20231117	183100	147469635	2910	2910	2910	2910	0
152	20231117	183000	147469635	2910	2910	2910	2910	160
153	20231117	182900	147469635	2910	2910	2910	2910	0
154	20231117	182800	147469635	2910	2910	2910	2910	0
155	20231117	182700	147469635	2910	2910	2910	2910	0
156	20231117	182600	147469635	2910	2910	2910	2910	0
157	20231117	182500	147469635	2910	2910	2910	2910	0
158	20231117	182400	147469635	2910	2910	2910	2910	0
159	20231117	182300	147469635	2910	2910	2910	2910	0
160	20231117	182200	147469635	2910	2910	2910	2910	0
161	20231117	182100	147469635	2910	2910	2910	2910	0
162	20231117	182000	147469635	2910	2910	2910	2910	0
163	20231117	181900	147469635	2910	2910	2910	2910	0
164	20231117	181800	147469635	2910	2910	2910	2910	0
165	20231117	181700	147469635	2910	2910	2910	2910	0
166	20231117	181600	147469635	2910	2910	2910	2910	0
167	20231117	181500	147469635	2910	2910	2910	2910	0
168	20231117	181400	147469635	2910	2910	2910	2910	0
169	20231117	181300	147469635	2910	2910	2910	2910	0
170	20231117	181200	147469635	2910	2910	2910	2910	0
171	20231117	181100	147469635	2910	2910	2910	2910	0
172	20231117	181000	147469635	2910	2910	2910	2910	0
173	20231117	180900	147469635	2910	2910	2910	2910	0
174	20231117	180800	147469635	2910	2910	2910	2910	0
175	20231117	180700	147469635	2910	2910	2910	2910	0
176	20231117	180600	147469635	2910	2910	2910	2910	0
177	20231117	180500	147469635	2910	2910	2910	2910	0
178	20231117	180400	147469635	2910	2910	2910	2910	0
179	20231117	180300	147469635	2910	2910	2910	2910	0
180	20231117	180200	147469635	2910	2910	2910	2910	0
181	20231117	180100	147469635	2910	2910	2910	2910	0
182	20231117	180000	147469635	2910	2910	2910	2910	160
183	20231117	175900	147469635	2910	2910	2910	2910	0
184	20231117	175800	147469635	2910	2910	2910	2910	0
185	20231117	175700	147469635	2910	2910	2910	2910	0
186	20231117	175600	147469635	2910	2910	2910	2910	0
187	20231117	175500	147469635	2910	2910	2910	2910	0
188	20231117	175400	147469635	2910	2910	2910	2910	0
189	20231117	175300	147469635	2910	2910	2910	2910	0
190	20231117	175200	147469635	2910	2910	2910	2910	0
191	20231117	175100	147469635	2910	2910	2910	2910	0
192	20231117	175000	147469635	2910	2910	2910	2910	0
193	20231117	174900	147469635	2910	2910	2910	2910	0
194	20231117	174800	147469635	2910	2910	2910	2910	0
195	20231117	174700	147469635	2910	2910	2910	2910	0
196	20231117	174600	147469635	2910	2910	2910	2910	0
197	20231117	174500	147469635	2910	2910	2910	2910	0
198	20231117	174400	147469635	2910	2910	2910	2910	0
199	20231117	174300	147469635	2910	2910	2910	2910	0
200	20231117	174200	147469635	2910	2910	2910	2910	0
201	20231117	174100	147469635	2910	2910	2910	2910	0
202	20231117	174000	147469635	2910	2910	2910	2910	0
203	20231117	173900	147469635	2910	2910	2910	2910	0
204	20231117	173800	147469635	2910	2910	2910	2910	0
205	20231117	173700	147469635	2910	2910	2910	2910	0
206	20231117	173600	147469635	2910	2910	2910	2910	0
207	20231117	173500	147469635	2910	2910	2910	2910	0
208	20231117	173400	147469635	2910	2910	2910	2910	0
209	20231117	173300	147469635	2910	2910	2910	2910	0
210	20231117	173200	147469635	2910	2910	2910	2910	0
211	20231117	173100	147469635	2910	2910	2910	2910	0
212	20231117	173000	147469635	2910	2910	2910	2910	160
213	20231117	172900	147469635	2910	2910	2910	2910	0
214	20231117	172800	147469635	2910	2910	2910	2910	0
215	20231117	172700	147469635	2910	2910	2910	2910	0
216	20231117	172600	147469635	2910	2910	2910	2910	0
217	20231117	172500	147469635	2910	2910	2910	2910	0
218	20231117	172400	147469635	2910	2910	2910	2910	0
219	20231117	172300	147469635	2910	2910	2910	2910	0
220	20231117	172200	147469635	2910	2910	2910	2910	0
221	20231117	172100	147469635	2910	2910	2910	2910	0
222	20231117	172000	147469635	2910	2910	2910	2910	0
223	20231117	171900	147469635	2910	2910	2910	2910	0
224	20231117	171800	147469635	2910	2910	2910	2910	0
225	20231117	171700	147469635	2910	2910	2910	2910	0
226	20231117	171600	147469635	2910	2910	2910	2910	0
227	20231117	171500	147469635	2910	2910	2910	2910	0
228	20231117	171400	147469635	2910	2910	2910	2910	0
229	20231117	171300	147469635	2910	2910	2910	2910	0
230	20231117	171200	147469635	2910	2910	2910	2910	0
231	20231117	171100	147469635	2910	2910	2910	2910	0
232	20231117	171000	147469635	2910	2910	2910	2910	0
233	20231117	170900	147469635	2910	2910	2910	2910	0
234	20231117	170800	147469635	2910	2910	2910	2910	0
235	20231117	170700	147469635	2910	2910	2910	2910	0
236	20231117	170600	147469635	2910	2910	2910	2910	0
237	20231117	170500	147469635	2910	2910	2910	2910	0
238	20231117	170400	147469635	2910	2910	2910	2910	0
239	20231117	170300	147469635	2910	2910	2910	2910	0
240	20231117	170200	147469635	2910	2910	2910	2910	0
241	20231117	170100	147469635	2910	2910	2910	2910	0
242	20231117	170000	147469635	2910	2910	2910	2910	160
243	20231117	165900	147469635	2910	2910	2910	2910	0
244	20231117	165800	147469635	2910	2910	2910	2910	0
245	20231117	165700	147469635	2910	2910	2910	2910	0
246	20231117	165600	147469635	2910	2910	2910	2910	0
247	20231117	165500	147469635	2910	2910	2910	2910	0
248	20231117	165400	147469635	2910	2910	2910	2910	0
249	20231117	165300	147469635	2910	2910	2910	2910	0
250	20231117	165200	147469635	2910	2910	2910	2910	0
251	20231117	165100	147469635	2910	2910	2910	2910	0
252	20231117	165000	147469635	2910	2910	2910	2910	0
253	20231117	164900	147469635	2910	2910	2910	2910	0
254	20231117	164800	147469635	2910	2910	2910	2910	0
255	20231117	164700	147469635	2910	2910	2910	2910	0
256	20231117	164600	147469635	2910	2910	2910	2910	0
257	20231117	164500	147469635	2910	2910	2910	2910	0
258	20231117	164400	147469635	2910	2910	2910	2910	0
259	20231117	164300	147469635	2910	2910	2910	2910	0
260	20231117	164200	147469635	2910	2910	2910	2910	0
261	20231117	164100	147469635	2910	2910	2910	2910	0
262	20231117	164000	147469635	2910	2910	2910	2910	0
263	20231117	163900	147469635	2910	2910	2910	2910	0
264	20231117	163800	147469635	2910	2910	2910	2910	0
265	20231117	163700	147469635	2910	2910	2910	2910	0
266	20231117	163600	147469635	2910	2910	2910	2910	0
267	20231117	163500	147469635	2910	2910	2910	2910	0
268	20231117	163400	147469635	2910	2910	2910	2910	0
269	20231117	163300	147469635	2910	2910	2910	2910	0
270	20231117	163200	147469635	2910	2910	2910	2910	0
271	20231117	163100	147469635	2910	2910	2910	2910	0
272	20231117	163000	147469635	2910	2910	2910	2910	160
273	20231117	162900	147469635	2910	2910	2910	2910	0
274	20231117	162800	147469635	2910	2910	2910	2910	0
275	20231117	162700	147469635	2910	2910	2910	2910	0
276	20231117	162600	147469635	2910	2910	2910	2910	0
277	20231117	162500	147469635	2910	2910	2910	2910	0
278	20231117	162400	147469635	2910	2910	2910	2910	0
279	20231117	162300	147469635	2910	2910	2910	2910	0
280	20231117	162200	147469635	2910	2910	2910	2910	0
281	20231117	162100	147469635	2910	2910	2910	2910	0
282	20231117	162000	147469635	2910	2910	2910	2910	0
283	20231117	161900	147469635	2910	2910	2910	2910	0
284	20231117	161800	147469635	2910	2910	2910	2910	0
285	20231117	161700	147469635	2910	2910	2910	2910	0
286	20231117	161600	147469635	2910	2910	2910	2910	0
287	20231117	161500	147469635	2910	2910	2910	2910	0
288	20231117	161400	147469635	2910	2910	2910	2910	0
289	20231117	161300	147469635	2910	2910	2910	2910	0
290	20231117	161200	147469635	2910	2910	2910	2910	0
291	20231117	161100	147469635	2910	2910	2910	2910	0
292	20231117	161000	147469635	2910	2910	2910	2910	0
293	20231117	160900	147469635	2910	2910	2910	2910	0
294	20231117	160800	147469635	2910	2910	2910	2910	0
295	20231117	160700	147469635	2910	2910	2910	2910	0
296	20231117	160600	147469635	2910	2910	2910	2910	0
297	20231117	160500	147469635	2910	2910	2910	2910	0
298	20231117	160400	147469635	2910	2910	2910	2910	0
299	20231117	160300	147469635	2910	2910	2910	2910	0
300	20231117	160200	147469635	2910	2910	2910	2910	0
301	20231117	160100	147469635	2910	2910	2910	2910	0
302	20231117	160000	147469635	2910	2910	2910	2910	160
303	20231117	155900	147469635	2910	2910	2910	2910	0
304	20231117	155800	147469635	2910	2910	2910	2910	0
305	20231117	155700	147469635	2910	2910	2910	2910	0
306	20231117	155600	147469635	2910	2910	2910	2910	0
307	20231117	155500	147469635	2910	2910	2910	2910	0
308	20231117	155400	147469635	2910	2910	2910	2910	0
309	20231117	155300	147469635	2910	2910	2910	2910	0
310	20231117	155200	147469635	2910	2910	2910	2910	0
311	20231117	155100	147469635	2910	2910	2910	2910	0
312	20231117	155000	147469635	2910	2910	2910	2910	0
313	20231117	154900	147469635	2910	2910	2910	2910	0
314	20231117	154800	147469635	2910	2910	2910	2910	0
315	20231117	154700	147469635	2910	2910	2910	2910	0
316	20231117	154600	147469635	2910	2910	2910	2910	0
317	20231117	154500	147469635	2910	2910	2910	2910	0
318	20231117	154400	147469635	2910	2910	2910	2910	0
319	20231117	154300	147469635	2910	2910	2910	2910	0
320	20231117	154200	147469635	2910	2910	2910	2910	0
321	20231117	154100	147469635	2910	2910	2910	2910	0
322	20231117	154000	147469635	2910	2910	2910	2910	0
323	20231117	153900	147469635	2910	2910	2910	2910	0
324	20231117	153800	147469635	2910	2910	2910	2910	0
325	20231117	153700	147469635	2910	2910	2910	2910	0
326	20231117	153600	147469635	2910	2910	2910	2910	0
327	20231117	153500	147469635	2910	2910	2910	2910	0
328	20231117	153400	147469635	2910	2910	2910	2910	0
329	20231117	153300	147469635	2910	2910	2910	2910	0
330	20231117	153200	147469635	2910	2910	2910	2910	0
331	20231117	153100	147469635	2910	2910	2910	2910	0
332	20231117	153000	147469635	2910	2910	2910	2910	320
333	20231117	152900	147004035	2910	2910	2910	2910	0
334	20231117	152800	147004035	2910	2910	2910	2910	0
335	20231117	152700	147004035	2910	2910	2910	2910	0
336	20231117	152600	147004035	2910	2910	2910	2910	0
337	20231117	152500	147004035	2910	2910	2910	2910	0
338	20231117	152400	147004035	2910	2910	2910	2910	0
339	20231117	152300	147004035	2910	2910	2910	2910	0
340	20231117	152200	147004035	2910	2910	2910	2910	0
341	20231117	152100	147004035	2910	2910	2910	2910	0
342	20231117	152000	147004035	2910	2910	2910	2910	0
343	20231117	151900	147004035	2910	2910	2910	2910	30
344	20231117	151800	146916735	2910	2910	2910	2900	149
345	20231117	151700	146483890	2910	2910	2910	2900	492
346	20231117	151600	145056855	2905	2915	2915	2905	64
347	20231117	151500	144870575	2915	2915	2945	2910	384
348	20231117	151400	143750500	2900	2915	2915	2900	6485
349	20231117	151300	124937930	2915	2910	2915	2910	20
350	20231117	151200	124879675	2915	2915	2915	2915	69
351	20231117	151100	124678540	2915	2915	2915	2915	0
352	20231117	151000	124678540	2915	2915	2915	2915	11
353	20231117	150900	124646475	2920	2920	2920	2920	0
354	20231117	150800	124646475	2920	2920	2920	2920	0
355	20231117	150700	124646475	2920	2920	2920	2920	0
356	20231117	150600	124646475	2920	2905	2920	2900	17
357	20231117	150500	124597110	2900	2905	2910	2900	2224
358	20231117	150400	118142950	2905	2915	2915	2905	78
359	20231117	150300	117915830	2920	2920	2920	2905	567
360	20231117	150200	116262575	2925	2925	2925	2925	0
361	20231117	150100	116262575	2925	2920	2925	2920	2
362	20231117	150000	116256730	2925	2925	2925	2925	0
363	20231117	145900	116256730	2925	2920	2925	2920	11
364	20231117	145800	116224605	2920	2920	2925	2920	27
365	20231117	145700	116145760	2920	2920	2920	2920	0
366	20231117	145600	116145760	2920	2920	2920	2905	971
367	20231117	145500	113320030	2940	2940	2940	2940	0
368	20231117	145400	113320030	2940	2940	2940	2940	1
369	20231117	145300	113317090	2940	2940	2940	2940	1
370	20231117	145200	113314150	2945	2945	2945	2945	0
371	20231117	145100	113314150	2945	2920	2945	2920	3
372	20231117	145000	113305365	2915	2915	2915	2915	0
373	20231117	144900	113305365	2915	2945	2945	2910	1228
374	20231117	144800	109726790	2920	2930	2930	2920	1915
375	20231117	144700	104126240	2945	2940	2945	2930	725
376	20231117	144600	101998235	2945	2945	2945	2945	9
377	20231117	144500	101971730	2960	2960	2960	2960	0
378	20231117	144400	101971730	2960	2960	2960	2960	0
379	20231117	144300	101971730	2960	2960	2960	2960	0
380	20231117	144200	101971730	2960	2955	2960	2955	400
381	20231117	144100	100788390	2960	2960	2960	2960	0
382	20231117	144000	100788390	2960	2960	2960	2960	0
383	20231117	143900	100788390	2960	2960	2960	2960	0
384	20231117	143800	100788390	2960	2960	2960	2960	0
385	20231117	143700	100788390	2960	2960	2960	2960	0
386	20231117	143600	100788390	2960	2960	2960	2960	0
387	20231117	143500	100788390	2960	2960	2960	2960	0
388	20231117	143400	100788390	2960	2960	2960	2960	0
389	20231117	143300	100788390	2960	2960	2960	2960	1
390	20231117	143200	100785430	2965	2965	2965	2965	0
391	20231117	143100	100785430	2965	2965	2965	2965	0
392	20231117	143000	100785430	2965	2965	2965	2965	1
393	20231117	142900	100782465	2960	2960	2960	2960	0
394	20231117	142800	100782465	2960	2960	2960	2960	0
395	20231117	142700	100782465	2960	2960	2960	2960	0
396	20231117	142600	100782465	2960	2960	2960	2960	0
397	20231117	142500	100782465	2960	2960	2960	2960	0
398	20231117	142400	100782465	2960	2960	2960	2960	0
399	20231117	142300	100782465	2960	2960	2960	2960	7
400	20231117	142200	100761745	2965	2965	2965	2965	0
401	20231117	142100	100761745	2965	2965	2965	2965	0
402	20231117	142000	100761745	2965	2965	2965	2965	0
403	20231117	141900	100761745	2965	2965	2965	2965	50
404	20231117	141800	100613495	2965	2965	2965	2965	0
405	20231117	141700	100613495	2965	2965	2965	2965	0
406	20231117	141600	100613495	2965	2965	2965	2965	0
407	20231117	141500	100613495	2965	2965	2965	2965	0
408	20231117	141400	100613495	2965	2965	2965	2965	0
409	20231117	141300	100613495	2965	2965	2965	2965	0
410	20231117	141200	100613495	2965	2960	2965	2960	10
411	20231117	141100	100583885	2960	2960	2960	2960	0
412	20231117	141000	100583885	2960	2960	2960	2960	1
413	20231117	140900	100580925	2960	2960	2960	2960	2
414	20231117	140800	100575005	2965	2965	2965	2965	14
415	20231117	140700	100533495	2965	2965	2965	2965	0
416	20231117	140600	100533495	2965	2955	2965	2955	14
417	20231117	140500	100492105	2955	2955	2955	2955	10
418	20231117	140400	100462555	2955	2955	2955	2955	31
419	20231117	140300	100370950	2955	2955	2955	2955	0
420	20231117	140200	100370950	2955	2955	2955	2955	1
421	20231117	140100	100367995	2960	2960	2960	2960	350
422	20231117	140000	99331995	2960	2960	2960	2960	26
423	20231117	135900	99255035	2960	2960	2960	2960	0
424	20231117	135800	99255035	2960	2960	2960	2960	0
425	20231117	135700	99255035	2960	2955	2960	2955	10
426	20231117	135600	99225440	2960	2960	2960	2960	0
427	20231117	135500	99225440	2960	2960	2960	2960	0
428	20231117	135400	99225440	2960	2955	2960	2955	3
429	20231117	135300	99216570	2940	2940	2940	2940	53
430	20231117	135200	99060750	2960	2960	2960	2960	0
431	20231117	135100	99060750	2960	2960	2960	2960	0
432	20231117	135000	99060750	2960	2960	2960	2960	1
433	20231117	134900	99057790	2940	2940	2940	2940	0
434	20231117	134800	99057790	2940	2940	2940	2940	0
435	20231117	134700	99057790	2940	2940	2940	2940	8
436	20231117	134600	99034270	2960	2960	2960	2960	0
437	20231117	134500	99034270	2960	2960	2960	2960	0
438	20231117	134400	99034270	2960	2960	2960	2960	0
439	20231117	134300	99034270	2960	2960	2960	2960	0
440	20231117	134200	99034270	2960	2960	2960	2960	0
441	20231117	134100	99034270	2960	2960	2960	2960	0
442	20231117	134000	99034270	2960	2960	2960	2960	1
443	20231117	133900	99031310	2960	2955	2960	2955	25
444	20231117	133800	98957410	2960	2960	2960	2960	0
445	20231117	133700	98957410	2960	2960	2960	2960	0
446	20231117	133600	98957410	2960	2960	2960	2960	0
447	20231117	133500	98957410	2960	2960	2960	2960	0
448	20231117	133400	98957410	2960	2960	2960	2960	1
449	20231117	133300	98954450	2965	2965	2965	2965	1
450	20231117	133200	98951485	2940	2940	2940	2940	0
451	20231117	133100	98951485	2940	2940	2940	2940	0
452	20231117	133000	98951485	2940	2940	2940	2940	51
453	20231117	132900	98801545	2965	2965	2965	2965	1
454	20231117	132800	98798580	2965	2940	2965	2940	240
455	20231117	132700	98092955	2940	2960	2960	2940	56
456	20231117	132600	97928275	2965	2965	2965	2965	0
457	20231117	132500	97928275	2965	2965	2965	2965	0
458	20231117	132400	97928275	2965	2965	2965	2965	0
459	20231117	132300	97928275	2965	2965	2965	2965	1
460	20231117	132200	97925310	2940	2940	2940	2940	0
461	20231117	132100	97925310	2940	2940	2940	2940	0
462	20231117	132000	97925310	2940	2940	2940	2940	0
463	20231117	131900	97925310	2940	2940	2940	2940	3
464	20231117	131800	97916490	2965	2965	2965	2965	0
465	20231117	131700	97916490	2965	2965	2965	2965	0
466	20231117	131600	97916490	2965	2965	2965	2965	1
467	20231117	131500	97913525	2970	2970	2970	2970	0
468	20231117	131400	97913525	2970	2970	2970	2970	0
469	20231117	131300	97913525	2970	2970	2970	2970	1
470	20231117	131200	97910555	2970	2970	2970	2970	0
471	20231117	131100	97910555	2970	2970	2970	2970	5
472	20231117	131000	97895705	2965	2965	2965	2965	0
473	20231117	130900	97895705	2965	2965	2965	2965	1
474	20231117	130800	97892740	2960	2960	2960	2960	0
475	20231117	130700	97892740	2960	2960	2960	2960	1
476	20231117	130600	97889780	2940	2940	2940	2940	0
477	20231117	130500	97889780	2940	2940	2940	2940	0
478	20231117	130400	97889780	2940	2940	2940	2940	0
479	20231117	130300	97889780	2940	2940	2940	2940	0
480	20231117	130200	97889780	2940	2940	2940	2940	10
481	20231117	130100	97860380	2935	2935	2935	2935	0
482	20231117	130000	97860380	2935	2935	2935	2935	0
483	20231117	125900	97860380	2935	2935	2935	2935	0
484	20231117	125800	97860380	2935	2935	2935	2935	0
485	20231117	125700	97860380	2935	2935	2935	2935	0
486	20231117	125600	97860380	2935	2940	2940	2935	115
487	20231117	125500	97522765	2935	2935	2935	2935	0
488	20231117	125400	97522765	2935	2940	2940	2935	182
489	20231117	125300	96988230	2965	2965	2965	2965	0
490	20231117	125200	96988230	2965	2965	2965	2965	0
491	20231117	125100	96988230	2965	2965	2965	2965	2
492	20231117	125000	96982300	2965	2975	2975	2965	101
493	20231117	124900	96681835	2975	2975	2975	2975	1
494	20231117	124800	96678860	2975	2975	2975	2975	1
495	20231117	124700	96675885	2975	2975	2975	2975	0
496	20231117	124600	96675885	2975	2975	2975	2975	0
497	20231117	124500	96675885	2975	2975	2975	2975	0
498	20231117	124400	96675885	2975	2975	2975	2975	0
499	20231117	124300	96675885	2975	2975	2975	2975	0
500	20231117	124200	96675885	2975	2975	2975	2975	0
501	20231117	124100	96675885	2975	2975	2975	2975	0
502	20231117	124000	96675885	2975	2975	2975	2975	1
503	20231117	123900	96672910	2975	2975	2975	2975	0
504	20231117	123800	96672910	2975	2975	2975	2975	0
505	20231117	123700	96672910	2975	2975	2975	2975	0
506	20231117	123600	96672910	2975	2975	2975	2975	0
507	20231117	123500	96672910	2975	2975	2975	2975	0
508	20231117	123400	96672910	2975	2975	2975	2975	20
509	20231117	123300	96613410	2975	2975	2975	2975	0
510	20231117	123200	96613410	2975	2975	2975	2975	0
511	20231117	123100	96613410	2975	2975	2975	2975	0
512	20231117	123000	96613410	2975	2975	2975	2975	0
513	20231117	122900	96613410	2975	2960	2975	2960	137
514	20231117	122800	96206645	2965	2965	2965	2965	0
515	20231117	122700	96206645	2965	2965	2965	2965	0
516	20231117	122600	96206645	2965	2965	2965	2965	0
517	20231117	122500	96206645	2965	2965	2965	2965	0
518	20231117	122400	96206645	2965	2965	2965	2965	0
519	20231117	122300	96206645	2965	2965	2965	2965	0
520	20231117	122200	96206645	2965	2965	2965	2965	52
521	20231117	122100	96052465	2965	2965	2965	2965	0
522	20231117	122000	96052465	2965	2965	2965	2965	4
523	20231117	121900	96040605	2935	2935	2935	2935	0
524	20231117	121800	96040605	2935	2935	2935	2935	0
525	20231117	121700	96040605	2935	2935	2935	2935	0
526	20231117	121600	96040605	2935	2935	2935	2935	0
527	20231117	121500	96040605	2935	2940	2940	2935	550
528	20231117	121400	94426145	2940	2940	2940	2940	23
529	20231117	121300	94358525	2935	2940	2940	2935	184
530	20231117	121200	93817630	2965	2965	2965	2965	0
531	20231117	121100	93817630	2965	2965	2965	2965	2
532	20231117	121000	93811700	2940	2940	2940	2940	0
533	20231117	120900	93811700	2940	2940	2940	2940	0
534	20231117	120800	93811700	2940	2940	2940	2940	0
535	20231117	120700	93811700	2940	2965	2970	2940	41
536	20231117	120600	93690155	2965	2940	2965	2935	931
537	20231117	120500	90953135	2940	2945	2945	2940	59
538	20231117	120400	90779410	2945	2945	2945	2945	0
539	20231117	120300	90779410	2945	2945	2945	2945	324
540	20231117	120200	89825230	2965	2965	2965	2965	0
541	20231117	120100	89825230	2965	2965	2965	2965	7
542	20231117	120000	89804475	2970	2970	2970	2970	0
543	20231117	115900	89804475	2970	2970	2970	2970	0
544	20231117	115800	89804475	2970	2970	2970	2970	0
545	20231117	115700	89804475	2970	2970	2970	2970	0
546	20231117	115600	89804475	2970	2970	2970	2970	0
547	20231117	115500	89804475	2970	2970	2970	2970	35
548	20231117	115400	89700525	2970	2970	2970	2970	0
549	20231117	115300	89700525	2970	2970	2970	2970	0
550	20231117	115200	89700525	2970	2970	2970	2970	0
551	20231117	115100	89700525	2970	2970	2970	2970	0
552	20231117	115000	89700525	2970	2970	2970	2970	1
553	20231117	114900	89697555	2970	2970	2970	2970	5
554	20231117	114800	89682705	2970	2970	2970	2970	10
555	20231117	114700	89653005	2970	2970	2970	2970	0
556	20231117	114600	89653005	2970	2970	2970	2970	0
557	20231117	114500	89653005	2970	2970	2970	2970	0
558	20231117	114400	89653005	2970	2970	2970	2970	0
559	20231117	114300	89653005	2970	2970	2970	2970	1
560	20231117	114200	89650035	2970	2970	2970	2970	2
561	20231117	114100	89644095	2970	2970	2970	2970	0
562	20231117	114000	89644095	2970	2965	2980	2965	14
563	20231117	113900	89602515	2965	2965	2970	2965	179
564	20231117	113800	89070995	2970	2970	2970	2970	0
565	20231117	113700	89070995	2970	2970	2970	2970	0
566	20231117	113600	89070995	2970	2970	2970	2970	0
567	20231117	113500	89070995	2970	2970	2970	2970	0
568	20231117	113400	89070995	2970	2970	2970	2970	0
569	20231117	113300	89070995	2970	2970	2970	2965	107
570	20231117	113200	88753240	2965	2965	2965	2965	86
571	20231117	113100	88498250	2970	2970	2970	2970	0
572	20231117	113000	88498250	2970	2970	2970	2970	0
573	20231117	112900	88498250	2970	2970	2970	2970	0
574	20231117	112800	88498250	2970	2970	2970	2970	0
575	20231117	112700	88498250	2970	2970	2970	2970	0
576	20231117	112600	88498250	2970	2970	2970	2970	188
577	20231117	112500	87939890	2970	2970	2970	2970	0
578	20231117	112400	87939890	2970	2970	2970	2970	0
579	20231117	112300	87939890	2970	2970	2970	2970	0
580	20231117	112200	87939890	2970	2970	2970	2970	0
581	20231117	112100	87939890	2970	2970	2970	2970	0
582	20231117	112000	87939890	2970	2970	2970	2970	1
583	20231117	111900	87936920	2965	2965	2965	2965	0
584	20231117	111800	87936920	2965	2965	2965	2965	20
585	20231117	111700	87877620	2965	2970	2970	2960	194
586	20231117	111600	87302200	2970	2975	2975	2970	372
587	20231117	111500	86195800	2980	2955	2980	2950	378
588	20231117	111400	85070710	2955	2960	2965	2955	372
589	20231117	111300	83969675	2965	2965	2965	2965	0
590	20231117	111200	83969675	2965	2970	2970	2965	19
591	20231117	111100	83913335	2980	2980	2980	2980	1
592	20231117	111000	83910355	2980	2980	2980	2980	0
593	20231117	110900	83910355	2980	2970	2980	2950	40
594	20231117	110800	83791785	2955	2955	2960	2935	473
595	20231117	110700	82398755	2960	2960	2960	2960	0
596	20231117	110600	82398755	2960	2960	2960	2960	10
597	20231117	110500	82369155	2945	2950	2950	2945	61
598	20231117	110400	82189230	2930	2950	2950	2930	128
599	20231117	110300	81813210	2970	2970	2970	2970	1
600	20231117	110200	81810240	2970	2970	2970	2970	13
601	20231117	110100	81771630	2985	2990	2990	2985	209
602	20231117	110000	81147225	2995	2995	3000	2995	1201
603	20231117	105900	77545150	2995	2995	2995	2995	1
604	20231117	105800	77542155	2980	2985	2985	2980	542
605	20231117	105700	75926970	2995	2995	2995	2995	0
606	20231117	105600	75926970	2995	2995	2995	2995	0
607	20231117	105500	75926970	2995	2990	2995	2985	161
608	20231117	105400	75445635	2990	2990	2995	2985	327
609	20231117	105300	74467615	2990	2990	2990	2990	1
610	20231117	105200	74464625	2980	2980	2985	2980	646
611	20231117	105100	72537445	2985	2985	2985	2985	987
612	20231117	105000	69591250	2975	2975	2975	2975	40
613	20231117	104900	69472250	2980	2980	2980	2980	0
614	20231117	104800	69472250	2980	2985	2985	2980	567
615	20231117	104700	67782250	2985	2985	2985	2985	1
616	20231117	104600	67779265	2990	2990	2990	2990	1
617	20231117	104500	67776275	2970	2980	2995	2970	1614
618	20231117	104400	62946205	2980	2980	2985	2980	87
619	20231117	104300	62686625	2980	2975	2990	2975	116
620	20231117	104200	62340350	2990	2980	2990	2980	190
621	20231117	104100	61772425	2990	2980	2990	2980	445
622	20231117	104000	60443340	2980	2980	2980	2980	1
623	20231117	103900	60440360	2975	2970	2975	2970	8
624	20231117	103800	60416565	2975	2975	2975	2975	1
625	20231117	103700	60413590	2980	2980	2980	2980	0
626	20231117	103600	60413590	2980	2975	2980	2975	10
627	20231117	103500	60383830	2985	2970	2990	2950	180
628	20231117	103400	59848540	2990	2990	2990	2980	675
629	20231117	103300	57830805	2985	2980	2985	2980	5
630	20231117	103200	57815900	2980	2980	2980	2980	11
631	20231117	103100	57783120	2985	2985	2985	2985	37
632	20231117	103000	57672675	2970	2970	2970	2965	32
633	20231117	102900	57577660	2985	2965	2985	2965	50
634	20231117	102800	57428855	2985	2970	2985	2970	268
635	20231117	102700	56629705	2980	2980	2980	2980	0
636	20231117	102600	56629705	2980	2980	2980	2980	0
637	20231117	102500	56629705	2980	2980	2980	2980	0
638	20231117	102400	56629705	2980	2980	2980	2980	0
639	20231117	102300	56629705	2980	2980	2980	2980	0
640	20231117	102200	56629705	2980	2975	2980	2975	29
641	20231117	102100	56543425	2975	2970	2975	2970	11
642	20231117	102000	56510750	2975	2975	2975	2975	0
643	20231117	101900	56510750	2975	2975	2975	2975	0
644	20231117	101800	56510750	2975	2975	2975	2975	0
645	20231117	101700	56510750	2975	2975	2975	2970	89
646	20231117	101600	56246025	2975	2975	2975	2975	0
647	20231117	101500	56246025	2975	2975	2975	2975	9
648	20231117	101400	56219250	2970	2970	2970	2970	32
649	20231117	101300	56124210	2945	2960	2970	2945	227
650	20231117	101200	55454205	2950	2950	2950	2950	1
651	20231117	101100	55451255	2965	2965	2965	2965	49
652	20231117	101000	55305970	2965	2965	2965	2965	0
653	20231117	100900	55305970	2965	2965	2965	2965	0
654	20231117	100800	55305970	2965	2965	2965	2965	0
655	20231117	100700	55305970	2965	2965	2965	2965	0
656	20231117	100600	55305970	2965	2965	2965	2965	8
657	20231117	100500	55282250	2965	2965	2965	2965	1
658	20231117	100400	55279285	2945	2950	2960	2945	1876
659	20231117	100300	49728400	2950	2950	2950	2950	0
660	20231117	100200	49728400	2950	2950	2950	2950	0
661	20231117	100100	49728400	2950	2950	2950	2950	0
662	20231117	100000	49728400	2950	2950	2950	2950	4
663	20231117	095900	49716600	2960	2960	2960	2960	0
664	20231117	095800	49716600	2960	2950	2960	2950	1526
665	20231117	095700	45199900	2960	2950	2960	2945	325
666	20231117	095600	44242710	2975	2970	2975	2970	400
667	20231117	095500	43052810	2975	2975	2975	2975	146
668	20231117	095400	42618460	2975	2975	2975	2975	0
669	20231117	095300	42618460	2975	2975	2975	2975	0
670	20231117	095200	42618460	2975	2975	2975	2975	0
671	20231117	095100	42618460	2975	2975	2975	2975	0
672	20231117	095000	42618460	2975	2975	2975	2975	1
673	20231117	094900	42615485	2980	2980	2980	2980	1
674	20231117	094800	42612505	2960	2960	2960	2960	0
675	20231117	094700	42612505	2960	2965	2965	2960	22
676	20231117	094600	42547330	2965	2965	2965	2965	38
677	20231117	094500	42434660	2940	2940	2940	2940	0
678	20231117	094400	42434660	2940	2935	2940	2935	197
679	20231117	094300	41855535	2940	2960	2960	2935	653
680	20231117	094200	39935950	2935	2940	2940	2935	442
681	20231117	094100	38636680	2920	2920	2920	2920	20
682	20231117	094000	38578280	2920	2920	2920	2920	0
683	20231117	093900	38578280	2920	2920	2920	2920	1
684	20231117	093800	38575360	2970	2965	2970	2965	301
685	20231117	093700	37681785	2965	2955	2965	2940	249
686	20231117	093600	36945555	2955	2955	2955	2955	0
687	20231117	093500	36945555	2955	2955	2955	2955	1
688	20231117	093400	36942600	2960	2960	2960	2960	0
689	20231117	093300	36942600	2960	2960	2960	2960	2
690	20231117	093200	36936680	2965	2950	2965	2950	500
691	20231117	093100	35455170	2955	2955	2955	2955	475
692	20231117	093000	34051545	2955	2955	2955	2950	137
693	20231117	092900	33646745	2955	2945	2960	2945	1001
694	20231117	092800	30688945	2945	2920	2945	2905	2261
695	20231117	092700	24100925	2915	2915	2915	2915	0
696	20231117	092600	24100925	2915	2925	2925	2915	808
697	20231117	092500	21740315	2950	2950	2950	2950	1
698	20231117	092400	21737365	2920	2935	2960	2920	222
699	20231117	092300	21087885	2970	2970	2970	2970	6
700	20231117	092200	21070065	2970	2970	2975	2970	196
701	20231117	092100	20487030	2975	2970	2975	2965	26
702	20231117	092000	20409770	2970	2950	2970	2950	21
703	20231117	091900	20347800	2950	2950	2950	2950	0
704	20231117	091800	20347800	2950	2950	2950	2950	0
705	20231117	091700	20347800	2950	2950	2950	2950	8
706	20231117	091600	20324200	2975	2950	2975	2950	216
707	20231117	091500	19685365	2965	2965	2970	2960	1235
708	20231117	091400	16021185	2930	2945	2995	2925	1751
709	20231117	091300	10855045	2945	2945	2945	2945	9
710	20231117	091200	10828540	2945	2910	2945	2905	70
711	20231117	091100	10624490	2910	2910	2910	2910	9
712	20231117	091000	10598300	2900	2925	2930	2890	898
713	20231117	090900	7996210	2930	2930	2930	2930	9
714	20231117	090800	7969840	2930	2930	2930	2930	19
715	20231117	090700	7914170	2930	2925	2930	2920	109
716	20231117	090600	7595230	2925	2915	2925	2915	559
717	20231117	090500	5963365	2900	2910	2910	2900	1374
718	20231117	090400	1971485	2910	2910	2910	2910	9
719	20231117	090300	1945295	2910	2910	2910	2910	18
720	20231117	090200	1892915	2910	2910	2910	2910	9
721	20231117	090100	1866725	2905	2915	2915	2905	132
722	20231117	090000	1482540	2915	2905	2915	2905	510