KissMeData/101240/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200400	76119155	4960	4960	4960	4960	1154
3	20231117	200300	76119155	4960	4960	4960	4960	0
4	20231117	200200	76119155	4960	4960	4960	4960	0
5	20231117	200100	76119155	4960	4960	4960	4960	0
6	20231117	200000	76119155	4960	4960	4960	4960	0
7	20231117	195900	76119155	4960	4960	4960	4960	0
8	20231117	195800	76119155	4960	4960	4960	4960	0
9	20231117	195700	76119155	4960	4960	4960	4960	0
10	20231117	195600	76119155	4960	4960	4960	4960	0
11	20231117	195500	76119155	4960	4960	4960	4960	0
12	20231117	195400	76119155	4960	4960	4960	4960	0
13	20231117	195300	76119155	4960	4960	4960	4960	0
14	20231117	195200	76119155	4960	4960	4960	4960	0
15	20231117	195100	76119155	4960	4960	4960	4960	0
16	20231117	195000	76119155	4960	4960	4960	4960	0
17	20231117	194900	76119155	4960	4960	4960	4960	0
18	20231117	194800	76119155	4960	4960	4960	4960	0
19	20231117	194700	76119155	4960	4960	4960	4960	0
20	20231117	194600	76119155	4960	4960	4960	4960	0
21	20231117	194500	76119155	4960	4960	4960	4960	0
22	20231117	194400	76119155	4960	4960	4960	4960	0
23	20231117	194300	76119155	4960	4960	4960	4960	0
24	20231117	194200	76119155	4960	4960	4960	4960	0
25	20231117	194100	76119155	4960	4960	4960	4960	0
26	20231117	194000	76119155	4960	4960	4960	4960	0
27	20231117	193900	76119155	4960	4960	4960	4960	0
28	20231117	193800	76119155	4960	4960	4960	4960	0
29	20231117	193700	76119155	4960	4960	4960	4960	0
30	20231117	193600	76119155	4960	4960	4960	4960	0
31	20231117	193500	76119155	4960	4960	4960	4960	0
32	20231117	193400	76119155	4960	4960	4960	4960	1154
33	20231117	193300	76119155	4960	4960	4960	4960	0
34	20231117	193200	76119155	4960	4960	4960	4960	0
35	20231117	193100	76119155	4960	4960	4960	4960	0
36	20231117	193000	76119155	4960	4960	4960	4960	0
37	20231117	192900	76119155	4960	4960	4960	4960	0
38	20231117	192800	76119155	4960	4960	4960	4960	0
39	20231117	192700	76119155	4960	4960	4960	4960	0
40	20231117	192600	76119155	4960	4960	4960	4960	0
41	20231117	192500	76119155	4960	4960	4960	4960	0
42	20231117	192400	76119155	4960	4960	4960	4960	0
43	20231117	192300	76119155	4960	4960	4960	4960	0
44	20231117	192200	76119155	4960	4960	4960	4960	0
45	20231117	192100	76119155	4960	4960	4960	4960	0
46	20231117	192000	76119155	4960	4960	4960	4960	0
47	20231117	191900	76119155	4960	4960	4960	4960	0
48	20231117	191800	76119155	4960	4960	4960	4960	0
49	20231117	191700	76119155	4960	4960	4960	4960	0
50	20231117	191600	76119155	4960	4960	4960	4960	0
51	20231117	191500	76119155	4960	4960	4960	4960	0
52	20231117	191400	76119155	4960	4960	4960	4960	0
53	20231117	191300	76119155	4960	4960	4960	4960	0
54	20231117	191200	76119155	4960	4960	4960	4960	0
55	20231117	191100	76119155	4960	4960	4960	4960	0
56	20231117	191000	76119155	4960	4960	4960	4960	0
57	20231117	190900	76119155	4960	4960	4960	4960	0
58	20231117	190800	76119155	4960	4960	4960	4960	0
59	20231117	190700	76119155	4960	4960	4960	4960	0
60	20231117	190600	76119155	4960	4960	4960	4960	0
61	20231117	190500	76119155	4960	4960	4960	4960	0
62	20231117	190400	76119155	4960	4960	4960	4960	1154
63	20231117	190300	76119155	4960	4960	4960	4960	0
64	20231117	190200	76119155	4960	4960	4960	4960	0
65	20231117	190100	76119155	4960	4960	4960	4960	0
66	20231117	190000	76119155	4960	4960	4960	4960	0
67	20231117	185900	76119155	4960	4960	4960	4960	0
68	20231117	185800	76119155	4960	4960	4960	4960	0
69	20231117	185700	76119155	4960	4960	4960	4960	0
70	20231117	185600	76119155	4960	4960	4960	4960	0
71	20231117	185500	76119155	4960	4960	4960	4960	0
72	20231117	185400	76119155	4960	4960	4960	4960	0
73	20231117	185300	76119155	4960	4960	4960	4960	0
74	20231117	185200	76119155	4960	4960	4960	4960	0
75	20231117	185100	76119155	4960	4960	4960	4960	0
76	20231117	185000	76119155	4960	4960	4960	4960	0
77	20231117	184900	76119155	4960	4960	4960	4960	0
78	20231117	184800	76119155	4960	4960	4960	4960	0
79	20231117	184700	76119155	4960	4960	4960	4960	0
80	20231117	184600	76119155	4960	4960	4960	4960	0
81	20231117	184500	76119155	4960	4960	4960	4960	0
82	20231117	184400	76119155	4960	4960	4960	4960	0
83	20231117	184300	76119155	4960	4960	4960	4960	0
84	20231117	184200	76119155	4960	4960	4960	4960	0
85	20231117	184100	76119155	4960	4960	4960	4960	0
86	20231117	184000	76119155	4960	4960	4960	4960	0
87	20231117	183900	76119155	4960	4960	4960	4960	0
88	20231117	183800	76119155	4960	4960	4960	4960	0
89	20231117	183700	76119155	4960	4960	4960	4960	0
90	20231117	183600	76119155	4960	4960	4960	4960	0
91	20231117	183500	76119155	4960	4960	4960	4960	0
92	20231117	183400	76119155	4960	4960	4960	4960	1154
93	20231117	183300	76119155	4960	4960	4960	4960	0
94	20231117	183200	76119155	4960	4960	4960	4960	0
95	20231117	183100	76119155	4960	4960	4960	4960	0
96	20231117	183000	76119155	4960	4960	4960	4960	0
97	20231117	182900	76119155	4960	4960	4960	4960	0
98	20231117	182800	76119155	4960	4960	4960	4960	0
99	20231117	182700	76119155	4960	4960	4960	4960	0
100	20231117	182600	76119155	4960	4960	4960	4960	0
101	20231117	182500	76119155	4960	4960	4960	4960	0
102	20231117	182400	76119155	4960	4960	4960	4960	0
103	20231117	182300	76119155	4960	4960	4960	4960	0
104	20231117	182200	76119155	4960	4960	4960	4960	0
105	20231117	182100	76119155	4960	4960	4960	4960	0
106	20231117	182000	76119155	4960	4960	4960	4960	0
107	20231117	181900	76119155	4960	4960	4960	4960	0
108	20231117	181800	76119155	4960	4960	4960	4960	0
109	20231117	181700	76119155	4960	4960	4960	4960	0
110	20231117	181600	76119155	4960	4960	4960	4960	0
111	20231117	181500	76119155	4960	4960	4960	4960	0
112	20231117	181400	76119155	4960	4960	4960	4960	0
113	20231117	181300	76119155	4960	4960	4960	4960	0
114	20231117	181200	76119155	4960	4960	4960	4960	0
115	20231117	181100	76119155	4960	4960	4960	4960	0
116	20231117	181000	76119155	4960	4960	4960	4960	0
117	20231117	180900	76119155	4960	4960	4960	4960	0
118	20231117	180800	76119155	4960	4960	4960	4960	0
119	20231117	180700	76119155	4960	4960	4960	4960	0
120	20231117	180600	76119155	4960	4960	4960	4960	0
121	20231117	180500	76119155	4960	4960	4960	4960	0
122	20231117	180400	76119155	4960	4960	4960	4960	1154
123	20231117	180300	76119155	4960	4960	4960	4960	0
124	20231117	180200	76119155	4960	4960	4960	4960	0
125	20231117	180100	76119155	4960	4960	4960	4960	0
126	20231117	180000	76119155	4960	4960	4960	4960	0
127	20231117	175900	76119155	4960	4960	4960	4960	0
128	20231117	175800	76119155	4960	4960	4960	4960	0
129	20231117	175700	76119155	4960	4960	4960	4960	0
130	20231117	175600	76119155	4960	4960	4960	4960	0
131	20231117	175500	76119155	4960	4960	4960	4960	0
132	20231117	175400	76119155	4960	4960	4960	4960	0
133	20231117	175300	76119155	4960	4960	4960	4960	0
134	20231117	175200	76119155	4960	4960	4960	4960	0
135	20231117	175100	76119155	4960	4960	4960	4960	0
136	20231117	175000	76119155	4960	4960	4960	4960	0
137	20231117	174900	76119155	4960	4960	4960	4960	0
138	20231117	174800	76119155	4960	4960	4960	4960	0
139	20231117	174700	76119155	4960	4960	4960	4960	0
140	20231117	174600	76119155	4960	4960	4960	4960	0
141	20231117	174500	76119155	4960	4960	4960	4960	0
142	20231117	174400	76119155	4960	4960	4960	4960	0
143	20231117	174300	76119155	4960	4960	4960	4960	0
144	20231117	174200	76119155	4960	4960	4960	4960	0
145	20231117	174100	76119155	4960	4960	4960	4960	0
146	20231117	174000	76119155	4960	4960	4960	4960	0
147	20231117	173900	76119155	4960	4960	4960	4960	0
148	20231117	173800	76119155	4960	4960	4960	4960	0
149	20231117	173700	76119155	4960	4960	4960	4960	0
150	20231117	173600	76119155	4960	4960	4960	4960	0
151	20231117	173500	76119155	4960	4960	4960	4960	0
152	20231117	173400	76119155	4960	4960	4960	4960	1154
153	20231117	173300	76119155	4960	4960	4960	4960	0
154	20231117	173200	76119155	4960	4960	4960	4960	0
155	20231117	173100	76119155	4960	4960	4960	4960	0
156	20231117	173000	76119155	4960	4960	4960	4960	0
157	20231117	172900	76119155	4960	4960	4960	4960	0
158	20231117	172800	76119155	4960	4960	4960	4960	0
159	20231117	172700	76119155	4960	4960	4960	4960	0
160	20231117	172600	76119155	4960	4960	4960	4960	0
161	20231117	172500	76119155	4960	4960	4960	4960	0
162	20231117	172400	76119155	4960	4960	4960	4960	0
163	20231117	172300	76119155	4960	4960	4960	4960	0
164	20231117	172200	76119155	4960	4960	4960	4960	0
165	20231117	172100	76119155	4960	4960	4960	4960	0
166	20231117	172000	76119155	4960	4960	4960	4960	0
167	20231117	171900	76119155	4960	4960	4960	4960	0
168	20231117	171800	76119155	4960	4960	4960	4960	0
169	20231117	171700	76119155	4960	4960	4960	4960	0
170	20231117	171600	76119155	4960	4960	4960	4960	0
171	20231117	171500	76119155	4960	4960	4960	4960	0
172	20231117	171400	76119155	4960	4960	4960	4960	0
173	20231117	171300	76119155	4960	4960	4960	4960	0
174	20231117	171200	76119155	4960	4960	4960	4960	0
175	20231117	171100	76119155	4960	4960	4960	4960	0
176	20231117	171000	76119155	4960	4960	4960	4960	0
177	20231117	170900	76119155	4960	4960	4960	4960	0
178	20231117	170800	76119155	4960	4960	4960	4960	0
179	20231117	170700	76119155	4960	4960	4960	4960	0
180	20231117	170600	76119155	4960	4960	4960	4960	0
181	20231117	170500	76119155	4960	4960	4960	4960	0
182	20231117	170400	76119155	4960	4960	4960	4960	1154
183	20231117	170300	76119155	4960	4960	4960	4960	0
184	20231117	170200	76119155	4960	4960	4960	4960	0
185	20231117	170100	76119155	4960	4960	4960	4960	0
186	20231117	170000	76119155	4960	4960	4960	4960	0
187	20231117	165900	76119155	4960	4960	4960	4960	0
188	20231117	165800	76119155	4960	4960	4960	4960	0
189	20231117	165700	76119155	4960	4960	4960	4960	0
190	20231117	165600	76119155	4960	4960	4960	4960	0
191	20231117	165500	76119155	4960	4960	4960	4960	0
192	20231117	165400	76119155	4960	4960	4960	4960	0
193	20231117	165300	76119155	4960	4960	4960	4960	0
194	20231117	165200	76119155	4960	4960	4960	4960	0
195	20231117	165100	76119155	4960	4960	4960	4960	0
196	20231117	165000	76119155	4960	4960	4960	4960	0
197	20231117	164900	76119155	4960	4960	4960	4960	0
198	20231117	164800	76119155	4960	4960	4960	4960	0
199	20231117	164700	76119155	4960	4960	4960	4960	0
200	20231117	164600	76119155	4960	4960	4960	4960	0
201	20231117	164500	76119155	4960	4960	4960	4960	0
202	20231117	164400	76119155	4960	4960	4960	4960	0
203	20231117	164300	76119155	4960	4960	4960	4960	0
204	20231117	164200	76119155	4960	4960	4960	4960	0
205	20231117	164100	76119155	4960	4960	4960	4960	0
206	20231117	164000	76119155	4960	4960	4960	4960	0
207	20231117	163900	76119155	4960	4960	4960	4960	0
208	20231117	163800	76119155	4960	4960	4960	4960	0
209	20231117	163700	76119155	4960	4960	4960	4960	0
210	20231117	163600	76119155	4960	4960	4960	4960	0
211	20231117	163500	76119155	4960	4960	4960	4960	0
212	20231117	163400	76119155	4960	4960	4960	4960	1154
213	20231117	163300	76119155	4960	4960	4960	4960	0
214	20231117	163200	76119155	4960	4960	4960	4960	0
215	20231117	163100	76119155	4960	4960	4960	4960	0
216	20231117	163000	76119155	4960	4960	4960	4960	0
217	20231117	162900	76119155	4960	4960	4960	4960	0
218	20231117	162800	76119155	4960	4960	4960	4960	0
219	20231117	162700	76119155	4960	4960	4960	4960	0
220	20231117	162600	76119155	4960	4960	4960	4960	0
221	20231117	162500	76119155	4960	4960	4960	4960	0
222	20231117	162400	76119155	4960	4960	4960	4960	0
223	20231117	162300	76119155	4960	4960	4960	4960	0
224	20231117	162200	76119155	4960	4960	4960	4960	0
225	20231117	162100	76119155	4960	4960	4960	4960	0
226	20231117	162000	76119155	4960	4960	4960	4960	0
227	20231117	161900	76119155	4960	4960	4960	4960	0
228	20231117	161800	76119155	4960	4960	4960	4960	0
229	20231117	161700	76119155	4960	4960	4960	4960	0
230	20231117	161600	76119155	4960	4960	4960	4960	0
231	20231117	161500	76119155	4960	4960	4960	4960	0
232	20231117	161400	76119155	4960	4960	4960	4960	0
233	20231117	161300	76119155	4960	4960	4960	4960	0
234	20231117	161200	76119155	4960	4960	4960	4960	0
235	20231117	161100	76119155	4960	4960	4960	4960	0
236	20231117	161000	76119155	4960	4960	4960	4960	0
237	20231117	160900	76119155	4960	4960	4960	4960	0
238	20231117	160800	76119155	4960	4960	4960	4960	0
239	20231117	160700	76119155	4960	4960	4960	4960	0
240	20231117	160600	76119155	4960	4960	4960	4960	0
241	20231117	160500	76119155	4960	4960	4960	4960	0
242	20231117	160400	76119155	4960	4960	4960	4960	1154
243	20231117	160300	76119155	4960	4960	4960	4960	0
244	20231117	160200	76119155	4960	4960	4960	4960	0
245	20231117	160100	76119155	4960	4960	4960	4960	0
246	20231117	160000	76119155	4960	4960	4960	4960	0
247	20231117	155900	76119155	4960	4960	4960	4960	0
248	20231117	155800	76119155	4960	4960	4960	4960	0
249	20231117	155700	76119155	4960	4960	4960	4960	0
250	20231117	155600	76119155	4960	4960	4960	4960	0
251	20231117	155500	76119155	4960	4960	4960	4960	0
252	20231117	155400	76119155	4960	4960	4960	4960	0
253	20231117	155300	76119155	4960	4960	4960	4960	0
254	20231117	155200	76119155	4960	4960	4960	4960	0
255	20231117	155100	76119155	4960	4960	4960	4960	0
256	20231117	155000	76119155	4960	4960	4960	4960	0
257	20231117	154900	76119155	4960	4960	4960	4960	0
258	20231117	154800	76119155	4960	4960	4960	4960	0
259	20231117	154700	76119155	4960	4960	4960	4960	0
260	20231117	154600	76119155	4960	4960	4960	4960	0
261	20231117	154500	76119155	4960	4960	4960	4960	0
262	20231117	154400	76119155	4960	4960	4960	4960	0
263	20231117	154300	76119155	4960	4960	4960	4960	0
264	20231117	154200	76119155	4960	4960	4960	4960	0
265	20231117	154100	76119155	4960	4960	4960	4960	0
266	20231117	154000	76119155	4960	4960	4960	4960	0
267	20231117	153900	76119155	4960	4960	4960	4960	0
268	20231117	153800	76119155	4960	4960	4960	4960	0
269	20231117	153700	76119155	4960	4960	4960	4960	0
270	20231117	153600	76119155	4960	4960	4960	4960	0
271	20231117	153500	76119155	4960	4960	4960	4960	0
272	20231117	153400	76119155	4960	4960	4960	4960	1154
273	20231117	153300	76119155	4960	4960	4960	4960	0
274	20231117	153200	76119155	4960	4960	4960	4960	0
275	20231117	153100	76119155	4960	4960	4960	4960	0
276	20231117	153000	76119155	4960	4960	4960	4960	1154
277	20231117	152900	70395315	4915	4915	4915	4915	0
278	20231117	152800	70395315	4915	4915	4915	4915	0
279	20231117	152700	70395315	4915	4915	4915	4915	0
280	20231117	152600	70395315	4915	4915	4915	4915	0
281	20231117	152500	70395315	4915	4915	4915	4915	0
282	20231117	152400	70395315	4915	4915	4915	4915	0
283	20231117	152300	70395315	4915	4915	4915	4915	0
284	20231117	152200	70395315	4915	4915	4915	4915	0
285	20231117	152100	70395315	4915	4915	4915	4915	0
286	20231117	152000	70395315	4915	4915	4915	4915	0
287	20231117	151900	70395315	4915	4915	4915	4915	1
288	20231117	151800	70390400	4915	4915	4915	4915	0
289	20231117	151700	70390400	4915	4915	4915	4915	0
290	20231117	151600	70390400	4915	4915	4915	4915	0
291	20231117	151500	70390400	4915	4915	4915	4915	0
292	20231117	151400	70390400	4915	4915	4915	4915	1
293	20231117	151300	70385485	4865	4870	4870	4865	200
294	20231117	151200	69412375	4915	4915	4915	4915	1
295	20231117	151100	69407460	4920	4920	4920	4920	0
296	20231117	151000	69407460	4920	4920	4920	4920	0
297	20231117	150900	69407460	4920	4905	4920	4905	139
298	20231117	150800	68725335	4905	4905	4905	4905	0
299	20231117	150700	68725335	4905	4905	4905	4905	0
300	20231117	150600	68725335	4905	4890	4910	4865	590
301	20231117	150500	65840655	4890	4890	4890	4890	0
302	20231117	150400	65840655	4890	4890	4890	4890	0
303	20231117	150300	65840655	4890	4890	4890	4890	0
304	20231117	150200	65840655	4890	4890	4890	4890	0
305	20231117	150100	65840655	4890	4890	4890	4890	0
306	20231117	150000	65840655	4890	4890	4890	4890	0
307	20231117	145900	65840655	4890	4890	4890	4890	0
308	20231117	145800	65840655	4890	4890	4890	4890	0
309	20231117	145700	65840655	4890	4890	4890	4890	0
310	20231117	145600	65840655	4890	4890	4890	4890	0
311	20231117	145500	65840655	4890	4890	4890	4890	0
312	20231117	145400	65840655	4890	4885	4890	4885	3
313	20231117	145300	65825995	4860	4860	4860	4860	0
314	20231117	145200	65825995	4860	4865	4865	4860	200
315	20231117	145100	64853895	4885	4885	4885	4885	0
316	20231117	145000	64853895	4885	4885	4885	4885	0
317	20231117	144900	64853895	4885	4885	4885	4885	4
318	20231117	144800	64834355	4890	4890	4890	4890	0
319	20231117	144700	64834355	4890	4890	4890	4890	0
320	20231117	144600	64834355	4890	4890	4890	4890	0
321	20231117	144500	64834355	4890	4890	4890	4890	0
322	20231117	144400	64834355	4890	4890	4890	4890	0
323	20231117	144300	64834355	4890	4890	4890	4890	0
324	20231117	144200	64834355	4890	4890	4890	4890	0
325	20231117	144100	64834355	4890	4860	4890	4860	4
326	20231117	144000	64814855	4885	4865	4885	4860	54
327	20231117	143900	64552305	4885	4885	4885	4885	0
328	20231117	143800	64552305	4885	4885	4885	4885	0
329	20231117	143700	64552305	4885	4885	4885	4885	0
330	20231117	143600	64552305	4885	4885	4885	4885	0
331	20231117	143500	64552305	4885	4880	4885	4870	121
332	20231117	143400	63961990	4890	4890	4890	4890	0
333	20231117	143300	63961990	4890	4890	4890	4890	1
334	20231117	143200	63957100	4870	4870	4870	4870	15
335	20231117	143100	63884050	4880	4880	4880	4880	0
336	20231117	143000	63884050	4880	4880	4880	4880	2
337	20231117	142900	63874290	4880	4885	4885	4880	19
338	20231117	142800	63781565	4880	4890	4890	4880	37
339	20231117	142700	63600790	4920	4920	4920	4920	0
340	20231117	142600	63600790	4920	4920	4920	4920	0
341	20231117	142500	63600790	4920	4920	4920	4920	0
342	20231117	142400	63600790	4920	4920	4920	4920	0
343	20231117	142300	63600790	4920	4920	4920	4920	0
344	20231117	142200	63600790	4920	4920	4920	4920	0
345	20231117	142100	63600790	4920	4920	4920	4920	0
346	20231117	142000	63600790	4920	4920	4920	4920	1
347	20231117	141900	63595870	4900	4910	4925	4900	54
348	20231117	141800	63331185	4925	4925	4925	4925	0
349	20231117	141700	63331185	4925	4925	4925	4925	0
350	20231117	141600	63331185	4925	4925	4925	4925	0
351	20231117	141500	63331185	4925	4890	4925	4890	2
352	20231117	141400	63321370	4925	4925	4925	4925	0
353	20231117	141300	63321370	4925	4925	4925	4925	0
354	20231117	141200	63321370	4925	4925	4925	4925	0
355	20231117	141100	63321370	4925	4925	4925	4925	0
356	20231117	141000	63321370	4925	4925	4925	4925	0
357	20231117	140900	63321370	4925	4925	4925	4925	0
358	20231117	140800	63321370	4925	4925	4925	4925	1
359	20231117	140700	63316445	4925	4925	4925	4925	1
360	20231117	140600	63311520	4925	4925	4925	4925	0
361	20231117	140500	63311520	4925	4925	4925	4925	0
362	20231117	140400	63311520	4925	4925	4925	4925	0
363	20231117	140300	63311520	4925	4925	4925	4925	0
364	20231117	140200	63311520	4925	4925	4925	4925	0
365	20231117	140100	63311520	4925	4925	4925	4925	0
366	20231117	140000	63311520	4925	4925	4925	4925	0
367	20231117	135900	63311520	4925	4925	4925	4925	0
368	20231117	135800	63311520	4925	4925	4925	4925	0
369	20231117	135700	63311520	4925	4925	4925	4925	0
370	20231117	135600	63311520	4925	4925	4925	4925	1
371	20231117	135500	63306595	4930	4930	4930	4930	0
372	20231117	135400	63306595	4930	4930	4930	4930	0
373	20231117	135300	63306595	4930	4930	4930	4930	0
374	20231117	135200	63306595	4930	4920	4930	4920	76
375	20231117	135100	62932230	4900	4900	4900	4900	0
376	20231117	135000	62932230	4900	4900	4900	4900	0
377	20231117	134900	62932230	4900	4900	4900	4900	0
378	20231117	134800	62932230	4900	4900	4900	4900	0
379	20231117	134700	62932230	4900	4900	4900	4900	0
380	20231117	134600	62932230	4900	4900	4900	4900	0
381	20231117	134500	62932230	4900	4900	4900	4900	0
382	20231117	134400	62932230	4900	4900	4900	4900	0
383	20231117	134300	62932230	4900	4900	4900	4900	0
384	20231117	134200	62932230	4900	4900	4900	4900	0
385	20231117	134100	62932230	4900	4900	4900	4900	0
386	20231117	134000	62932230	4900	4900	4900	4900	1
387	20231117	133900	62927330	4920	4920	4920	4920	0
388	20231117	133800	62927330	4920	4920	4920	4920	0
389	20231117	133700	62927330	4920	4880	4920	4880	4
390	20231117	133600	62907730	4920	4915	4920	4915	61
391	20231117	133500	62607765	4915	4915	4915	4915	21
392	20231117	133400	62504550	4920	4920	4920	4920	0
393	20231117	133300	62504550	4920	4920	4920	4920	0
394	20231117	133200	62504550	4920	4920	4920	4920	0
395	20231117	133100	62504550	4920	4920	4920	4920	0
396	20231117	133000	62504550	4920	4920	4920	4920	0
397	20231117	132900	62504550	4920	4905	4925	4905	86
398	20231117	132800	62082055	4860	4860	4860	4860	50
399	20231117	132700	61839055	4905	4905	4905	4905	0
400	20231117	132600	61839055	4905	4905	4905	4905	1
401	20231117	132500	61834150	4860	4860	4860	4860	0
402	20231117	132400	61834150	4860	4880	4880	4860	65
403	20231117	132300	61517790	4910	4910	4910	4910	0
404	20231117	132200	61517790	4910	4910	4910	4910	5
405	20231117	132100	61493240	4915	4915	4915	4915	0
406	20231117	132000	61493240	4915	4915	4915	4915	280
407	20231117	131900	60117040	4915	4915	4915	4915	0
408	20231117	131800	60117040	4915	4915	4915	4915	1
409	20231117	131700	60112125	4925	4925	4925	4925	0
410	20231117	131600	60112125	4925	4925	4925	4925	0
411	20231117	131500	60112125	4925	4925	4925	4925	0
412	20231117	131400	60112125	4925	4925	4925	4925	0
413	20231117	131300	60112125	4925	4925	4925	4925	0
414	20231117	131200	60112125	4925	4925	4925	4925	0
415	20231117	131100	60112125	4925	4925	4925	4925	0
416	20231117	131000	60112125	4925	4925	4925	4925	0
417	20231117	130900	60112125	4925	4925	4925	4925	0
418	20231117	130800	60112125	4925	4925	4925	4925	0
419	20231117	130700	60112125	4925	4925	4925	4925	0
420	20231117	130600	60112125	4925	4920	4925	4920	76
421	20231117	130500	59737960	4920	4920	4920	4920	0
422	20231117	130400	59737960	4920	4920	4920	4920	0
423	20231117	130300	59737960	4920	4920	4920	4920	0
424	20231117	130200	59737960	4920	4915	4920	4915	122
425	20231117	130100	59137830	4920	4920	4920	4920	0
426	20231117	130000	59137830	4920	4920	4920	4920	0
427	20231117	125900	59137830	4920	4920	4920	4920	0
428	20231117	125800	59137830	4920	4920	4920	4920	0
429	20231117	125700	59137830	4920	4920	4920	4920	0
430	20231117	125600	59137830	4920	4920	4920	4920	0
431	20231117	125500	59137830	4920	4920	4920	4920	0
432	20231117	125400	59137830	4920	4920	4920	4920	7
433	20231117	125300	59103390	4925	4915	4925	4915	112
434	20231117	125200	58552900	4920	4920	4920	4920	0
435	20231117	125100	58552900	4920	4880	4920	4880	29
436	20231117	125000	58410340	4925	4925	4925	4925	0
437	20231117	124900	58410340	4925	4925	4925	4925	0
438	20231117	124800	58410340	4925	4925	4925	4925	0
439	20231117	124700	58410340	4925	4925	4925	4925	0
440	20231117	124600	58410340	4925	4925	4925	4925	0
441	20231117	124500	58410340	4925	4925	4925	4925	0
442	20231117	124400	58410340	4925	4920	4925	4920	236
443	20231117	124300	57248870	4925	4925	4925	4925	76
444	20231117	124200	56874570	4930	4930	4930	4930	0
445	20231117	124100	56874570	4930	4930	4930	4930	0
446	20231117	124000	56874570	4930	4930	4930	4930	0
447	20231117	123900	56874570	4930	4930	4930	4930	500
448	20231117	123800	54409570	4930	4910	4930	4910	7
449	20231117	123700	54375180	4965	4910	4965	4910	1000
450	20231117	123600	49431685	4905	4905	4905	4905	0
451	20231117	123500	49431685	4905	4905	4905	4905	0
452	20231117	123400	49431685	4905	4905	4905	4905	0
453	20231117	123300	49431685	4905	4905	4905	4905	0
454	20231117	123200	49431685	4905	4905	4905	4905	0
455	20231117	123100	49431685	4905	4905	4905	4905	21
456	20231117	123000	49328680	4910	4910	4910	4910	120
457	20231117	122900	48739480	4910	4910	4910	4910	106
458	20231117	122800	48219020	4915	4915	4915	4915	2
459	20231117	122700	48209190	4915	4915	4915	4915	0
460	20231117	122600	48209190	4915	4915	4915	4915	0
461	20231117	122500	48209190	4915	4915	4915	4915	0
462	20231117	122400	48209190	4915	4915	4915	4915	1
463	20231117	122300	48204275	4870	4895	4925	4870	262
464	20231117	122200	46925500	4860	4860	4860	4860	0
465	20231117	122100	46925500	4860	4860	4860	4860	0
466	20231117	122000	46925500	4860	4895	4895	4860	102
467	20231117	121900	46427120	4865	4865	4865	4865	0
468	20231117	121800	46427120	4865	4865	4865	4865	0
469	20231117	121700	46427120	4865	4860	4865	4860	401
470	20231117	121600	44476260	4860	4860	4860	4860	0
471	20231117	121500	44476260	4860	4860	4860	4860	0
472	20231117	121400	44476260	4860	4860	4860	4860	0
473	20231117	121300	44476260	4860	4860	4860	4860	0
474	20231117	121200	44476260	4860	4860	4860	4860	0
475	20231117	121100	44476260	4860	4860	4860	4860	0
476	20231117	121000	44476260	4860	4860	4860	4860	0
477	20231117	120900	44476260	4860	4860	4860	4860	0
478	20231117	120800	44476260	4860	4860	4860	4860	0
479	20231117	120700	44476260	4860	4860	4860	4860	0
480	20231117	120600	44476260	4860	4870	4870	4860	38
481	20231117	120500	44291440	4870	4870	4870	4870	0
482	20231117	120400	44291440	4870	4870	4870	4870	1
483	20231117	120300	44286570	4910	4910	4910	4910	0
484	20231117	120200	44286570	4910	4910	4910	4910	0
485	20231117	120100	44286570	4910	4875	4910	4875	108
486	20231117	120000	43760035	4925	4925	4925	4925	0
487	20231117	115900	43760035	4925	4925	4925	4925	0
488	20231117	115800	43760035	4925	4925	4925	4925	1
489	20231117	115700	43755110	4925	4910	4925	4910	77
490	20231117	115600	43376440	4925	4925	4925	4925	0
491	20231117	115500	43376440	4925	4900	4925	4900	500
492	20231117	115400	40914940	4875	4910	4920	4875	53
493	20231117	115300	40654660	4900	4855	4900	4855	255
494	20231117	115200	39409015	4850	4850	4850	4850	0
495	20231117	115100	39409015	4850	4850	4850	4850	0
496	20231117	115000	39409015	4850	4850	4850	4850	147
497	20231117	114900	38696065	4850	4850	4850	4850	3
498	20231117	114800	38681515	4850	4850	4850	4850	0
499	20231117	114700	38681515	4850	4850	4850	4850	1
500	20231117	114600	38676665	4850	4850	4850	4850	0
501	20231117	114500	38676665	4850	4850	4850	4850	1
502	20231117	114400	38671815	4850	4850	4850	4850	0
503	20231117	114300	38671815	4850	4850	4850	4850	0
504	20231117	114200	38671815	4850	4850	4850	4850	0
505	20231117	114100	38671815	4850	4850	4850	4850	0
506	20231117	114000	38671815	4850	4850	4850	4850	1
507	20231117	113900	38666965	4840	4840	4840	4840	0
508	20231117	113800	38666965	4840	4840	4840	4840	0
509	20231117	113700	38666965	4840	4840	4840	4840	0
510	20231117	113600	38666965	4840	4840	4840	4840	0
511	20231117	113500	38666965	4840	4840	4840	4840	18
512	20231117	113400	38579845	4850	4850	4850	4850	77
513	20231117	113300	38206395	4855	4855	4855	4855	4
514	20231117	113200	38186975	4850	4850	4850	4850	0
515	20231117	113100	38186975	4850	4850	4850	4850	0
516	20231117	113000	38186975	4850	4850	4850	4850	0
517	20231117	112900	38186975	4850	4850	4850	4850	0
518	20231117	112800	38186975	4850	4850	4850	4850	0
519	20231117	112700	38186975	4850	4850	4850	4850	0
520	20231117	112600	38186975	4850	4850	4850	4850	0
521	20231117	112500	38186975	4850	4850	4850	4850	100
522	20231117	112400	37701975	4855	4855	4855	4855	1
523	20231117	112300	37697120	4830	4830	4830	4830	0
524	20231117	112200	37697120	4830	4830	4830	4830	0
525	20231117	112100	37697120	4830	4830	4830	4830	5
526	20231117	112000	37672970	4855	4855	4855	4855	0
527	20231117	111900	37672970	4855	4850	4855	4850	3
528	20231117	111800	37658410	4855	4855	4855	4855	0
529	20231117	111700	37658410	4855	4855	4855	4855	0
530	20231117	111600	37658410	4855	4855	4855	4855	0
531	20231117	111500	37658410	4855	4855	4855	4855	10
532	20231117	111400	37609860	4855	4855	4855	4855	20
533	20231117	111300	37512760	4855	4855	4855	4855	0
534	20231117	111200	37512760	4855	4855	4855	4855	0
535	20231117	111100	37512760	4855	4845	4855	4845	77
536	20231117	111000	37139470	4825	4825	4825	4825	0
537	20231117	110900	37139470	4825	4825	4825	4825	0
538	20231117	110800	37139470	4825	4825	4825	4825	0
539	20231117	110700	37139470	4825	4825	4825	4825	0
540	20231117	110600	37139470	4825	4825	4825	4825	0
541	20231117	110500	37139470	4825	4825	4825	4825	0
542	20231117	110400	37139470	4825	4825	4825	4825	230
543	20231117	110300	36029720	4825	4830	4830	4825	110
544	20231117	110200	35498920	4850	4850	4850	4850	0
545	20231117	110100	35498920	4850	4850	4850	4850	0
546	20231117	110000	35498920	4850	4850	4850	4850	0
547	20231117	105900	35498920	4850	4850	4850	4850	0
548	20231117	105800	35498920	4850	4850	4850	4850	1
549	20231117	105700	35494070	4850	4850	4850	4850	0
550	20231117	105600	35494070	4850	4850	4850	4850	0
551	20231117	105500	35494070	4850	4850	4850	4850	0
552	20231117	105400	35494070	4850	4850	4850	4850	0
553	20231117	105300	35494070	4850	4850	4850	4850	100
554	20231117	105200	35009070	4850	4850	4850	4850	0
555	20231117	105100	35009070	4850	4850	4850	4850	1
556	20231117	105000	35004220	4830	4835	4835	4830	302
557	20231117	104900	33545375	4850	4850	4850	4850	255
558	20231117	104800	32308625	4850	4845	4855	4845	117
559	20231117	104700	31741380	4830	4830	4830	4830	0
560	20231117	104600	31741380	4830	4830	4830	4830	0
561	20231117	104500	31741380	4830	4835	4835	4830	320
562	20231117	104400	30195315	4835	4835	4835	4835	0
563	20231117	104300	30195315	4835	4835	4835	4835	0
564	20231117	104200	30195315	4835	4835	4835	4835	21
565	20231117	104100	30093780	4830	4835	4835	4830	96
566	20231117	104000	29630095	4830	4830	4830	4830	0
567	20231117	103900	29630095	4830	4830	4830	4830	30
568	20231117	103800	29485195	4855	4855	4855	4855	0
569	20231117	103700	29485195	4855	4855	4855	4855	0
570	20231117	103600	29485195	4855	4855	4855	4855	0
571	20231117	103500	29485195	4855	4835	4855	4835	13
572	20231117	103400	29422320	4835	4835	4835	4835	26
573	20231117	103300	29296610	4835	4835	4835	4835	6
574	20231117	103200	29267600	4835	4835	4835	4830	139
575	20231117	103100	28595725	4855	4855	4855	4855	1
576	20231117	103000	28590870	4830	4830	4830	4830	7
577	20231117	102900	28557060	4865	4865	4865	4865	0
578	20231117	102800	28557060	4865	4865	4865	4865	0
579	20231117	102700	28557060	4865	4865	4865	4865	649
580	20231117	102600	25399675	4865	4865	4865	4865	0
581	20231117	102500	25399675	4865	4845	4865	4845	210
582	20231117	102400	24380685	4845	4845	4845	4845	0
583	20231117	102300	24380685	4845	4845	4845	4845	0
584	20231117	102200	24380685	4845	4845	4845	4845	0
585	20231117	102100	24380685	4845	4845	4845	4845	0
586	20231117	102000	24380685	4845	4845	4845	4845	0
587	20231117	101900	24380685	4845	4850	4850	4845	1150
588	20231117	101800	18804540	4850	4850	4850	4850	0
589	20231117	101700	18804540	4850	4850	4850	4850	0
590	20231117	101600	18804540	4850	4850	4850	4850	1
591	20231117	101500	18799690	4850	4850	4850	4850	9
592	20231117	101400	18756040	4875	4875	4875	4875	0
593	20231117	101300	18756040	4875	4885	4885	4875	20
594	20231117	101200	18658440	4885	4885	4885	4885	1
595	20231117	101100	18653555	4850	4850	4850	4850	0
596	20231117	101000	18653555	4850	4850	4850	4850	0
597	20231117	100900	18653555	4850	4850	4850	4850	0
598	20231117	100800	18653555	4850	4850	4850	4850	0
599	20231117	100700	18653555	4850	4850	4850	4850	0
600	20231117	100600	18653555	4850	4850	4850	4850	0
601	20231117	100500	18653555	4850	4850	4850	4850	312
602	20231117	100400	17140355	4850	4850	4850	4850	0
603	20231117	100300	17140355	4850	4855	4855	4850	400
604	20231117	100200	15200340	4855	4855	4855	4855	15
605	20231117	100100	15127515	4885	4885	4885	4885	0
606	20231117	100000	15127515	4885	4885	4885	4885	0
607	20231117	095900	15127515	4885	4885	4885	4885	0
608	20231117	095800	15127515	4885	4885	4885	4885	0
609	20231117	095700	15127515	4885	4885	4885	4885	0
610	20231117	095600	15127515	4885	4885	4885	4885	2
611	20231117	095500	15117745	4895	4895	4895	4895	0
612	20231117	095400	15117745	4895	4895	4895	4895	0
613	20231117	095300	15117745	4895	4895	4895	4895	0
614	20231117	095200	15117745	4895	4895	4895	4895	0
615	20231117	095100	15117745	4895	4860	4895	4860	6
616	20231117	095000	15088550	4860	4860	4860	4860	0
617	20231117	094900	15088550	4860	4860	4860	4860	0
618	20231117	094800	15088550	4860	4860	4860	4860	0
619	20231117	094700	15088550	4860	4860	4860	4860	0
620	20231117	094600	15088550	4860	4860	4860	4860	0
621	20231117	094500	15088550	4860	4860	4860	4860	0
622	20231117	094400	15088550	4860	4860	4860	4860	0
623	20231117	094300	15088550	4860	4860	4860	4860	0
624	20231117	094200	15088550	4860	4860	4860	4860	212
625	20231117	094100	14058230	4860	4860	4860	4860	0
626	20231117	094000	14058230	4860	4860	4860	4860	2
627	20231117	093900	14048510	4855	4855	4855	4855	0
628	20231117	093800	14048510	4855	4855	4855	4855	222
629	20231117	093700	12970700	4860	4865	4865	4860	34
630	20231117	093600	12805390	4895	4895	4895	4895	0
631	20231117	093500	12805390	4895	4895	4895	4895	5
632	20231117	093400	12780915	4895	4895	4895	4895	2
633	20231117	093300	12771125	4855	4855	4855	4855	0
634	20231117	093200	12771125	4855	4855	4855	4855	0
635	20231117	093100	12771125	4855	4855	4855	4855	0
636	20231117	093000	12771125	4855	4855	4855	4855	0
637	20231117	092900	12771125	4855	4855	4855	4855	0
638	20231117	092800	12771125	4855	4855	4855	4855	0
639	20231117	092700	12771125	4855	4855	4855	4855	200
640	20231117	092600	11800125	4855	4855	4855	4855	0
641	20231117	092500	11800125	4855	4855	4855	4855	0
642	20231117	092400	11800125	4855	4855	4855	4855	0
643	20231117	092300	11800125	4855	4855	4855	4855	0
644	20231117	092200	11800125	4855	4855	4855	4855	0
645	20231117	092100	11800125	4855	4855	4855	4855	0
646	20231117	092000	11800125	4855	4855	4855	4855	0
647	20231117	091900	11800125	4855	4855	4855	4855	30
648	20231117	091800	11654475	4855	4855	4855	4855	74
649	20231117	091700	11295205	4855	4855	4855	4855	0
650	20231117	091600	11295205	4855	4855	4860	4855	13
651	20231117	091500	11232075	4855	4855	4855	4855	2
652	20231117	091400	11222365	4815	4820	4820	4815	500
653	20231117	091300	8814245	4815	4815	4815	4815	0
654	20231117	091200	8814245	4815	4815	4815	4815	0
655	20231117	091100	8814245	4815	4815	4815	4800	505
656	20231117	091000	6384575	4815	4850	4850	4815	361
657	20231117	090900	4635485	4850	4870	4905	4850	388
658	20231117	090800	2749230	4925	4925	4925	4925	0
659	20231117	090700	2749230	4925	4925	4925	4925	0
660	20231117	090600	2749230	4925	4925	4925	4925	0
661	20231117	090500	2749230	4925	4925	4925	4925	0
662	20231117	090400	2749230	4925	4925	4925	4925	1
663	20231117	090300	2744305	4890	4900	4900	4890	36
664	20231117	090200	2568255	4910	4910	4910	4910	0
665	20231117	090100	2568255	4910	4925	4925	4910	126
666	20231117	090000	1949280	4960	4960	4960	4960	393