KissMeData/104460/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200600	405650700	19960	19960	19960	19960	1217
3	20231117	200500	405650700	19960	19960	19960	19960	0
4	20231117	200400	405650700	19960	19960	19960	19960	0
5	20231117	200300	405650700	19960	19960	19960	19960	0
6	20231117	200200	405650700	19960	19960	19960	19960	0
7	20231117	200100	405650700	19960	19960	19960	19960	0
8	20231117	200000	405650700	19960	19960	19960	19960	0
9	20231117	195900	405650700	19960	19960	19960	19960	0
10	20231117	195800	405650700	19960	19960	19960	19960	0
11	20231117	195700	405650700	19960	19960	19960	19960	0
12	20231117	195600	405650700	19960	19960	19960	19960	0
13	20231117	195500	405650700	19960	19960	19960	19960	0
14	20231117	195400	405650700	19960	19960	19960	19960	0
15	20231117	195300	405650700	19960	19960	19960	19960	0
16	20231117	195200	405650700	19960	19960	19960	19960	0
17	20231117	195100	405650700	19960	19960	19960	19960	0
18	20231117	195000	405650700	19960	19960	19960	19960	0
19	20231117	194900	405650700	19960	19960	19960	19960	0
20	20231117	194800	405650700	19960	19960	19960	19960	0
21	20231117	194700	405650700	19960	19960	19960	19960	0
22	20231117	194600	405650700	19960	19960	19960	19960	0
23	20231117	194500	405650700	19960	19960	19960	19960	0
24	20231117	194400	405650700	19960	19960	19960	19960	0
25	20231117	194300	405650700	19960	19960	19960	19960	0
26	20231117	194200	405650700	19960	19960	19960	19960	0
27	20231117	194100	405650700	19960	19960	19960	19960	0
28	20231117	194000	405650700	19960	19960	19960	19960	0
29	20231117	193900	405650700	19960	19960	19960	19960	0
30	20231117	193800	405650700	19960	19960	19960	19960	0
31	20231117	193700	405650700	19960	19960	19960	19960	0
32	20231117	193600	405650700	19960	19960	19960	19960	1217
33	20231117	193500	405650700	19960	19960	19960	19960	0
34	20231117	193400	405650700	19960	19960	19960	19960	0
35	20231117	193300	405650700	19960	19960	19960	19960	0
36	20231117	193200	405650700	19960	19960	19960	19960	0
37	20231117	193100	405650700	19960	19960	19960	19960	0
38	20231117	193000	405650700	19960	19960	19960	19960	0
39	20231117	192900	405650700	19960	19960	19960	19960	0
40	20231117	192800	405650700	19960	19960	19960	19960	0
41	20231117	192700	405650700	19960	19960	19960	19960	0
42	20231117	192600	405650700	19960	19960	19960	19960	0
43	20231117	192500	405650700	19960	19960	19960	19960	0
44	20231117	192400	405650700	19960	19960	19960	19960	0
45	20231117	192300	405650700	19960	19960	19960	19960	0
46	20231117	192200	405650700	19960	19960	19960	19960	0
47	20231117	192100	405650700	19960	19960	19960	19960	0
48	20231117	192000	405650700	19960	19960	19960	19960	0
49	20231117	191900	405650700	19960	19960	19960	19960	0
50	20231117	191800	405650700	19960	19960	19960	19960	0
51	20231117	191700	405650700	19960	19960	19960	19960	0
52	20231117	191600	405650700	19960	19960	19960	19960	0
53	20231117	191500	405650700	19960	19960	19960	19960	0
54	20231117	191400	405650700	19960	19960	19960	19960	0
55	20231117	191300	405650700	19960	19960	19960	19960	0
56	20231117	191200	405650700	19960	19960	19960	19960	0
57	20231117	191100	405650700	19960	19960	19960	19960	0
58	20231117	191000	405650700	19960	19960	19960	19960	0
59	20231117	190900	405650700	19960	19960	19960	19960	0
60	20231117	190800	405650700	19960	19960	19960	19960	0
61	20231117	190700	405650700	19960	19960	19960	19960	0
62	20231117	190600	405650700	19960	19960	19960	19960	1217
63	20231117	190500	405650700	19960	19960	19960	19960	0
64	20231117	190400	405650700	19960	19960	19960	19960	0
65	20231117	190300	405650700	19960	19960	19960	19960	0
66	20231117	190200	405650700	19960	19960	19960	19960	0
67	20231117	190100	405650700	19960	19960	19960	19960	0
68	20231117	190000	405650700	19960	19960	19960	19960	0
69	20231117	185900	405650700	19960	19960	19960	19960	0
70	20231117	185800	405650700	19960	19960	19960	19960	0
71	20231117	185700	405650700	19960	19960	19960	19960	0
72	20231117	185600	405650700	19960	19960	19960	19960	0
73	20231117	185500	405650700	19960	19960	19960	19960	0
74	20231117	185400	405650700	19960	19960	19960	19960	0
75	20231117	185300	405650700	19960	19960	19960	19960	0
76	20231117	185200	405650700	19960	19960	19960	19960	0
77	20231117	185100	405650700	19960	19960	19960	19960	0
78	20231117	185000	405650700	19960	19960	19960	19960	0
79	20231117	184900	405650700	19960	19960	19960	19960	0
80	20231117	184800	405650700	19960	19960	19960	19960	0
81	20231117	184700	405650700	19960	19960	19960	19960	0
82	20231117	184600	405650700	19960	19960	19960	19960	0
83	20231117	184500	405650700	19960	19960	19960	19960	0
84	20231117	184400	405650700	19960	19960	19960	19960	0
85	20231117	184300	405650700	19960	19960	19960	19960	0
86	20231117	184200	405650700	19960	19960	19960	19960	0
87	20231117	184100	405650700	19960	19960	19960	19960	0
88	20231117	184000	405650700	19960	19960	19960	19960	0
89	20231117	183900	405650700	19960	19960	19960	19960	0
90	20231117	183800	405650700	19960	19960	19960	19960	0
91	20231117	183700	405650700	19960	19960	19960	19960	0
92	20231117	183600	405650700	19960	19960	19960	19960	1217
93	20231117	183500	405650700	19960	19960	19960	19960	0
94	20231117	183400	405650700	19960	19960	19960	19960	0
95	20231117	183300	405650700	19960	19960	19960	19960	0
96	20231117	183200	405650700	19960	19960	19960	19960	0
97	20231117	183100	405650700	19960	19960	19960	19960	0
98	20231117	183000	405650700	19960	19960	19960	19960	0
99	20231117	182900	405650700	19960	19960	19960	19960	0
100	20231117	182800	405650700	19960	19960	19960	19960	0
101	20231117	182700	405650700	19960	19960	19960	19960	0
102	20231117	182600	405650700	19960	19960	19960	19960	0
103	20231117	182500	405650700	19960	19960	19960	19960	0
104	20231117	182400	405650700	19960	19960	19960	19960	0
105	20231117	182300	405650700	19960	19960	19960	19960	0
106	20231117	182200	405650700	19960	19960	19960	19960	0
107	20231117	182100	405650700	19960	19960	19960	19960	0
108	20231117	182000	405650700	19960	19960	19960	19960	0
109	20231117	181900	405650700	19960	19960	19960	19960	0
110	20231117	181800	405650700	19960	19960	19960	19960	0
111	20231117	181700	405650700	19960	19960	19960	19960	0
112	20231117	181600	405650700	19960	19960	19960	19960	0
113	20231117	181500	405650700	19960	19960	19960	19960	0
114	20231117	181400	405650700	19960	19960	19960	19960	0
115	20231117	181300	405650700	19960	19960	19960	19960	0
116	20231117	181200	405650700	19960	19960	19960	19960	0
117	20231117	181100	405650700	19960	19960	19960	19960	0
118	20231117	181000	405650700	19960	19960	19960	19960	0
119	20231117	180900	405650700	19960	19960	19960	19960	0
120	20231117	180800	405650700	19960	19960	19960	19960	0
121	20231117	180700	405650700	19960	19960	19960	19960	0
122	20231117	180600	405650700	19960	19960	19960	19960	1217
123	20231117	180500	405650700	19960	19960	19960	19960	0
124	20231117	180400	405650700	19960	19960	19960	19960	0
125	20231117	180300	405650700	19960	19960	19960	19960	0
126	20231117	180200	405650700	19960	19960	19960	19960	0
127	20231117	180100	405650700	19960	19960	19960	19960	0
128	20231117	180000	405650700	19960	19960	19960	19960	0
129	20231117	175900	405650700	19960	19960	19960	19960	0
130	20231117	175800	405650700	19960	19960	19960	19960	0
131	20231117	175700	405650700	19960	19960	19960	19960	0
132	20231117	175600	405650700	19960	19960	19960	19960	0
133	20231117	175500	405650700	19960	19960	19960	19960	0
134	20231117	175400	405650700	19960	19960	19960	19960	0
135	20231117	175300	405650700	19960	19960	19960	19960	0
136	20231117	175200	405650700	19960	19960	19960	19960	0
137	20231117	175100	405650700	19960	19960	19960	19960	0
138	20231117	175000	405650700	19960	19960	19960	19960	0
139	20231117	174900	405650700	19960	19960	19960	19960	0
140	20231117	174800	405650700	19960	19960	19960	19960	0
141	20231117	174700	405650700	19960	19960	19960	19960	0
142	20231117	174600	405650700	19960	19960	19960	19960	0
143	20231117	174500	405650700	19960	19960	19960	19960	0
144	20231117	174400	405650700	19960	19960	19960	19960	0
145	20231117	174300	405650700	19960	19960	19960	19960	0
146	20231117	174200	405650700	19960	19960	19960	19960	0
147	20231117	174100	405650700	19960	19960	19960	19960	0
148	20231117	174000	405650700	19960	19960	19960	19960	0
149	20231117	173900	405650700	19960	19960	19960	19960	0
150	20231117	173800	405650700	19960	19960	19960	19960	0
151	20231117	173700	405650700	19960	19960	19960	19960	0
152	20231117	173600	405650700	19960	19960	19960	19960	1217
153	20231117	173500	405650700	19960	19960	19960	19960	0
154	20231117	173400	405650700	19960	19960	19960	19960	0
155	20231117	173300	405650700	19960	19960	19960	19960	0
156	20231117	173200	405650700	19960	19960	19960	19960	0
157	20231117	173100	405650700	19960	19960	19960	19960	0
158	20231117	173000	405650700	19960	19960	19960	19960	0
159	20231117	172900	405650700	19960	19960	19960	19960	0
160	20231117	172800	405650700	19960	19960	19960	19960	0
161	20231117	172700	405650700	19960	19960	19960	19960	0
162	20231117	172600	405650700	19960	19960	19960	19960	0
163	20231117	172500	405650700	19960	19960	19960	19960	0
164	20231117	172400	405650700	19960	19960	19960	19960	0
165	20231117	172300	405650700	19960	19960	19960	19960	0
166	20231117	172200	405650700	19960	19960	19960	19960	0
167	20231117	172100	405650700	19960	19960	19960	19960	0
168	20231117	172000	405650700	19960	19960	19960	19960	0
169	20231117	171900	405650700	19960	19960	19960	19960	0
170	20231117	171800	405650700	19960	19960	19960	19960	0
171	20231117	171700	405650700	19960	19960	19960	19960	0
172	20231117	171600	405650700	19960	19960	19960	19960	0
173	20231117	171500	405650700	19960	19960	19960	19960	0
174	20231117	171400	405650700	19960	19960	19960	19960	0
175	20231117	171300	405650700	19960	19960	19960	19960	0
176	20231117	171200	405650700	19960	19960	19960	19960	0
177	20231117	171100	405650700	19960	19960	19960	19960	0
178	20231117	171000	405650700	19960	19960	19960	19960	0
179	20231117	170900	405650700	19960	19960	19960	19960	0
180	20231117	170800	405650700	19960	19960	19960	19960	0
181	20231117	170700	405650700	19960	19960	19960	19960	0
182	20231117	170600	405650700	19960	19960	19960	19960	1217
183	20231117	170500	405650700	19960	19960	19960	19960	0
184	20231117	170400	405650700	19960	19960	19960	19960	0
185	20231117	170300	405650700	19960	19960	19960	19960	0
186	20231117	170200	405650700	19960	19960	19960	19960	0
187	20231117	170100	405650700	19960	19960	19960	19960	0
188	20231117	170000	405650700	19960	19960	19960	19960	0
189	20231117	165900	405650700	19960	19960	19960	19960	0
190	20231117	165800	405650700	19960	19960	19960	19960	0
191	20231117	165700	405650700	19960	19960	19960	19960	0
192	20231117	165600	405650700	19960	19960	19960	19960	0
193	20231117	165500	405650700	19960	19960	19960	19960	0
194	20231117	165400	405650700	19960	19960	19960	19960	0
195	20231117	165300	405650700	19960	19960	19960	19960	0
196	20231117	165200	405650700	19960	19960	19960	19960	0
197	20231117	165100	405650700	19960	19960	19960	19960	0
198	20231117	165000	405650700	19960	19960	19960	19960	0
199	20231117	164900	405650700	19960	19960	19960	19960	0
200	20231117	164800	405650700	19960	19960	19960	19960	0
201	20231117	164700	405650700	19960	19960	19960	19960	0
202	20231117	164600	405650700	19960	19960	19960	19960	0
203	20231117	164500	405650700	19960	19960	19960	19960	0
204	20231117	164400	405650700	19960	19960	19960	19960	0
205	20231117	164300	405650700	19960	19960	19960	19960	0
206	20231117	164200	405650700	19960	19960	19960	19960	0
207	20231117	164100	405650700	19960	19960	19960	19960	0
208	20231117	164000	405650700	19960	19960	19960	19960	0
209	20231117	163900	405650700	19960	19960	19960	19960	0
210	20231117	163800	405650700	19960	19960	19960	19960	0
211	20231117	163700	405650700	19960	19960	19960	19960	0
212	20231117	163600	405650700	19960	19960	19960	19960	1217
213	20231117	163500	405650700	19960	19960	19960	19960	0
214	20231117	163400	405650700	19960	19960	19960	19960	0
215	20231117	163300	405650700	19960	19960	19960	19960	0
216	20231117	163200	405650700	19960	19960	19960	19960	0
217	20231117	163100	405650700	19960	19960	19960	19960	0
218	20231117	163000	405650700	19960	19960	19960	19960	0
219	20231117	162900	405650700	19960	19960	19960	19960	0
220	20231117	162800	405650700	19960	19960	19960	19960	0
221	20231117	162700	405650700	19960	19960	19960	19960	0
222	20231117	162600	405650700	19960	19960	19960	19960	0
223	20231117	162500	405650700	19960	19960	19960	19960	0
224	20231117	162400	405650700	19960	19960	19960	19960	0
225	20231117	162300	405650700	19960	19960	19960	19960	0
226	20231117	162200	405650700	19960	19960	19960	19960	0
227	20231117	162100	405650700	19960	19960	19960	19960	0
228	20231117	162000	405650700	19960	19960	19960	19960	0
229	20231117	161900	405650700	19960	19960	19960	19960	0
230	20231117	161800	405650700	19960	19960	19960	19960	0
231	20231117	161700	405650700	19960	19960	19960	19960	0
232	20231117	161600	405650700	19960	19960	19960	19960	0
233	20231117	161500	405650700	19960	19960	19960	19960	0
234	20231117	161400	405650700	19960	19960	19960	19960	0
235	20231117	161300	405650700	19960	19960	19960	19960	0
236	20231117	161200	405650700	19960	19960	19960	19960	0
237	20231117	161100	405650700	19960	19960	19960	19960	0
238	20231117	161000	405650700	19960	19960	19960	19960	0
239	20231117	160900	405650700	19960	19960	19960	19960	0
240	20231117	160800	405650700	19960	19960	19960	19960	0
241	20231117	160700	405650700	19960	19960	19960	19960	0
242	20231117	160600	405650700	19960	19960	19960	19960	1217
243	20231117	160500	405650700	19960	19960	19960	19960	0
244	20231117	160400	405650700	19960	19960	19960	19960	0
245	20231117	160300	405650700	19960	19960	19960	19960	0
246	20231117	160200	405650700	19960	19960	19960	19960	0
247	20231117	160100	405650700	19960	19960	19960	19960	0
248	20231117	160000	405650700	19960	19960	19960	19960	0
249	20231117	155900	405650700	19960	19960	19960	19960	0
250	20231117	155800	405650700	19960	19960	19960	19960	0
251	20231117	155700	405650700	19960	19960	19960	19960	0
252	20231117	155600	405650700	19960	19960	19960	19960	0
253	20231117	155500	405650700	19960	19960	19960	19960	0
254	20231117	155400	405650700	19960	19960	19960	19960	0
255	20231117	155300	405650700	19960	19960	19960	19960	0
256	20231117	155200	405650700	19960	19960	19960	19960	0
257	20231117	155100	405650700	19960	19960	19960	19960	0
258	20231117	155000	405650700	19960	19960	19960	19960	0
259	20231117	154900	405650700	19960	19960	19960	19960	0
260	20231117	154800	405650700	19960	19960	19960	19960	0
261	20231117	154700	405650700	19960	19960	19960	19960	0
262	20231117	154600	405650700	19960	19960	19960	19960	0
263	20231117	154500	405650700	19960	19960	19960	19960	0
264	20231117	154400	405650700	19960	19960	19960	19960	0
265	20231117	154300	405650700	19960	19960	19960	19960	0
266	20231117	154200	405650700	19960	19960	19960	19960	0
267	20231117	154100	405650700	19960	19960	19960	19960	0
268	20231117	154000	405650700	19960	19960	19960	19960	0
269	20231117	153900	405650700	19960	19960	19960	19960	0
270	20231117	153800	405650700	19960	19960	19960	19960	0
271	20231117	153700	405650700	19960	19960	19960	19960	0
272	20231117	153600	405650700	19960	19960	19960	19960	1217
273	20231117	153500	405650700	19960	19960	19960	19960	0
274	20231117	153400	405650700	19960	19960	19960	19960	0
275	20231117	153300	405650700	19960	19960	19960	19960	0
276	20231117	153200	405650700	19960	19960	19960	19960	0
277	20231117	153100	405650700	19960	19960	19960	19960	0
278	20231117	153000	405650700	19960	19960	19960	19960	1217
279	20231117	152900	381359380	20200	20200	20200	20200	0
280	20231117	152800	381359380	20200	20200	20200	20200	0
281	20231117	152700	381359380	20200	20200	20200	20200	0
282	20231117	152600	381359380	20200	20200	20200	20200	0
283	20231117	152500	381359380	20200	20200	20200	20200	0
284	20231117	152400	381359380	20200	20200	20200	20200	0
285	20231117	152300	381359380	20200	20200	20200	20200	0
286	20231117	152200	381359380	20200	20200	20200	20200	0
287	20231117	152100	381359380	20200	20200	20200	20200	0
288	20231117	152000	381359380	20200	20200	20200	20200	0
289	20231117	151900	381359380	20200	20200	20200	20200	13
290	20231117	151800	381096780	20150	20100	20150	20100	500
291	20231117	151700	371023680	20000	20000	20000	20000	25
292	20231117	151600	370523680	20000	20000	20000	20000	0
293	20231117	151500	370523680	20000	20000	20000	20000	105
294	20231117	151400	368423680	20000	20000	20000	20000	8
295	20231117	151300	368263680	20000	20100	20100	20000	151
296	20231117	151200	365243580	20100	20100	20100	20100	0
297	20231117	151100	365243580	20100	20100	20100	20100	0
298	20231117	151000	365243580	20100	20100	20100	20100	0
299	20231117	150900	365243580	20100	20050	20100	20050	80
300	20231117	150800	363639330	20050	20050	20050	20050	0
301	20231117	150700	363639330	20050	20050	20050	20050	0
302	20231117	150600	363639330	20050	20000	20050	20000	8
303	20231117	150500	363479230	20000	20050	20050	20000	432
304	20231117	150400	354832630	20100	20100	20100	20100	1
305	20231117	150300	354812530	20100	20100	20100	20100	0
306	20231117	150200	354812530	20100	20100	20100	20100	0
307	20231117	150100	354812530	20100	20100	20100	20100	0
308	20231117	150000	354812530	20100	20100	20100	20100	0
309	20231117	145900	354812530	20100	20100	20100	20100	0
310	20231117	145800	354812530	20100	20100	20100	20100	0
311	20231117	145700	354812530	20100	20100	20100	20100	5
312	20231117	145600	354712030	20150	20150	20150	20150	0
313	20231117	145500	354712030	20150	20150	20150	20150	2
314	20231117	145400	354671730	20050	20050	20050	20050	1
315	20231117	145300	354651680	20050	20050	20050	20050	5
316	20231117	145200	354551430	20100	20100	20100	20100	0
317	20231117	145100	354551430	20100	20100	20100	20100	0
318	20231117	145000	354551430	20100	20100	20100	20100	2
319	20231117	144900	354511230	20150	20150	20150	20150	0
320	20231117	144800	354511230	20150	20150	20150	20150	0
321	20231117	144700	354511230	20150	20150	20150	20150	0
322	20231117	144600	354511230	20150	20150	20150	20150	0
323	20231117	144500	354511230	20150	20150	20150	20150	9
324	20231117	144400	354329880	20150	20150	20150	20150	0
325	20231117	144300	354329880	20150	20150	20150	20150	89
326	20231117	144200	352536530	20150	20150	20150	20150	0
327	20231117	144100	352536530	20150	20150	20150	20150	0
328	20231117	144000	352536530	20150	20150	20150	20150	0
329	20231117	143900	352536530	20150	20150	20150	20150	0
330	20231117	143800	352536530	20150	20100	20150	20100	92
331	20231117	143700	350687230	20100	20100	20100	20100	10
332	20231117	143600	350486230	20100	20100	20100	20100	3
333	20231117	143500	350425930	20150	20150	20150	20150	0
334	20231117	143400	350425930	20150	20150	20150	20150	5
335	20231117	143300	350325180	20150	20150	20150	20150	10
336	20231117	143200	350123680	20150	20150	20150	20150	0
337	20231117	143100	350123680	20150	20150	20150	20150	0
338	20231117	143000	350123680	20150	20150	20150	20150	0
339	20231117	142900	350123680	20150	20150	20150	20150	0
340	20231117	142800	350123680	20150	20200	20200	20150	11
341	20231117	142700	349901980	20150	20150	20150	20150	0
342	20231117	142600	349901980	20150	20150	20150	20150	0
343	20231117	142500	349901980	20150	20150	20150	20150	0
344	20231117	142400	349901980	20150	20150	20150	20150	0
345	20231117	142300	349901980	20150	20150	20150	20150	0
346	20231117	142200	349901980	20150	20150	20150	20150	0
347	20231117	142100	349901980	20150	20150	20150	20150	0
348	20231117	142000	349901980	20150	20150	20150	20150	0
349	20231117	141900	349901980	20150	20150	20150	20150	0
350	20231117	141800	349901980	20150	20150	20150	20150	0
351	20231117	141700	349901980	20150	20150	20150	20150	0
352	20231117	141600	349901980	20150	20150	20150	20150	0
353	20231117	141500	349901980	20150	20150	20150	20150	1
354	20231117	141400	349881830	20150	20150	20150	20150	24
355	20231117	141300	349398230	20150	20150	20150	20150	5
356	20231117	141200	349297480	20250	20150	20250	20150	511
357	20231117	141100	338950830	20250	20200	20250	20200	300
358	20231117	141000	332878880	20150	20150	20150	20150	0
359	20231117	140900	332878880	20150	20150	20150	20150	0
360	20231117	140800	332878880	20150	20150	20150	20150	0
361	20231117	140700	332878880	20150	20150	20150	20150	0
362	20231117	140600	332878880	20150	20150	20150	20150	24
363	20231117	140500	332395280	20250	20250	20250	20250	0
364	20231117	140400	332395280	20250	20250	20250	20250	174
365	20231117	140300	328871780	20250	20250	20250	20250	0
366	20231117	140200	328871780	20250	20250	20250	20250	0
367	20231117	140100	328871780	20250	20250	20250	20250	0
368	20231117	140000	328871780	20250	20250	20250	20250	0
369	20231117	135900	328871780	20250	20250	20250	20250	0
370	20231117	135800	328871780	20250	20250	20250	20250	0
371	20231117	135700	328871780	20250	20250	20250	20250	0
372	20231117	135600	328871780	20250	20150	20250	20150	364
373	20231117	135500	321521330	20150	20150	20150	20150	0
374	20231117	135400	321521330	20150	20150	20150	20150	19
375	20231117	135300	321138480	20150	20150	20150	20150	0
376	20231117	135200	321138480	20150	20050	20150	20050	986
377	20231117	135100	301306380	20100	20100	20100	20100	1033
378	20231117	135000	280543080	20050	20050	20050	20050	90
379	20231117	134900	278738580	20050	20050	20050	20050	5
380	20231117	134800	278638330	20050	20050	20050	20050	0
381	20231117	134700	278638330	20050	20050	20050	20050	1
382	20231117	134600	278618280	20150	20150	20150	20150	0
383	20231117	134500	278618280	20150	20150	20150	20150	0
384	20231117	134400	278618280	20150	20150	20150	20150	0
385	20231117	134300	278618280	20150	20150	20150	20150	0
386	20231117	134200	278618280	20150	20150	20150	20150	0
387	20231117	134100	278618280	20150	20150	20150	20150	0
388	20231117	134000	278618280	20150	20150	20150	20150	0
389	20231117	133900	278618280	20150	20150	20150	20150	0
390	20231117	133800	278618280	20150	20150	20150	20150	8
391	20231117	133700	278457080	20200	20200	20200	20200	2
392	20231117	133600	278416680	20150	20150	20150	20150	63
393	20231117	133500	277147230	20150	20150	20150	20150	0
394	20231117	133400	277147230	20150	20150	20150	20150	0
395	20231117	133300	277147230	20150	20200	20200	20150	364
396	20231117	133200	269806730	20150	20150	20150	20150	0
397	20231117	133100	269806730	20150	20150	20150	20150	67
398	20231117	133000	268456680	20150	20150	20150	20150	674
399	20231117	132900	254875580	20150	20150	20150	20150	3
400	20231117	132800	254815130	20100	20100	20100	20100	0
401	20231117	132700	254815130	20100	20100	20100	20100	0
402	20231117	132600	254815130	20100	20100	20100	20100	0
403	20231117	132500	254815130	20100	20100	20100	20100	0
404	20231117	132400	254815130	20100	20100	20100	20100	0
405	20231117	132300	254815130	20100	20100	20100	20100	0
406	20231117	132200	254815130	20100	20100	20100	20100	2
407	20231117	132100	254774930	20150	20150	20150	20150	1
408	20231117	132000	254754780	20100	20100	20100	20100	1010
409	20231117	131900	234453780	20050	20050	20050	20050	254
410	20231117	131800	229361080	20050	20050	20050	20050	0
411	20231117	131700	229361080	20050	20000	20050	20000	2
412	20231117	131600	229321030	20050	20050	20050	20050	0
413	20231117	131500	229321030	20050	20050	20050	20050	0
414	20231117	131400	229321030	20050	20050	20050	20050	0
415	20231117	131300	229321030	20050	20050	20050	20050	0
416	20231117	131200	229321030	20050	20050	20050	20050	0
417	20231117	131100	229321030	20050	20050	20050	20050	0
418	20231117	131000	229321030	20050	20050	20050	20050	5
419	20231117	130900	229220780	20050	20050	20050	20050	0
420	20231117	130800	229220780	20050	20050	20050	20050	0
421	20231117	130700	229220780	20050	20050	20050	20050	0
422	20231117	130600	229220780	20050	20050	20050	20050	0
423	20231117	130500	229220780	20050	20050	20050	20050	220
424	20231117	130400	224809780	20050	20050	20050	20050	0
425	20231117	130300	224809780	20050	20050	20050	20050	0
426	20231117	130200	224809780	20050	20050	20050	20050	0
427	20231117	130100	224809780	20050	20050	20050	20050	0
428	20231117	130000	224809780	20050	20050	20050	20050	0
429	20231117	125900	224809780	20050	20050	20050	20050	0
430	20231117	125800	224809780	20050	20050	20050	20050	1
431	20231117	125700	224789730	19990	20000	20000	19990	1400
432	20231117	125600	196802840	20000	20000	20000	20000	0
433	20231117	125500	196802840	20000	20000	20000	20000	0
434	20231117	125400	196802840	20000	20000	20000	20000	0
435	20231117	125300	196802840	20000	20000	20000	20000	0
436	20231117	125200	196802840	20000	20000	20000	20000	0
437	20231117	125100	196802840	20000	20000	20000	20000	0
438	20231117	125000	196802840	20000	20000	20000	20000	0
439	20231117	124900	196802840	20000	20000	20000	20000	0
440	20231117	124800	196802840	20000	20000	20000	20000	150
441	20231117	124700	193802840	20000	20000	20000	20000	0
442	20231117	124600	193802840	20000	20000	20000	20000	0
443	20231117	124500	193802840	20000	20000	20000	20000	0
444	20231117	124400	193802840	20000	20000	20000	20000	0
445	20231117	124300	193802840	20000	20000	20000	20000	0
446	20231117	124200	193802840	20000	20000	20000	20000	0
447	20231117	124100	193802840	20000	20000	20000	20000	0
448	20231117	124000	193802840	20000	20000	20000	20000	0
449	20231117	123900	193802840	20000	20000	20000	20000	0
450	20231117	123800	193802840	20000	20000	20000	20000	0
451	20231117	123700	193802840	20000	20000	20000	20000	5
452	20231117	123600	193702840	20000	20000	20000	20000	0
453	20231117	123500	193702840	20000	20000	20000	20000	0
454	20231117	123400	193702840	20000	20000	20000	20000	0
455	20231117	123300	193702840	20000	20000	20000	20000	0
456	20231117	123200	193702840	20000	20000	20000	20000	298
457	20231117	123100	187742840	20000	20000	20000	20000	20
458	20231117	123000	187342840	20000	20000	20000	20000	0
459	20231117	122900	187342840	20000	20000	20000	20000	0
460	20231117	122800	187342840	20000	20000	20000	20000	0
461	20231117	122700	187342840	20000	20000	20000	20000	0
462	20231117	122600	187342840	20000	20000	20000	20000	0
463	20231117	122500	187342840	20000	20000	20000	20000	0
464	20231117	122400	187342840	20000	20000	20000	20000	0
465	20231117	122300	187342840	20000	20000	20000	20000	0
466	20231117	122200	187342840	20000	20000	20000	20000	0
467	20231117	122100	187342840	20000	20000	20000	20000	0
468	20231117	122000	187342840	20000	20000	20000	20000	0
469	20231117	121900	187342840	20000	20000	20000	20000	398
470	20231117	121800	179382840	19990	19990	19990	19990	0
471	20231117	121700	179382840	19990	19990	19990	19990	115
472	20231117	121600	177083990	19990	19990	19990	19990	0
473	20231117	121500	177083990	19990	19990	19990	19990	0
474	20231117	121400	177083990	19990	19990	19990	19990	0
475	20231117	121300	177083990	19990	19990	19990	19990	0
476	20231117	121200	177083990	19990	19990	19990	19990	0
477	20231117	121100	177083990	19990	19990	19990	19990	10
478	20231117	121000	176884090	19980	19980	19980	19980	0
479	20231117	120900	176884090	19980	19980	19980	19980	0
480	20231117	120800	176884090	19980	19980	19980	19980	0
481	20231117	120700	176884090	19980	19980	19980	19980	26
482	20231117	120600	176364610	19990	19990	19990	19990	0
483	20231117	120500	176364610	19990	19990	19990	19990	0
484	20231117	120400	176364610	19990	19990	19990	19990	0
485	20231117	120300	176364610	19990	19990	19990	19990	0
486	20231117	120200	176364610	19990	19990	19990	19990	0
487	20231117	120100	176364610	19990	19990	19990	19990	0
488	20231117	120000	176364610	19990	19990	19990	19990	0
489	20231117	115900	176364610	19990	19990	19990	19990	0
490	20231117	115800	176364610	19990	19990	19990	19990	0
491	20231117	115700	176364610	19990	19990	19990	19990	0
492	20231117	115600	176364610	19990	19990	19990	19990	0
493	20231117	115500	176364610	19990	19990	19990	19990	10
494	20231117	115400	176164710	19990	19990	19990	19990	65
495	20231117	115300	174865360	19990	19990	19990	19990	0
496	20231117	115200	174865360	19990	19990	19990	19990	0
497	20231117	115100	174865360	19990	19990	19990	19990	0
498	20231117	115000	174865360	19990	19990	19990	19990	0
499	20231117	114900	174865360	19990	19990	19990	19990	0
500	20231117	114800	174865360	19990	19990	19990	19990	50
501	20231117	114700	173865860	19990	20000	20000	19990	20
502	20231117	114600	173466040	20050	20050	20050	20050	0
503	20231117	114500	173466040	20050	20050	20050	20050	0
504	20231117	114400	173466040	20050	20050	20050	20050	0
505	20231117	114300	173466040	20050	20050	20050	20050	0
506	20231117	114200	173466040	20050	20000	20050	20000	3
507	20231117	114100	173405990	20000	20000	20000	20000	0
508	20231117	114000	173405990	20000	20000	20000	20000	0
509	20231117	113900	173405990	20000	20000	20000	20000	1
510	20231117	113800	173385990	20000	20000	20000	20000	0
511	20231117	113700	173385990	20000	20000	20000	20000	0
512	20231117	113600	173385990	20000	20000	20000	20000	0
513	20231117	113500	173385990	20000	19950	20000	19950	200
514	20231117	113400	169387340	19940	19940	19940	19940	0
515	20231117	113300	169387340	19940	19940	19940	19940	1
516	20231117	113200	169367400	19940	19940	19940	19940	0
517	20231117	113100	169367400	19940	19940	19940	19940	0
518	20231117	113000	169367400	19940	19940	19940	19940	15
519	20231117	112900	169068300	19950	19950	19950	19950	0
520	20231117	112800	169068300	19950	19950	19950	19950	15
521	20231117	112700	168769050	19950	19950	19950	19950	298
522	20231117	112600	162823950	19960	19960	19960	19960	0
523	20231117	112500	162823950	19960	19960	19960	19960	0
524	20231117	112400	162823950	19960	19960	19960	19960	5
525	20231117	112300	162724150	19950	19950	19950	19950	0
526	20231117	112200	162724150	19950	19950	19950	19950	0
527	20231117	112100	162724150	19950	19950	19950	19950	0
528	20231117	112000	162724150	19950	19950	19950	19950	0
529	20231117	111900	162724150	19950	19950	19950	19950	0
530	20231117	111800	162724150	19950	19950	19950	19950	15
531	20231117	111700	162424900	19960	19960	19960	19960	0
532	20231117	111600	162424900	19960	19960	19960	19960	71
533	20231117	111500	161007740	19970	19970	19970	19970	0
534	20231117	111400	161007740	19970	19980	19980	19970	13
535	20231117	111300	160748100	19980	19980	19980	19980	0
536	20231117	111200	160748100	19980	19980	19980	19980	2
537	20231117	111100	160708140	19960	19960	19960	19960	0
538	20231117	111000	160708140	19960	19960	19960	19960	0
539	20231117	110900	160708140	19960	19960	19960	19960	20
540	20231117	110800	160308940	19960	19960	19960	19960	0
541	20231117	110700	160308940	19960	19960	19960	19960	0
542	20231117	110600	160308940	19960	19960	19960	19960	0
543	20231117	110500	160308940	19960	19960	19960	19960	0
544	20231117	110400	160308940	19960	19960	19960	19960	0
545	20231117	110300	160308940	19960	19960	19960	19960	0
546	20231117	110200	160308940	19960	19960	19960	19960	41
547	20231117	110100	159490580	19960	19960	19960	19960	0
548	20231117	110000	159490580	19960	19960	19960	19960	0
549	20231117	105900	159490580	19960	19960	19960	19960	0
550	20231117	105800	159490580	19960	19960	19960	19960	0
551	20231117	105700	159490580	19960	19960	19960	19960	7
552	20231117	105600	159350860	19980	19980	19980	19980	1
553	20231117	105500	159330880	19980	19960	19980	19960	7
554	20231117	105400	159191120	19970	19980	19980	19970	152
555	20231117	105300	156154230	19990	19990	19990	19990	0
556	20231117	105200	156154230	19990	19990	19990	19990	7
557	20231117	105100	156014300	20000	20000	20000	20000	0
558	20231117	105000	156014300	20000	20000	20000	20000	0
559	20231117	104900	156014300	20000	20000	20000	20000	0
560	20231117	104800	156014300	20000	20000	20000	20000	0
561	20231117	104700	156014300	20000	20000	20000	20000	0
562	20231117	104600	156014300	20000	20000	20000	20000	0
563	20231117	104500	156014300	20000	20000	20000	20000	0
564	20231117	104400	156014300	20000	20000	20000	20000	0
565	20231117	104300	156014300	20000	20000	20000	20000	0
566	20231117	104200	156014300	20000	20000	20000	20000	0
567	20231117	104100	156014300	20000	20000	20000	20000	0
568	20231117	104000	156014300	20000	20000	20000	20000	0
569	20231117	103900	156014300	20000	20000	20000	20000	0
570	20231117	103800	156014300	20000	20000	20000	20000	0
571	20231117	103700	156014300	20000	20000	20000	20000	53
572	20231117	103600	154954300	20000	20000	20000	20000	0
573	20231117	103500	154954300	20000	20000	20000	20000	0
574	20231117	103400	154954300	20000	20000	20000	20000	0
575	20231117	103300	154954300	20000	20000	20000	20000	75
576	20231117	103200	153454300	20050	20050	20050	20050	0
577	20231117	103100	153454300	20050	20050	20050	20050	0
578	20231117	103000	153454300	20050	20050	20050	20050	0
579	20231117	102900	153454300	20050	20050	20050	20050	0
580	20231117	102800	153454300	20050	20050	20050	20050	1
581	20231117	102700	153434250	20000	20000	20000	20000	0
582	20231117	102600	153434250	20000	20000	20000	20000	0
583	20231117	102500	153434250	20000	20000	20000	20000	0
584	20231117	102400	153434250	20000	20000	20000	20000	0
585	20231117	102300	153434250	20000	20000	20000	20000	0
586	20231117	102200	153434250	20000	20000	20000	20000	0
587	20231117	102100	153434250	20000	20000	20000	20000	0
588	20231117	102000	153434250	20000	20000	20000	20000	0
589	20231117	101900	153434250	20000	20000	20000	20000	0
590	20231117	101800	153434250	20000	20000	20000	20000	0
591	20231117	101700	153434250	20000	20000	20000	20000	0
592	20231117	101600	153434250	20000	20000	20000	20000	0
593	20231117	101500	153434250	20000	20000	20000	20000	0
594	20231117	101400	153434250	20000	20000	20000	20000	0
595	20231117	101300	153434250	20000	20000	20000	20000	0
596	20231117	101200	153434250	20000	20000	20000	20000	70
597	20231117	101100	152034250	20000	20000	20000	20000	0
598	20231117	101000	152034250	20000	20000	20000	20000	0
599	20231117	100900	152034250	20000	20000	20000	20000	0
600	20231117	100800	152034250	20000	20000	20000	20000	0
601	20231117	100700	152034250	20000	20000	20000	20000	5
602	20231117	100600	151934250	19990	19990	19990	19990	0
603	20231117	100500	151934250	19990	20000	20000	19990	7
604	20231117	100400	151794270	20000	20000	20000	20000	29
605	20231117	100300	151214270	20050	20150	20150	20050	746
606	20231117	100200	136254970	20100	20100	20150	20100	916
607	20231117	100100	117842920	20100	20150	20150	20100	4
608	20231117	100000	117762420	20100	20100	20100	20100	150
609	20231117	095900	114747420	20100	20050	20100	20050	74
610	20231117	095800	113263470	20050	20050	20050	20050	43
611	20231117	095700	112401320	20050	20050	20050	20050	0
612	20231117	095600	112401320	20050	20100	20100	20050	155
613	20231117	095500	109293320	20100	20100	20100	20100	1
614	20231117	095400	109273220	20100	20100	20100	20100	0
615	20231117	095300	109273220	20100	20100	20100	20100	0
616	20231117	095200	109273220	20100	20100	20100	20100	0
617	20231117	095100	109273220	20100	20100	20100	20100	0
618	20231117	095000	109273220	20100	20100	20100	20100	2
619	20231117	094900	109233020	20050	20050	20050	20050	116
620	20231117	094800	106907220	20050	20050	20050	20050	200
621	20231117	094700	102897220	20050	20050	20050	20050	22
622	20231117	094600	102456120	20100	20100	20100	20100	1
623	20231117	094500	102436020	20100	20100	20100	20100	233
624	20231117	094400	97752720	20100	20100	20100	20100	3
625	20231117	094300	97692420	20150	20150	20150	20150	0
626	20231117	094200	97692420	20150	20150	20150	20150	0
627	20231117	094100	97692420	20150	20150	20150	20150	11
628	20231117	094000	97470770	20150	20150	20150	20150	1
629	20231117	093900	97450620	20150	20150	20150	20150	4
630	20231117	093800	97370020	20150	20150	20150	20150	163
631	20231117	093700	94085570	20150	20150	20150	20150	2
632	20231117	093600	94045270	19970	19970	19970	19970	0
633	20231117	093500	94045270	19970	19970	19970	19970	280
634	20231117	093400	88453670	20150	20100	20150	20100	175
635	20231117	093300	84936120	19940	19940	19940	19940	0
636	20231117	093200	84936120	19940	19940	19940	19940	0
637	20231117	093100	84936120	19940	19940	19940	19940	0
638	20231117	093000	84936120	19940	19940	19940	19940	0
639	20231117	092900	84936120	19940	19940	19940	19940	50
640	20231117	092800	83939120	19930	19970	19970	19930	66
641	20231117	092700	82623660	19970	19970	19970	19970	0
642	20231117	092600	82623660	19970	19970	19970	19970	0
643	20231117	092500	82623660	19970	19970	19970	19970	0
644	20231117	092400	82623660	19970	19970	19980	19970	305
645	20231117	092300	76532680	19970	19970	19970	19970	6
646	20231117	092200	76412860	19970	20100	20100	19970	22
647	20231117	092100	75973390	20000	19990	20000	19990	140
648	20231117	092000	73173590	19870	19900	19900	19870	500
649	20231117	091900	63236140	19890	19890	19890	19890	7
650	20231117	091800	63096910	19870	19870	19870	19870	0
651	20231117	091700	63096910	19870	19880	19880	19870	134
652	20231117	091600	60433990	19880	19870	19880	19870	181
653	20231117	091500	56837510	19880	19880	19880	19870	115
654	20231117	091400	54552210	19890	19890	19890	19890	2
655	20231117	091300	54512430	19880	19890	19890	19880	58
656	20231117	091200	53359110	19890	19890	19890	19890	13
657	20231117	091100	53100540	19900	19900	19900	19900	99
658	20231117	091000	51130440	19900	19900	19900	19900	1
659	20231117	090900	51110540	19900	19900	19900	19900	50
660	20231117	090800	50115540	20050	19880	20050	19860	603
661	20231117	090700	38134800	19880	19920	20150	19880	126
662	20231117	090600	35628090	19920	19920	19920	19920	2
663	20231117	090500	35588250	20100	19880	20100	19880	222
664	20231117	090400	31167830	20050	19890	20050	19870	42
665	20231117	090300	30332560	19870	19850	19870	19850	125
666	20231117	090200	27849270	19870	20050	20050	19860	1064
667	20231117	090100	6591050	20050	20050	20050	20050	44
668	20231117	090000	5708850	20300	20400	20400	20050	284