KissMeData/222040/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203800	232402350	5670	5670	5670	5670	181
3	20231117	203700	232402350	5670	5670	5670	5670	0
4	20231117	203600	232402350	5670	5670	5670	5670	0
5	20231117	203500	232402350	5670	5670	5670	5670	0
6	20231117	203400	232402350	5670	5670	5670	5670	0
7	20231117	203300	232402350	5670	5670	5670	5670	0
8	20231117	203200	232402350	5670	5670	5670	5670	0
9	20231117	203100	232402350	5670	5670	5670	5670	0
10	20231117	203000	232402350	5670	5670	5670	5670	0
11	20231117	202900	232402350	5670	5670	5670	5670	0
12	20231117	202800	232402350	5670	5670	5670	5670	0
13	20231117	202700	232402350	5670	5670	5670	5670	0
14	20231117	202600	232402350	5670	5670	5670	5670	0
15	20231117	202500	232402350	5670	5670	5670	5670	0
16	20231117	202400	232402350	5670	5670	5670	5670	0
17	20231117	202300	232402350	5670	5670	5670	5670	0
18	20231117	202200	232402350	5670	5670	5670	5670	0
19	20231117	202100	232402350	5670	5670	5670	5670	0
20	20231117	202000	232402350	5670	5670	5670	5670	0
21	20231117	201900	232402350	5670	5670	5670	5670	0
22	20231117	201800	232402350	5670	5670	5670	5670	0
23	20231117	201700	232402350	5670	5670	5670	5670	0
24	20231117	201600	232402350	5670	5670	5670	5670	0
25	20231117	201500	232402350	5670	5670	5670	5670	0
26	20231117	201400	232402350	5670	5670	5670	5670	0
27	20231117	201300	232402350	5670	5670	5670	5670	0
28	20231117	201200	232402350	5670	5670	5670	5670	0
29	20231117	201100	232402350	5670	5670	5670	5670	0
30	20231117	201000	232402350	5670	5670	5670	5670	0
31	20231117	200900	232402350	5670	5670	5670	5670	0
32	20231117	200800	232402350	5670	5670	5670	5670	181
33	20231117	200700	232402350	5670	5670	5670	5670	0
34	20231117	200600	232402350	5670	5670	5670	5670	0
35	20231117	200500	232402350	5670	5670	5670	5670	0
36	20231117	200400	232402350	5670	5670	5670	5670	0
37	20231117	200300	232402350	5670	5670	5670	5670	0
38	20231117	200200	232402350	5670	5670	5670	5670	0
39	20231117	200100	232402350	5670	5670	5670	5670	0
40	20231117	200000	232402350	5670	5670	5670	5670	0
41	20231117	195900	232402350	5670	5670	5670	5670	0
42	20231117	195800	232402350	5670	5670	5670	5670	0
43	20231117	195700	232402350	5670	5670	5670	5670	0
44	20231117	195600	232402350	5670	5670	5670	5670	0
45	20231117	195500	232402350	5670	5670	5670	5670	0
46	20231117	195400	232402350	5670	5670	5670	5670	0
47	20231117	195300	232402350	5670	5670	5670	5670	0
48	20231117	195200	232402350	5670	5670	5670	5670	0
49	20231117	195100	232402350	5670	5670	5670	5670	0
50	20231117	195000	232402350	5670	5670	5670	5670	0
51	20231117	194900	232402350	5670	5670	5670	5670	0
52	20231117	194800	232402350	5670	5670	5670	5670	0
53	20231117	194700	232402350	5670	5670	5670	5670	0
54	20231117	194600	232402350	5670	5670	5670	5670	0
55	20231117	194500	232402350	5670	5670	5670	5670	0
56	20231117	194400	232402350	5670	5670	5670	5670	0
57	20231117	194300	232402350	5670	5670	5670	5670	0
58	20231117	194200	232402350	5670	5670	5670	5670	0
59	20231117	194100	232402350	5670	5670	5670	5670	0
60	20231117	194000	232402350	5670	5670	5670	5670	0
61	20231117	193900	232402350	5670	5670	5670	5670	0
62	20231117	193800	232402350	5670	5670	5670	5670	181
63	20231117	193700	232402350	5670	5670	5670	5670	0
64	20231117	193600	232402350	5670	5670	5670	5670	0
65	20231117	193500	232402350	5670	5670	5670	5670	0
66	20231117	193400	232402350	5670	5670	5670	5670	0
67	20231117	193300	232402350	5670	5670	5670	5670	0
68	20231117	193200	232402350	5670	5670	5670	5670	0
69	20231117	193100	232402350	5670	5670	5670	5670	0
70	20231117	193000	232402350	5670	5670	5670	5670	0
71	20231117	192900	232402350	5670	5670	5670	5670	0
72	20231117	192800	232402350	5670	5670	5670	5670	0
73	20231117	192700	232402350	5670	5670	5670	5670	0
74	20231117	192600	232402350	5670	5670	5670	5670	0
75	20231117	192500	232402350	5670	5670	5670	5670	0
76	20231117	192400	232402350	5670	5670	5670	5670	0
77	20231117	192300	232402350	5670	5670	5670	5670	0
78	20231117	192200	232402350	5670	5670	5670	5670	0
79	20231117	192100	232402350	5670	5670	5670	5670	0
80	20231117	192000	232402350	5670	5670	5670	5670	0
81	20231117	191900	232402350	5670	5670	5670	5670	0
82	20231117	191800	232402350	5670	5670	5670	5670	0
83	20231117	191700	232402350	5670	5670	5670	5670	0
84	20231117	191600	232402350	5670	5670	5670	5670	0
85	20231117	191500	232402350	5670	5670	5670	5670	0
86	20231117	191400	232402350	5670	5670	5670	5670	0
87	20231117	191300	232402350	5670	5670	5670	5670	0
88	20231117	191200	232402350	5670	5670	5670	5670	0
89	20231117	191100	232402350	5670	5670	5670	5670	0
90	20231117	191000	232402350	5670	5670	5670	5670	0
91	20231117	190900	232402350	5670	5670	5670	5670	0
92	20231117	190800	232402350	5670	5670	5670	5670	181
93	20231117	190700	232402350	5670	5670	5670	5670	0
94	20231117	190600	232402350	5670	5670	5670	5670	0
95	20231117	190500	232402350	5670	5670	5670	5670	0
96	20231117	190400	232402350	5670	5670	5670	5670	0
97	20231117	190300	232402350	5670	5670	5670	5670	0
98	20231117	190200	232402350	5670	5670	5670	5670	0
99	20231117	190100	232402350	5670	5670	5670	5670	0
100	20231117	190000	232402350	5670	5670	5670	5670	0
101	20231117	185900	232402350	5670	5670	5670	5670	0
102	20231117	185800	232402350	5670	5670	5670	5670	0
103	20231117	185700	232402350	5670	5670	5670	5670	0
104	20231117	185600	232402350	5670	5670	5670	5670	0
105	20231117	185500	232402350	5670	5670	5670	5670	0
106	20231117	185400	232402350	5670	5670	5670	5670	0
107	20231117	185300	232402350	5670	5670	5670	5670	0
108	20231117	185200	232402350	5670	5670	5670	5670	0
109	20231117	185100	232402350	5670	5670	5670	5670	0
110	20231117	185000	232402350	5670	5670	5670	5670	0
111	20231117	184900	232402350	5670	5670	5670	5670	0
112	20231117	184800	232402350	5670	5670	5670	5670	0
113	20231117	184700	232402350	5670	5670	5670	5670	0
114	20231117	184600	232402350	5670	5670	5670	5670	0
115	20231117	184500	232402350	5670	5670	5670	5670	0
116	20231117	184400	232402350	5670	5670	5670	5670	0
117	20231117	184300	232402350	5670	5670	5670	5670	0
118	20231117	184200	232402350	5670	5670	5670	5670	0
119	20231117	184100	232402350	5670	5670	5670	5670	0
120	20231117	184000	232402350	5670	5670	5670	5670	0
121	20231117	183900	232402350	5670	5670	5670	5670	0
122	20231117	183800	232402350	5670	5670	5670	5670	181
123	20231117	183700	232402350	5670	5670	5670	5670	0
124	20231117	183600	232402350	5670	5670	5670	5670	0
125	20231117	183500	232402350	5670	5670	5670	5670	0
126	20231117	183400	232402350	5670	5670	5670	5670	0
127	20231117	183300	232402350	5670	5670	5670	5670	0
128	20231117	183200	232402350	5670	5670	5670	5670	0
129	20231117	183100	232402350	5670	5670	5670	5670	0
130	20231117	183000	232402350	5670	5670	5670	5670	0
131	20231117	182900	232402350	5670	5670	5670	5670	0
132	20231117	182800	232402350	5670	5670	5670	5670	0
133	20231117	182700	232402350	5670	5670	5670	5670	0
134	20231117	182600	232402350	5670	5670	5670	5670	0
135	20231117	182500	232402350	5670	5670	5670	5670	0
136	20231117	182400	232402350	5670	5670	5670	5670	0
137	20231117	182300	232402350	5670	5670	5670	5670	0
138	20231117	182200	232402350	5670	5670	5670	5670	0
139	20231117	182100	232402350	5670	5670	5670	5670	0
140	20231117	182000	232402350	5670	5670	5670	5670	0
141	20231117	181900	232402350	5670	5670	5670	5670	0
142	20231117	181800	232402350	5670	5670	5670	5670	0
143	20231117	181700	232402350	5670	5670	5670	5670	0
144	20231117	181600	232402350	5670	5670	5670	5670	0
145	20231117	181500	232402350	5670	5670	5670	5670	0
146	20231117	181400	232402350	5670	5670	5670	5670	0
147	20231117	181300	232402350	5670	5670	5670	5670	0
148	20231117	181200	232402350	5670	5670	5670	5670	0
149	20231117	181100	232402350	5670	5670	5670	5670	0
150	20231117	181000	232402350	5670	5670	5670	5670	0
151	20231117	180900	232402350	5670	5670	5670	5670	0
152	20231117	180800	232402350	5670	5670	5670	5670	181
153	20231117	180700	232402350	5670	5670	5670	5670	0
154	20231117	180600	232402350	5670	5670	5670	5670	0
155	20231117	180500	232402350	5670	5670	5670	5670	0
156	20231117	180400	232402350	5670	5670	5670	5670	0
157	20231117	180300	232402350	5670	5670	5670	5670	0
158	20231117	180200	232402350	5670	5670	5670	5670	0
159	20231117	180100	232402350	5670	5670	5670	5670	0
160	20231117	180000	232402350	5670	5670	5670	5670	0
161	20231117	175900	232402350	5670	5670	5670	5670	0
162	20231117	175800	232402350	5670	5670	5670	5670	0
163	20231117	175700	232402350	5670	5670	5670	5670	0
164	20231117	175600	232402350	5670	5670	5670	5670	0
165	20231117	175500	232402350	5670	5670	5670	5670	0
166	20231117	175400	232402350	5670	5670	5670	5670	0
167	20231117	175300	232402350	5670	5670	5670	5670	0
168	20231117	175200	232402350	5670	5670	5670	5670	0
169	20231117	175100	232402350	5670	5670	5670	5670	0
170	20231117	175000	232402350	5670	5670	5670	5670	0
171	20231117	174900	232402350	5670	5670	5670	5670	0
172	20231117	174800	232402350	5670	5670	5670	5670	0
173	20231117	174700	232402350	5670	5670	5670	5670	0
174	20231117	174600	232402350	5670	5670	5670	5670	0
175	20231117	174500	232402350	5670	5670	5670	5670	0
176	20231117	174400	232402350	5670	5670	5670	5670	0
177	20231117	174300	232402350	5670	5670	5670	5670	0
178	20231117	174200	232402350	5670	5670	5670	5670	0
179	20231117	174100	232402350	5670	5670	5670	5670	0
180	20231117	174000	232402350	5670	5670	5670	5670	0
181	20231117	173900	232402350	5670	5670	5670	5670	0
182	20231117	173800	232402350	5670	5670	5670	5670	181
183	20231117	173700	232402350	5670	5670	5670	5670	0
184	20231117	173600	232402350	5670	5670	5670	5670	0
185	20231117	173500	232402350	5670	5670	5670	5670	0
186	20231117	173400	232402350	5670	5670	5670	5670	0
187	20231117	173300	232402350	5670	5670	5670	5670	0
188	20231117	173200	232402350	5670	5670	5670	5670	0
189	20231117	173100	232402350	5670	5670	5670	5670	0
190	20231117	173000	232402350	5670	5670	5670	5670	0
191	20231117	172900	232402350	5670	5670	5670	5670	0
192	20231117	172800	232402350	5670	5670	5670	5670	0
193	20231117	172700	232402350	5670	5670	5670	5670	0
194	20231117	172600	232402350	5670	5670	5670	5670	0
195	20231117	172500	232402350	5670	5670	5670	5670	0
196	20231117	172400	232402350	5670	5670	5670	5670	0
197	20231117	172300	232402350	5670	5670	5670	5670	0
198	20231117	172200	232402350	5670	5670	5670	5670	0
199	20231117	172100	232402350	5670	5670	5670	5670	0
200	20231117	172000	232402350	5670	5670	5670	5670	0
201	20231117	171900	232402350	5670	5670	5670	5670	0
202	20231117	171800	232402350	5670	5670	5670	5670	0
203	20231117	171700	232402350	5670	5670	5670	5670	0
204	20231117	171600	232402350	5670	5670	5670	5670	0
205	20231117	171500	232402350	5670	5670	5670	5670	0
206	20231117	171400	232402350	5670	5670	5670	5670	0
207	20231117	171300	232402350	5670	5670	5670	5670	0
208	20231117	171200	232402350	5670	5670	5670	5670	0
209	20231117	171100	232402350	5670	5670	5670	5670	0
210	20231117	171000	232402350	5670	5670	5670	5670	0
211	20231117	170900	232402350	5670	5670	5670	5670	0
212	20231117	170800	232402350	5670	5670	5670	5670	181
213	20231117	170700	232402350	5670	5670	5670	5670	0
214	20231117	170600	232402350	5670	5670	5670	5670	0
215	20231117	170500	232402350	5670	5670	5670	5670	0
216	20231117	170400	232402350	5670	5670	5670	5670	0
217	20231117	170300	232402350	5670	5670	5670	5670	0
218	20231117	170200	232402350	5670	5670	5670	5670	0
219	20231117	170100	232402350	5670	5670	5670	5670	0
220	20231117	170000	232402350	5670	5670	5670	5670	0
221	20231117	165900	232402350	5670	5670	5670	5670	0
222	20231117	165800	232402350	5670	5670	5670	5670	0
223	20231117	165700	232402350	5670	5670	5670	5670	0
224	20231117	165600	232402350	5670	5670	5670	5670	0
225	20231117	165500	232402350	5670	5670	5670	5670	0
226	20231117	165400	232402350	5670	5670	5670	5670	0
227	20231117	165300	232402350	5670	5670	5670	5670	0
228	20231117	165200	232402350	5670	5670	5670	5670	0
229	20231117	165100	232402350	5670	5670	5670	5670	0
230	20231117	165000	232402350	5670	5670	5670	5670	0
231	20231117	164900	232402350	5670	5670	5670	5670	0
232	20231117	164800	232402350	5670	5670	5670	5670	0
233	20231117	164700	232402350	5670	5670	5670	5670	0
234	20231117	164600	232402350	5670	5670	5670	5670	0
235	20231117	164500	232402350	5670	5670	5670	5670	0
236	20231117	164400	232402350	5670	5670	5670	5670	0
237	20231117	164300	232402350	5670	5670	5670	5670	0
238	20231117	164200	232402350	5670	5670	5670	5670	0
239	20231117	164100	232402350	5670	5670	5670	5670	0
240	20231117	164000	232402350	5670	5670	5670	5670	0
241	20231117	163900	232402350	5670	5670	5670	5670	0
242	20231117	163800	232402350	5670	5670	5670	5670	181
243	20231117	163700	232402350	5670	5670	5670	5670	0
244	20231117	163600	232402350	5670	5670	5670	5670	0
245	20231117	163500	232402350	5670	5670	5670	5670	0
246	20231117	163400	232402350	5670	5670	5670	5670	0
247	20231117	163300	232402350	5670	5670	5670	5670	0
248	20231117	163200	232402350	5670	5670	5670	5670	0
249	20231117	163100	232402350	5670	5670	5670	5670	0
250	20231117	163000	232402350	5670	5670	5670	5670	0
251	20231117	162900	232402350	5670	5670	5670	5670	0
252	20231117	162800	232402350	5670	5670	5670	5670	0
253	20231117	162700	232402350	5670	5670	5670	5670	0
254	20231117	162600	232402350	5670	5670	5670	5670	0
255	20231117	162500	232402350	5670	5670	5670	5670	0
256	20231117	162400	232402350	5670	5670	5670	5670	0
257	20231117	162300	232402350	5670	5670	5670	5670	0
258	20231117	162200	232402350	5670	5670	5670	5670	0
259	20231117	162100	232402350	5670	5670	5670	5670	0
260	20231117	162000	232402350	5670	5670	5670	5670	0
261	20231117	161900	232402350	5670	5670	5670	5670	0
262	20231117	161800	232402350	5670	5670	5670	5670	0
263	20231117	161700	232402350	5670	5670	5670	5670	0
264	20231117	161600	232402350	5670	5670	5670	5670	0
265	20231117	161500	232402350	5670	5670	5670	5670	0
266	20231117	161400	232402350	5670	5670	5670	5670	0
267	20231117	161300	232402350	5670	5670	5670	5670	0
268	20231117	161200	232402350	5670	5670	5670	5670	0
269	20231117	161100	232402350	5670	5670	5670	5670	0
270	20231117	161000	232402350	5670	5670	5670	5670	0
271	20231117	160900	232402350	5670	5670	5670	5670	0
272	20231117	160800	232402350	5670	5670	5670	5670	181
273	20231117	160700	232402350	5670	5670	5670	5670	0
274	20231117	160600	232402350	5670	5670	5670	5670	0
275	20231117	160500	232402350	5670	5670	5670	5670	0
276	20231117	160400	232402350	5670	5670	5670	5670	0
277	20231117	160300	232402350	5670	5670	5670	5670	0
278	20231117	160200	232402350	5670	5670	5670	5670	0
279	20231117	160100	232402350	5670	5670	5670	5670	0
280	20231117	160000	232402350	5670	5670	5670	5670	0
281	20231117	155900	232402350	5670	5670	5670	5670	0
282	20231117	155800	232402350	5670	5670	5670	5670	0
283	20231117	155700	232402350	5670	5670	5670	5670	0
284	20231117	155600	232402350	5670	5670	5670	5670	0
285	20231117	155500	232402350	5670	5670	5670	5670	0
286	20231117	155400	232402350	5670	5670	5670	5670	0
287	20231117	155300	232402350	5670	5670	5670	5670	0
288	20231117	155200	232402350	5670	5670	5670	5670	0
289	20231117	155100	232402350	5670	5670	5670	5670	0
290	20231117	155000	232402350	5670	5670	5670	5670	0
291	20231117	154900	232402350	5670	5670	5670	5670	0
292	20231117	154800	232402350	5670	5670	5670	5670	0
293	20231117	154700	232402350	5670	5670	5670	5670	0
294	20231117	154600	232402350	5670	5670	5670	5670	0
295	20231117	154500	232402350	5670	5670	5670	5670	0
296	20231117	154400	232402350	5670	5670	5670	5670	0
297	20231117	154300	232402350	5670	5670	5670	5670	0
298	20231117	154200	232402350	5670	5670	5670	5670	0
299	20231117	154100	232402350	5670	5670	5670	5670	0
300	20231117	154000	232402350	5670	5670	5670	5670	0
301	20231117	153900	232402350	5670	5670	5670	5670	0
302	20231117	153800	232402350	5670	5670	5670	5670	181
303	20231117	153700	232402350	5670	5670	5670	5670	0
304	20231117	153600	232402350	5670	5670	5670	5670	0
305	20231117	153500	232402350	5670	5670	5670	5670	0
306	20231117	153400	232402350	5670	5670	5670	5670	0
307	20231117	153300	232402350	5670	5670	5670	5670	0
308	20231117	153200	232402350	5670	5670	5670	5670	0
309	20231117	153100	232402350	5670	5670	5670	5670	0
310	20231117	153000	232402350	5670	5670	5670	5670	181
311	20231117	152900	231376080	5650	5650	5650	5650	0
312	20231117	152800	231376080	5650	5650	5650	5650	0
313	20231117	152700	231376080	5650	5650	5650	5650	0
314	20231117	152600	231376080	5650	5650	5650	5650	0
315	20231117	152500	231376080	5650	5650	5650	5650	0
316	20231117	152400	231376080	5650	5650	5650	5650	0
317	20231117	152300	231376080	5650	5650	5650	5650	0
318	20231117	152200	231376080	5650	5650	5650	5650	0
319	20231117	152100	231376080	5650	5650	5650	5650	0
320	20231117	152000	231376080	5650	5650	5650	5650	0
321	20231117	151900	231376080	5650	5620	5650	5610	99
322	20231117	151800	230820440	5640	5640	5640	5640	0
323	20231117	151700	230820440	5640	5640	5640	5640	0
324	20231117	151600	230820440	5640	5620	5680	5620	286
325	20231117	151500	229212450	5610	5610	5610	5610	0
326	20231117	151400	229212450	5610	5610	5610	5610	115
327	20231117	151300	228567300	5600	5600	5600	5600	62
328	20231117	151200	228220100	5610	5610	5610	5610	379
329	20231117	151100	226093910	5610	5610	5610	5610	11
330	20231117	151000	226032200	5610	5620	5620	5610	1012
331	20231117	150900	220346980	5620	5620	5620	5620	0
332	20231117	150800	220346980	5620	5620	5620	5620	122
333	20231117	150700	219661340	5620	5620	5620	5620	93
334	20231117	150600	219138680	5620	5620	5620	5620	5
335	20231117	150500	219110580	5620	5620	5620	5620	500
336	20231117	150400	216300580	5620	5630	5630	5620	528
337	20231117	150300	213332940	5610	5610	5610	5610	0
338	20231117	150200	213332940	5610	5610	5610	5610	0
339	20231117	150100	213332940	5610	5610	5610	5610	106
340	20231117	150000	212738280	5630	5620	5630	5620	383
341	20231117	145900	210585720	5620	5630	5630	5620	51
342	20231117	145800	210299000	5620	5620	5620	5620	0
343	20231117	145700	210299000	5620	5620	5620	5620	0
344	20231117	145600	210299000	5620	5620	5620	5620	500
345	20231117	145500	207489000	5620	5620	5620	5620	0
346	20231117	145400	207489000	5620	5620	5620	5620	55
347	20231117	145300	207179900	5610	5610	5610	5610	100
348	20231117	145200	206618900	5620	5620	5620	5620	0
349	20231117	145100	206618900	5620	5620	5620	5620	0
350	20231117	145000	206618900	5620	5620	5620	5620	0
351	20231117	144900	206618900	5620	5620	5620	5620	19
352	20231117	144800	206512120	5610	5610	5610	5610	1
353	20231117	144700	206506510	5610	5610	5610	5610	0
354	20231117	144600	206506510	5610	5610	5610	5610	4
355	20231117	144500	206484070	5620	5620	5620	5620	61
356	20231117	144400	206141250	5610	5610	5610	5610	0
357	20231117	144300	206141250	5610	5610	5610	5610	0
358	20231117	144200	206141250	5610	5610	5610	5610	0
359	20231117	144100	206141250	5610	5610	5610	5610	10
360	20231117	144000	206085150	5630	5630	5630	5630	5
361	20231117	143900	206057000	5620	5620	5620	5620	0
362	20231117	143800	206057000	5620	5620	5620	5620	0
363	20231117	143700	206057000	5620	5620	5620	5620	0
364	20231117	143600	206057000	5620	5620	5620	5620	0
365	20231117	143500	206057000	5620	5620	5620	5620	0
366	20231117	143400	206057000	5620	5620	5620	5620	0
367	20231117	143300	206057000	5620	5620	5620	5620	0
368	20231117	143200	206057000	5620	5620	5620	5620	0
369	20231117	143100	206057000	5620	5620	5620	5620	50
370	20231117	143000	205776000	5620	5620	5620	5620	0
371	20231117	142900	205776000	5620	5630	5630	5620	53
372	20231117	142800	205478130	5630	5630	5630	5630	0
373	20231117	142700	205478130	5630	5630	5630	5630	0
374	20231117	142600	205478130	5630	5630	5630	5630	0
375	20231117	142500	205478130	5630	5630	5630	5630	0
376	20231117	142400	205478130	5630	5630	5630	5630	100
377	20231117	142300	204915130	5620	5620	5620	5620	0
378	20231117	142200	204915130	5620	5620	5620	5620	0
379	20231117	142100	204915130	5620	5620	5620	5620	3
380	20231117	142000	204898270	5620	5620	5620	5620	0
381	20231117	141900	204898270	5620	5620	5620	5620	0
382	20231117	141800	204898270	5620	5620	5620	5620	0
383	20231117	141700	204898270	5620	5620	5620	5620	0
384	20231117	141600	204898270	5620	5620	5620	5620	4
385	20231117	141500	204875790	5630	5630	5630	5630	0
386	20231117	141400	204875790	5630	5630	5630	5630	179
387	20231117	141300	203868020	5610	5610	5610	5610	0
388	20231117	141200	203868020	5610	5610	5610	5610	0
389	20231117	141100	203868020	5610	5610	5610	5610	50
390	20231117	141000	203587520	5610	5620	5620	5610	2712
391	20231117	140900	188360210	5630	5630	5630	5630	0
392	20231117	140800	188360210	5630	5630	5630	5630	281
393	20231117	140700	186778180	5650	5650	5650	5650	1
394	20231117	140600	186772530	5650	5650	5650	5650	0
395	20231117	140500	186772530	5650	5650	5650	5650	0
396	20231117	140400	186772530	5650	5650	5650	5650	0
397	20231117	140300	186772530	5650	5650	5650	5650	1
398	20231117	140200	186766880	5650	5650	5650	5650	5
399	20231117	140100	186738630	5650	5650	5650	5650	0
400	20231117	140000	186738630	5650	5650	5650	5650	1
401	20231117	135900	186732980	5630	5630	5630	5630	0
402	20231117	135800	186732980	5630	5630	5630	5630	0
403	20231117	135700	186732980	5630	5630	5630	5630	24
404	20231117	135600	186597860	5650	5630	5650	5630	145
405	20231117	135500	185781490	5630	5630	5630	5630	0
406	20231117	135400	185781490	5630	5630	5630	5630	0
407	20231117	135300	185781490	5630	5630	5630	5630	153
408	20231117	135200	184920100	5630	5630	5630	5630	0
409	20231117	135100	184920100	5630	5630	5630	5630	231
410	20231117	135000	183619570	5620	5620	5620	5620	155
411	20231117	134900	182748470	5630	5630	5630	5630	30
412	20231117	134800	182579570	5630	5630	5630	5630	0
413	20231117	134700	182579570	5630	5630	5630	5630	0
414	20231117	134600	182579570	5630	5630	5630	5630	11
415	20231117	134500	182517640	5620	5620	5620	5620	0
416	20231117	134400	182517640	5620	5620	5620	5620	131
417	20231117	134300	181781420	5630	5630	5630	5630	0
418	20231117	134200	181781420	5630	5620	5630	5620	477
419	20231117	134100	179100610	5630	5630	5630	5630	0
420	20231117	134000	179100610	5630	5630	5630	5630	0
421	20231117	133900	179100610	5630	5630	5630	5630	0
422	20231117	133800	179100610	5630	5630	5630	5630	11
423	20231117	133700	179038680	5630	5630	5630	5630	0
424	20231117	133600	179038680	5630	5630	5630	5630	0
425	20231117	133500	179038680	5630	5630	5630	5630	0
426	20231117	133400	179038680	5630	5630	5630	5630	5
427	20231117	133300	179010530	5620	5620	5620	5620	10
428	20231117	133200	178954330	5620	5620	5620	5620	0
429	20231117	133100	178954330	5620	5620	5620	5620	0
430	20231117	133000	178954330	5620	5620	5620	5620	61
431	20231117	132900	178611510	5630	5630	5630	5630	712
432	20231117	132800	174602950	5640	5640	5640	5640	0
433	20231117	132700	174602950	5640	5640	5640	5640	100
434	20231117	132600	174038950	5640	5640	5640	5640	100
435	20231117	132500	173474950	5630	5630	5630	5630	1
436	20231117	132400	173469320	5640	5640	5640	5640	0
437	20231117	132300	173469320	5640	5640	5640	5640	50
438	20231117	132200	173187320	5640	5640	5640	5640	0
439	20231117	132100	173187320	5640	5640	5640	5640	0
440	20231117	132000	173187320	5640	5640	5640	5640	50
441	20231117	131900	172905320	5640	5640	5640	5640	0
442	20231117	131800	172905320	5640	5640	5640	5640	0
443	20231117	131700	172905320	5640	5640	5640	5640	0
444	20231117	131600	172905320	5640	5640	5640	5640	0
445	20231117	131500	172905320	5640	5640	5640	5640	0
446	20231117	131400	172905320	5640	5640	5640	5640	130
447	20231117	131300	172172120	5640	5650	5650	5640	1267
448	20231117	131200	165017080	5650	5650	5650	5650	282
449	20231117	131100	163423780	5650	5650	5650	5650	0
450	20231117	131000	163423780	5650	5650	5650	5650	0
451	20231117	130900	163423780	5650	5650	5650	5650	0
452	20231117	130800	163423780	5650	5650	5650	5650	1
453	20231117	130700	163418130	5660	5660	5660	5660	171
454	20231117	130600	162450270	5670	5670	5670	5670	0
455	20231117	130500	162450270	5670	5670	5670	5670	0
456	20231117	130400	162450270	5670	5670	5670	5670	0
457	20231117	130300	162450270	5670	5670	5670	5670	0
458	20231117	130200	162450270	5670	5670	5670	5670	0
459	20231117	130100	162450270	5670	5670	5670	5670	0
460	20231117	130000	162450270	5670	5670	5670	5670	17
461	20231117	125900	162353880	5660	5660	5660	5660	0
462	20231117	125800	162353880	5660	5660	5660	5660	7
463	20231117	125700	162314260	5670	5670	5670	5670	0
464	20231117	125600	162314260	5670	5670	5670	5670	0
465	20231117	125500	162314260	5670	5670	5670	5670	0
466	20231117	125400	162314260	5670	5670	5670	5670	0
467	20231117	125300	162314260	5670	5670	5670	5670	0
468	20231117	125200	162314260	5670	5670	5670	5670	0
469	20231117	125100	162314260	5670	5670	5670	5670	0
470	20231117	125000	162314260	5670	5670	5670	5670	0
471	20231117	124900	162314260	5670	5670	5670	5670	0
472	20231117	124800	162314260	5670	5670	5670	5670	0
473	20231117	124700	162314260	5670	5670	5670	5670	0
474	20231117	124600	162314260	5670	5670	5670	5670	0
475	20231117	124500	162314260	5670	5670	5670	5670	0
476	20231117	124400	162314260	5670	5670	5670	5670	0
477	20231117	124300	162314260	5670	5670	5670	5670	0
478	20231117	124200	162314260	5670	5670	5670	5670	0
479	20231117	124100	162314260	5670	5670	5670	5670	5
480	20231117	124000	162285910	5670	5670	5670	5670	17
481	20231117	123900	162189520	5660	5660	5660	5660	24
482	20231117	123800	162053680	5680	5680	5680	5680	5
483	20231117	123700	162025280	5660	5660	5660	5660	0
484	20231117	123600	162025280	5660	5660	5660	5660	0
485	20231117	123500	162025280	5660	5660	5660	5660	2
486	20231117	123400	162013960	5670	5670	5670	5670	0
487	20231117	123300	162013960	5670	5670	5670	5670	0
488	20231117	123200	162013960	5670	5670	5670	5670	541
489	20231117	123100	158946490	5670	5670	5670	5670	0
490	20231117	123000	158946490	5670	5670	5670	5670	0
491	20231117	122900	158946490	5670	5670	5670	5670	0
492	20231117	122800	158946490	5670	5670	5670	5670	0
493	20231117	122700	158946490	5670	5670	5670	5670	0
494	20231117	122600	158946490	5670	5670	5670	5670	0
495	20231117	122500	158946490	5670	5670	5670	5670	77
496	20231117	122400	158509900	5660	5660	5660	5660	10
497	20231117	122300	158453300	5660	5660	5660	5660	0
498	20231117	122200	158453300	5660	5660	5660	5660	102
499	20231117	122100	157875980	5660	5660	5660	5660	0
500	20231117	122000	157875980	5660	5660	5660	5660	0
501	20231117	121900	157875980	5660	5660	5660	5660	40
502	20231117	121800	157649580	5660	5660	5660	5660	136
503	20231117	121700	156879820	5670	5670	5670	5670	0
504	20231117	121600	156879820	5670	5670	5670	5670	0
505	20231117	121500	156879820	5670	5670	5670	5670	0
506	20231117	121400	156879820	5670	5670	5670	5670	0
507	20231117	121300	156879820	5670	5670	5670	5670	0
508	20231117	121200	156879820	5670	5670	5670	5670	0
509	20231117	121100	156879820	5670	5670	5670	5670	1
510	20231117	121000	156874150	5660	5660	5660	5660	0
511	20231117	120900	156874150	5660	5660	5660	5660	0
512	20231117	120800	156874150	5660	5660	5660	5660	0
513	20231117	120700	156874150	5660	5660	5660	5660	0
514	20231117	120600	156874150	5660	5660	5660	5660	96
515	20231117	120500	156330790	5660	5660	5660	5660	0
516	20231117	120400	156330790	5660	5670	5670	5660	1187
517	20231117	120300	149609880	5680	5680	5680	5680	1
518	20231117	120200	149604200	5680	5680	5680	5680	0
519	20231117	120100	149604200	5680	5680	5680	5680	0
520	20231117	120000	149604200	5680	5680	5680	5680	50
521	20231117	115900	149320200	5690	5690	5690	5690	0
522	20231117	115800	149320200	5690	5690	5690	5690	0
523	20231117	115700	149320200	5690	5690	5690	5690	18
524	20231117	115600	149217780	5690	5690	5690	5690	30
525	20231117	115500	149047080	5690	5690	5690	5690	5
526	20231117	115400	149018630	5680	5680	5680	5680	0
527	20231117	115300	149018630	5680	5680	5680	5680	0
528	20231117	115200	149018630	5680	5680	5680	5680	0
529	20231117	115100	149018630	5680	5680	5680	5680	0
530	20231117	115000	149018630	5680	5680	5680	5680	0
531	20231117	114900	149018630	5680	5680	5680	5680	0
532	20231117	114800	149018630	5680	5680	5680	5680	0
533	20231117	114700	149018630	5680	5680	5680	5680	0
534	20231117	114600	149018630	5680	5680	5680	5680	697
535	20231117	114500	145059670	5680	5680	5680	5680	0
536	20231117	114400	145059670	5680	5680	5680	5680	0
537	20231117	114300	145059670	5680	5680	5680	5680	0
538	20231117	114200	145059670	5680	5680	5680	5680	100
539	20231117	114100	144491670	5680	5680	5680	5680	0
540	20231117	114000	144491670	5680	5680	5680	5680	0
541	20231117	113900	144491670	5680	5680	5680	5680	0
542	20231117	113800	144491670	5680	5680	5680	5680	0
543	20231117	113700	144491670	5680	5680	5680	5680	0
544	20231117	113600	144491670	5680	5680	5680	5680	0
545	20231117	113500	144491670	5680	5680	5680	5680	10
546	20231117	113400	144434870	5680	5680	5680	5680	0
547	20231117	113300	144434870	5680	5680	5680	5680	0
548	20231117	113200	144434870	5680	5690	5690	5680	753
549	20231117	113100	140151810	5720	5720	5720	5720	0
550	20231117	113000	140151810	5720	5720	5720	5720	0
551	20231117	112900	140151810	5720	5720	5720	5720	0
552	20231117	112800	140151810	5720	5720	5720	5720	0
553	20231117	112700	140151810	5720	5720	5720	5720	1
554	20231117	112600	140146090	5700	5700	5700	5700	0
555	20231117	112500	140146090	5700	5700	5700	5700	0
556	20231117	112400	140146090	5700	5700	5700	5700	1
557	20231117	112300	140140390	5700	5700	5700	5700	19
558	20231117	112200	140032090	5700	5700	5700	5700	200
559	20231117	112100	138892090	5690	5690	5690	5690	0
560	20231117	112000	138892090	5690	5690	5690	5690	513
561	20231117	111900	135973120	5690	5680	5690	5680	117
562	20231117	111800	135308030	5670	5670	5670	5670	0
563	20231117	111700	135308030	5670	5670	5670	5670	0
564	20231117	111600	135308030	5670	5670	5670	5670	0
565	20231117	111500	135308030	5670	5670	5670	5670	0
566	20231117	111400	135308030	5670	5670	5670	5670	2
567	20231117	111300	135296690	5670	5670	5670	5670	0
568	20231117	111200	135296690	5670	5670	5670	5670	0
569	20231117	111100	135296690	5670	5680	5680	5670	1369
570	20231117	111000	127531540	5680	5680	5680	5680	0
571	20231117	110900	127531540	5680	5680	5680	5680	0
572	20231117	110800	127531540	5680	5680	5680	5680	0
573	20231117	110700	127531540	5680	5680	5680	5680	149
574	20231117	110600	126685220	5680	5680	5680	5680	0
575	20231117	110500	126685220	5680	5680	5680	5680	0
576	20231117	110400	126685220	5680	5680	5680	5680	0
577	20231117	110300	126685220	5680	5680	5680	5680	0
578	20231117	110200	126685220	5680	5680	5680	5680	10
579	20231117	110100	126628420	5680	5680	5680	5680	256
580	20231117	110000	125174340	5690	5690	5690	5690	0
581	20231117	105900	125174340	5690	5690	5690	5690	486
582	20231117	105800	122409000	5700	5700	5700	5700	0
583	20231117	105700	122409000	5700	5700	5700	5700	0
584	20231117	105600	122409000	5700	5700	5700	5700	1
585	20231117	105500	122403300	5720	5720	5720	5720	5
586	20231117	105400	122374700	5720	5720	5720	5720	0
587	20231117	105300	122374700	5720	5720	5720	5720	0
588	20231117	105200	122374700	5720	5720	5720	5720	0
589	20231117	105100	122374700	5720	5720	5720	5720	0
590	20231117	105000	122374700	5720	5720	5720	5720	0
591	20231117	104900	122374700	5720	5720	5720	5720	0
592	20231117	104800	122374700	5720	5720	5720	5720	0
593	20231117	104700	122374700	5720	5720	5720	5720	13
594	20231117	104600	122300340	5720	5720	5720	5720	1
595	20231117	104500	122294620	5710	5700	5710	5700	1302
596	20231117	104400	114873210	5690	5680	5690	5680	74
597	20231117	104300	114452650	5670	5670	5670	5670	0
598	20231117	104200	114452650	5670	5670	5670	5670	0
599	20231117	104100	114452650	5670	5670	5670	5670	0
600	20231117	104000	114452650	5670	5670	5670	5670	0
601	20231117	103900	114452650	5670	5670	5670	5670	0
602	20231117	103800	114452650	5670	5670	5670	5670	0
603	20231117	103700	114452650	5670	5670	5670	5670	0
604	20231117	103600	114452650	5670	5670	5670	5670	0
605	20231117	103500	114452650	5670	5670	5670	5670	0
606	20231117	103400	114452650	5670	5670	5670	5670	0
607	20231117	103300	114452650	5670	5670	5670	5670	0
608	20231117	103200	114452650	5670	5670	5670	5670	0
609	20231117	103100	114452650	5670	5670	5670	5670	1
610	20231117	103000	114446980	5640	5670	5670	5640	400
611	20231117	102900	112188190	5670	5670	5670	5670	0
612	20231117	102800	112188190	5670	5670	5670	5670	0
613	20231117	102700	112188190	5670	5670	5670	5670	0
614	20231117	102600	112188190	5670	5670	5670	5670	9
615	20231117	102500	112137160	5670	5670	5670	5670	271
616	20231117	102400	110600590	5670	5670	5670	5670	0
617	20231117	102300	110600590	5670	5670	5670	5670	74
618	20231117	102200	110181010	5660	5660	5660	5660	0
619	20231117	102100	110181010	5660	5660	5660	5660	33
620	20231117	102000	109994230	5660	5660	5660	5660	0
621	20231117	101900	109994230	5660	5660	5660	5660	0
622	20231117	101800	109994230	5660	5640	5660	5640	34
623	20231117	101700	109801870	5640	5640	5640	5640	0
624	20231117	101600	109801870	5640	5640	5640	5640	0
625	20231117	101500	109801870	5640	5640	5640	5640	0
626	20231117	101400	109801870	5640	5640	5640	5640	1
627	20231117	101300	109796230	5640	5640	5640	5640	0
628	20231117	101200	109796230	5640	5640	5640	5640	0
629	20231117	101100	109796230	5640	5640	5640	5640	16
630	20231117	101000	109705990	5640	5640	5640	5640	0
631	20231117	100900	109705990	5640	5640	5640	5640	0
632	20231117	100800	109705990	5640	5640	5640	5640	0
633	20231117	100700	109705990	5640	5640	5640	5640	0
634	20231117	100600	109705990	5640	5640	5640	5640	0
635	20231117	100500	109705990	5640	5640	5640	5640	0
636	20231117	100400	109705990	5640	5640	5640	5640	0
637	20231117	100300	109705990	5640	5640	5640	5640	0
638	20231117	100200	109705990	5640	5640	5640	5640	550
639	20231117	100100	106603990	5640	5660	5660	5640	1000
640	20231117	100000	100954580	5650	5650	5650	5650	0
641	20231117	095900	100954580	5650	5650	5650	5650	0
642	20231117	095800	100954580	5650	5650	5650	5650	0
643	20231117	095700	100954580	5650	5650	5650	5650	0
644	20231117	095600	100954580	5650	5650	5650	5650	0
645	20231117	095500	100954580	5650	5650	5650	5650	0
646	20231117	095400	100954580	5650	5650	5650	5650	20
647	20231117	095300	100841580	5650	5650	5650	5650	0
648	20231117	095200	100841580	5650	5650	5650	5650	100
649	20231117	095100	100276580	5640	5640	5640	5640	0
650	20231117	095000	100276580	5640	5640	5640	5640	100
651	20231117	094900	99712580	5630	5630	5630	5630	0
652	20231117	094800	99712580	5630	5640	5640	5630	493
653	20231117	094700	96932400	5640	5650	5650	5640	77
654	20231117	094600	96497790	5690	5690	5690	5690	0
655	20231117	094500	96497790	5690	5690	5690	5690	0
656	20231117	094400	96497790	5690	5650	5690	5650	261
657	20231117	094300	95020140	5630	5630	5630	5630	0
658	20231117	094200	95020140	5630	5630	5630	5630	588
659	20231117	094100	91709700	5640	5640	5640	5640	556
660	20231117	094000	88573860	5640	5640	5640	5640	74
661	20231117	093900	88156500	5650	5650	5650	5650	148
662	20231117	093800	87320300	5650	5660	5660	5650	696
663	20231117	093700	83387180	5660	5660	5660	5660	868
664	20231117	093600	78474300	5660	5670	5670	5660	828
665	20231117	093500	73787260	5680	5680	5680	5680	80
666	20231117	093400	73332860	5710	5690	5710	5680	341
667	20231117	093300	71392950	5700	5710	5710	5700	849
668	20231117	093200	66549710	5700	5710	5710	5700	941
669	20231117	093100	61184510	5710	5740	5740	5710	1678
670	20231117	093000	51582300	5750	5750	5750	5750	0
671	20231117	092900	51582300	5750	5750	5750	5750	0
672	20231117	092800	51582300	5750	5750	5750	5750	2
673	20231117	092700	51570800	5750	5750	5750	5750	0
674	20231117	092600	51570800	5750	5750	5750	5750	0
675	20231117	092500	51570800	5750	5750	5750	5750	0
676	20231117	092400	51570800	5750	5750	5750	5750	220
677	20231117	092300	50305800	5750	5750	5750	5750	47
678	20231117	092200	50035550	5750	5760	5760	5750	405
679	20231117	092100	47705050	5760	5790	5790	5760	374
680	20231117	092000	45544040	5790	5790	5790	5790	81
681	20231117	091900	45075050	5790	5790	5790	5790	179
682	20231117	091800	44038640	5790	5770	5790	5770	355
683	20231117	091700	41987300	5770	5770	5770	5770	109
684	20231117	091600	41358370	5770	5790	5790	5770	107
685	20231117	091500	40739430	5790	5800	5820	5790	1638
686	20231117	091400	31237200	5790	5760	5790	5760	93
687	20231117	091300	30699950	5760	5760	5760	5760	0
688	20231117	091200	30699950	5760	5750	5760	5750	484
689	20231117	091100	27916610	5750	5750	5750	5750	303
690	20231117	091000	26174360	5760	5760	5760	5760	232
691	20231117	090900	24838040	5770	5760	5770	5760	2
692	20231117	090800	24826510	5790	5730	5790	5730	724
693	20231117	090700	20655780	5720	5730	5730	5720	17
694	20231117	090600	20558490	5720	5720	5720	5720	365
695	20231117	090500	18470690	5720	5710	5720	5710	407
696	20231117	090400	16146710	5710	5720	5740	5710	804
697	20231117	090300	11552470	5710	5760	5760	5710	336
698	20231117	090200	9629520	5770	5770	5770	5770	248
699	20231117	090100	8198560	5770	5780	5780	5760	574
700	20231117	090000	4891280	5770	5770	5770	5760	848