KissMeData/011320/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	185500	181814390	5090	5090	5090	5090	1981
3	20231117	185400	181814390	5090	5090	5090	5090	0
4	20231117	185300	181814390	5090	5090	5090	5090	0
5	20231117	185200	181814390	5090	5090	5090	5090	0
6	20231117	185100	181814390	5090	5090	5090	5090	0
7	20231117	185000	181814390	5090	5090	5090	5090	0
8	20231117	184900	181814390	5090	5090	5090	5090	0
9	20231117	184800	181814390	5090	5090	5090	5090	0
10	20231117	184700	181814390	5090	5090	5090	5090	0
11	20231117	184600	181814390	5090	5090	5090	5090	0
12	20231117	184500	181814390	5090	5090	5090	5090	0
13	20231117	184400	181814390	5090	5090	5090	5090	0
14	20231117	184300	181814390	5090	5090	5090	5090	0
15	20231117	184200	181814390	5090	5090	5090	5090	0
16	20231117	184100	181814390	5090	5090	5090	5090	0
17	20231117	184000	181814390	5090	5090	5090	5090	0
18	20231117	183900	181814390	5090	5090	5090	5090	0
19	20231117	183800	181814390	5090	5090	5090	5090	0
20	20231117	183700	181814390	5090	5090	5090	5090	0
21	20231117	183600	181814390	5090	5090	5090	5090	0
22	20231117	183500	181814390	5090	5090	5090	5090	0
23	20231117	183400	181814390	5090	5090	5090	5090	0
24	20231117	183300	181814390	5090	5090	5090	5090	0
25	20231117	183200	181814390	5090	5090	5090	5090	0
26	20231117	183100	181814390	5090	5090	5090	5090	0
27	20231117	183000	181814390	5090	5090	5090	5090	0
28	20231117	182900	181814390	5090	5090	5090	5090	0
29	20231117	182800	181814390	5090	5090	5090	5090	0
30	20231117	182700	181814390	5090	5090	5090	5090	0
31	20231117	182600	181814390	5090	5090	5090	5090	0
32	20231117	182500	181814390	5090	5090	5090	5090	1981
33	20231117	182400	181814390	5090	5090	5090	5090	0
34	20231117	182300	181814390	5090	5090	5090	5090	0
35	20231117	182200	181814390	5090	5090	5090	5090	0
36	20231117	182100	181814390	5090	5090	5090	5090	0
37	20231117	182000	181814390	5090	5090	5090	5090	0
38	20231117	181900	181814390	5090	5090	5090	5090	0
39	20231117	181800	181814390	5090	5090	5090	5090	0
40	20231117	181700	181814390	5090	5090	5090	5090	0
41	20231117	181600	181814390	5090	5090	5090	5090	0
42	20231117	181500	181814390	5090	5090	5090	5090	0
43	20231117	181400	181814390	5090	5090	5090	5090	0
44	20231117	181300	181814390	5090	5090	5090	5090	0
45	20231117	181200	181814390	5090	5090	5090	5090	0
46	20231117	181100	181814390	5090	5090	5090	5090	0
47	20231117	181000	181814390	5090	5090	5090	5090	0
48	20231117	180900	181814390	5090	5090	5090	5090	0
49	20231117	180800	181814390	5090	5090	5090	5090	0
50	20231117	180700	181814390	5090	5090	5090	5090	0
51	20231117	180600	181814390	5090	5090	5090	5090	0
52	20231117	180500	181814390	5090	5090	5090	5090	0
53	20231117	180400	181814390	5090	5090	5090	5090	0
54	20231117	180300	181814390	5090	5090	5090	5090	0
55	20231117	180200	181814390	5090	5090	5090	5090	0
56	20231117	180100	181814390	5090	5090	5090	5090	0
57	20231117	180000	181814390	5090	5090	5090	5090	0
58	20231117	175900	181814390	5090	5090	5090	5090	0
59	20231117	175800	181814390	5090	5090	5090	5090	0
60	20231117	175700	181814390	5090	5090	5090	5090	0
61	20231117	175600	181814390	5090	5090	5090	5090	0
62	20231117	175500	181814390	5090	5090	5090	5090	1981
63	20231117	175400	181814390	5090	5090	5090	5090	0
64	20231117	175300	181814390	5090	5090	5090	5090	0
65	20231117	175200	181814390	5090	5090	5090	5090	0
66	20231117	175100	181814390	5090	5090	5090	5090	0
67	20231117	175000	181814390	5090	5090	5090	5090	0
68	20231117	174900	181814390	5090	5090	5090	5090	0
69	20231117	174800	181814390	5090	5090	5090	5090	0
70	20231117	174700	181814390	5090	5090	5090	5090	0
71	20231117	174600	181814390	5090	5090	5090	5090	0
72	20231117	174500	181814390	5090	5090	5090	5090	0
73	20231117	174400	181814390	5090	5090	5090	5090	0
74	20231117	174300	181814390	5090	5090	5090	5090	0
75	20231117	174200	181814390	5090	5090	5090	5090	0
76	20231117	174100	181814390	5090	5090	5090	5090	0
77	20231117	174000	181814390	5090	5090	5090	5090	0
78	20231117	173900	181814390	5090	5090	5090	5090	0
79	20231117	173800	181814390	5090	5090	5090	5090	0
80	20231117	173700	181814390	5090	5090	5090	5090	0
81	20231117	173600	181814390	5090	5090	5090	5090	0
82	20231117	173500	181814390	5090	5090	5090	5090	0
83	20231117	173400	181814390	5090	5090	5090	5090	0
84	20231117	173300	181814390	5090	5090	5090	5090	0
85	20231117	173200	181814390	5090	5090	5090	5090	0
86	20231117	173100	181814390	5090	5090	5090	5090	0
87	20231117	173000	181814390	5090	5090	5090	5090	0
88	20231117	172900	181814390	5090	5090	5090	5090	0
89	20231117	172800	181814390	5090	5090	5090	5090	0
90	20231117	172700	181814390	5090	5090	5090	5090	0
91	20231117	172600	181814390	5090	5090	5090	5090	0
92	20231117	172500	181814390	5090	5090	5090	5090	1981
93	20231117	172400	181814390	5090	5090	5090	5090	0
94	20231117	172300	181814390	5090	5090	5090	5090	0
95	20231117	172200	181814390	5090	5090	5090	5090	0
96	20231117	172100	181814390	5090	5090	5090	5090	0
97	20231117	172000	181814390	5090	5090	5090	5090	0
98	20231117	171900	181814390	5090	5090	5090	5090	0
99	20231117	171800	181814390	5090	5090	5090	5090	0
100	20231117	171700	181814390	5090	5090	5090	5090	0
101	20231117	171600	181814390	5090	5090	5090	5090	0
102	20231117	171500	181814390	5090	5090	5090	5090	0
103	20231117	171400	181814390	5090	5090	5090	5090	0
104	20231117	171300	181814390	5090	5090	5090	5090	0
105	20231117	171200	181814390	5090	5090	5090	5090	0
106	20231117	171100	181814390	5090	5090	5090	5090	0
107	20231117	171000	181814390	5090	5090	5090	5090	0
108	20231117	170900	181814390	5090	5090	5090	5090	0
109	20231117	170800	181814390	5090	5090	5090	5090	0
110	20231117	170700	181814390	5090	5090	5090	5090	0
111	20231117	170600	181814390	5090	5090	5090	5090	0
112	20231117	170500	181814390	5090	5090	5090	5090	0
113	20231117	170400	181814390	5090	5090	5090	5090	0
114	20231117	170300	181814390	5090	5090	5090	5090	0
115	20231117	170200	181814390	5090	5090	5090	5090	0
116	20231117	170100	181814390	5090	5090	5090	5090	0
117	20231117	170000	181814390	5090	5090	5090	5090	0
118	20231117	165900	181814390	5090	5090	5090	5090	0
119	20231117	165800	181814390	5090	5090	5090	5090	0
120	20231117	165700	181814390	5090	5090	5090	5090	0
121	20231117	165600	181814390	5090	5090	5090	5090	0
122	20231117	165500	181814390	5090	5090	5090	5090	1981
123	20231117	165400	181814390	5090	5090	5090	5090	0
124	20231117	165300	181814390	5090	5090	5090	5090	0
125	20231117	165200	181814390	5090	5090	5090	5090	0
126	20231117	165100	181814390	5090	5090	5090	5090	0
127	20231117	165000	181814390	5090	5090	5090	5090	0
128	20231117	164900	181814390	5090	5090	5090	5090	0
129	20231117	164800	181814390	5090	5090	5090	5090	0
130	20231117	164700	181814390	5090	5090	5090	5090	0
131	20231117	164600	181814390	5090	5090	5090	5090	0
132	20231117	164500	181814390	5090	5090	5090	5090	0
133	20231117	164400	181814390	5090	5090	5090	5090	0
134	20231117	164300	181814390	5090	5090	5090	5090	0
135	20231117	164200	181814390	5090	5090	5090	5090	0
136	20231117	164100	181814390	5090	5090	5090	5090	0
137	20231117	164000	181814390	5090	5090	5090	5090	0
138	20231117	163900	181814390	5090	5090	5090	5090	0
139	20231117	163800	181814390	5090	5090	5090	5090	0
140	20231117	163700	181814390	5090	5090	5090	5090	0
141	20231117	163600	181814390	5090	5090	5090	5090	0
142	20231117	163500	181814390	5090	5090	5090	5090	0
143	20231117	163400	181814390	5090	5090	5090	5090	0
144	20231117	163300	181814390	5090	5090	5090	5090	0
145	20231117	163200	181814390	5090	5090	5090	5090	0
146	20231117	163100	181814390	5090	5090	5090	5090	0
147	20231117	163000	181814390	5090	5090	5090	5090	0
148	20231117	162900	181814390	5090	5090	5090	5090	0
149	20231117	162800	181814390	5090	5090	5090	5090	0
150	20231117	162700	181814390	5090	5090	5090	5090	0
151	20231117	162600	181814390	5090	5090	5090	5090	0
152	20231117	162500	181814390	5090	5090	5090	5090	1981
153	20231117	162400	181814390	5090	5090	5090	5090	0
154	20231117	162300	181814390	5090	5090	5090	5090	0
155	20231117	162200	181814390	5090	5090	5090	5090	0
156	20231117	162100	181814390	5090	5090	5090	5090	0
157	20231117	162000	181814390	5090	5090	5090	5090	0
158	20231117	161900	181814390	5090	5090	5090	5090	0
159	20231117	161800	181814390	5090	5090	5090	5090	0
160	20231117	161700	181814390	5090	5090	5090	5090	0
161	20231117	161600	181814390	5090	5090	5090	5090	0
162	20231117	161500	181814390	5090	5090	5090	5090	0
163	20231117	161400	181814390	5090	5090	5090	5090	0
164	20231117	161300	181814390	5090	5090	5090	5090	0
165	20231117	161200	181814390	5090	5090	5090	5090	0
166	20231117	161100	181814390	5090	5090	5090	5090	0
167	20231117	161000	181814390	5090	5090	5090	5090	0
168	20231117	160900	181814390	5090	5090	5090	5090	0
169	20231117	160800	181814390	5090	5090	5090	5090	0
170	20231117	160700	181814390	5090	5090	5090	5090	0
171	20231117	160600	181814390	5090	5090	5090	5090	0
172	20231117	160500	181814390	5090	5090	5090	5090	0
173	20231117	160400	181814390	5090	5090	5090	5090	0
174	20231117	160300	181814390	5090	5090	5090	5090	0
175	20231117	160200	181814390	5090	5090	5090	5090	0
176	20231117	160100	181814390	5090	5090	5090	5090	0
177	20231117	160000	181814390	5090	5090	5090	5090	0
178	20231117	155900	181814390	5090	5090	5090	5090	0
179	20231117	155800	181814390	5090	5090	5090	5090	0
180	20231117	155700	181814390	5090	5090	5090	5090	0
181	20231117	155600	181814390	5090	5090	5090	5090	0
182	20231117	155500	181814390	5090	5090	5090	5090	1981
183	20231117	155400	181814390	5090	5090	5090	5090	0
184	20231117	155300	181814390	5090	5090	5090	5090	0
185	20231117	155200	181814390	5090	5090	5090	5090	0
186	20231117	155100	181814390	5090	5090	5090	5090	0
187	20231117	155000	181814390	5090	5090	5090	5090	0
188	20231117	154900	181814390	5090	5090	5090	5090	0
189	20231117	154800	181814390	5090	5090	5090	5090	0
190	20231117	154700	181814390	5090	5090	5090	5090	0
191	20231117	154600	181814390	5090	5090	5090	5090	0
192	20231117	154500	181814390	5090	5090	5090	5090	0
193	20231117	154400	181814390	5090	5090	5090	5090	0
194	20231117	154300	181814390	5090	5090	5090	5090	0
195	20231117	154200	181814390	5090	5090	5090	5090	0
196	20231117	154100	181814390	5090	5090	5090	5090	0
197	20231117	154000	181814390	5090	5090	5090	5090	0
198	20231117	153900	181814390	5090	5090	5090	5090	0
199	20231117	153800	181814390	5090	5090	5090	5090	0
200	20231117	153700	181814390	5090	5090	5090	5090	0
201	20231117	153600	181814390	5090	5090	5090	5090	0
202	20231117	153500	181814390	5090	5090	5090	5090	0
203	20231117	153400	181814390	5090	5090	5090	5090	0
204	20231117	153300	181814390	5090	5090	5090	5090	0
205	20231117	153200	181814390	5090	5090	5090	5090	0
206	20231117	153100	181814390	5090	5090	5090	5090	0
207	20231117	153000	181814390	5090	5090	5090	5090	1981
208	20231117	152900	171731100	5090	5090	5090	5090	0
209	20231117	152800	171731100	5090	5090	5090	5090	0
210	20231117	152700	171731100	5090	5090	5090	5090	0
211	20231117	152600	171731100	5090	5090	5090	5090	0
212	20231117	152500	171731100	5090	5090	5090	5090	0
213	20231117	152400	171731100	5090	5090	5090	5090	0
214	20231117	152300	171731100	5090	5090	5090	5090	0
215	20231117	152200	171731100	5090	5090	5090	5090	0
216	20231117	152100	171731100	5090	5090	5090	5090	0
217	20231117	152000	171731100	5090	5090	5090	5090	0
218	20231117	151900	171731100	5090	5090	5090	5090	20
219	20231117	151800	171629300	5090	5070	5090	5070	2
220	20231117	151700	171619140	5090	5090	5090	5090	0
221	20231117	151600	171619140	5090	5090	5090	5090	60
222	20231117	151500	171313740	5090	5090	5090	5090	0
223	20231117	151400	171313740	5090	5090	5090	5090	0
224	20231117	151300	171313740	5090	5090	5090	5090	0
225	20231117	151200	171313740	5090	5090	5090	5090	0
226	20231117	151100	171313740	5090	5070	5090	5070	115
227	20231117	151000	170730670	5070	5070	5070	5070	0
228	20231117	150900	170730670	5070	5070	5070	5070	20
229	20231117	150800	170629270	5070	5070	5070	5070	402
230	20231117	150700	168591130	5070	5060	5070	5060	304
231	20231117	150600	167052850	5070	5070	5070	5070	0
232	20231117	150500	167052850	5070	5070	5070	5070	0
233	20231117	150400	167052850	5070	5060	5070	5060	90
234	20231117	150300	166596760	5070	5070	5070	5070	130
235	20231117	150200	165937660	5070	5070	5070	5070	0
236	20231117	150100	165937660	5070	5070	5070	5070	1
237	20231117	150000	165932590	5070	5070	5070	5070	0
238	20231117	145900	165932590	5070	5070	5070	5070	0
239	20231117	145800	165932590	5070	5070	5070	5070	0
240	20231117	145700	165932590	5070	5070	5070	5070	10
241	20231117	145600	165881890	5070	5070	5070	5070	1913
242	20231117	145500	156182980	5070	5090	5090	5070	1302
243	20231117	145400	149580280	5090	5090	5090	5090	0
244	20231117	145300	149580280	5090	5090	5090	5090	0
245	20231117	145200	149580280	5090	5070	5090	5070	202
246	20231117	145100	148556100	5080	5080	5080	5080	0
247	20231117	145000	148556100	5080	5080	5080	5080	17
248	20231117	144900	148469740	5080	5080	5080	5080	0
249	20231117	144800	148469740	5080	5090	5090	5080	3
250	20231117	144700	148454480	5090	5090	5090	5090	0
251	20231117	144600	148454480	5090	5090	5090	5090	9
252	20231117	144500	148408670	5080	5080	5080	5080	19
253	20231117	144400	148312150	5080	5080	5080	5080	0
254	20231117	144300	148312150	5080	5080	5080	5080	0
255	20231117	144200	148312150	5080	5080	5080	5080	2
256	20231117	144100	148301990	5080	5080	5080	5080	43
257	20231117	144000	148083550	5080	5080	5080	5080	0
258	20231117	143900	148083550	5080	5080	5080	5080	0
259	20231117	143800	148083550	5080	5070	5080	5070	12
260	20231117	143700	148022600	5080	5080	5080	5080	0
261	20231117	143600	148022600	5080	5080	5080	5080	1
262	20231117	143500	148017520	5080	5080	5080	5080	201
263	20231117	143400	146996440	5070	5070	5070	5070	0
264	20231117	143300	146996440	5070	5070	5070	5070	0
265	20231117	143200	146996440	5070	5070	5070	5070	22
266	20231117	143100	146884900	5080	5080	5080	5080	15
267	20231117	143000	146808700	5080	5080	5080	5080	360
268	20231117	142900	144979900	5080	5080	5080	5080	0
269	20231117	142800	144979900	5080	5080	5080	5080	20
270	20231117	142700	144878300	5080	5080	5080	5080	10
271	20231117	142600	144827500	5080	5080	5080	5080	0
272	20231117	142500	144827500	5080	5080	5080	5080	1
273	20231117	142400	144822420	5070	5070	5070	5070	0
274	20231117	142300	144822420	5070	5070	5070	5070	0
275	20231117	142200	144822420	5070	5070	5070	5070	0
276	20231117	142100	144822420	5070	5070	5070	5070	0
277	20231117	142000	144822420	5070	5080	5080	5070	934
278	20231117	141900	140087030	5080	5080	5080	5080	0
279	20231117	141800	140087030	5080	5080	5080	5080	10
280	20231117	141700	140036230	5080	5080	5080	5080	0
281	20231117	141600	140036230	5080	5080	5080	5080	0
282	20231117	141500	140036230	5080	5080	5080	5080	241
283	20231117	141400	138811950	5090	5090	5090	5090	0
284	20231117	141300	138811950	5090	5090	5090	5090	2
285	20231117	141200	138801770	5090	5090	5090	5090	5
286	20231117	141100	138776320	5080	5080	5080	5080	0
287	20231117	141000	138776320	5080	5080	5080	5080	0
288	20231117	140900	138776320	5080	5080	5080	5080	0
289	20231117	140800	138776320	5080	5080	5080	5080	0
290	20231117	140700	138776320	5080	5080	5080	5080	215
291	20231117	140600	137684120	5090	5090	5090	5090	100
292	20231117	140500	137175120	5090	5090	5090	5090	0
293	20231117	140400	137175120	5090	5090	5090	5090	1
294	20231117	140300	137170030	5090	5090	5090	5090	0
295	20231117	140200	137170030	5090	5090	5090	5090	0
296	20231117	140100	137170030	5090	5090	5090	5090	0
297	20231117	140000	137170030	5090	5090	5090	5090	26
298	20231117	135900	137037690	5080	5080	5080	5080	0
299	20231117	135800	137037690	5080	5080	5080	5080	0
300	20231117	135700	137037690	5080	5080	5080	5080	0
301	20231117	135600	137037690	5080	5080	5080	5080	0
302	20231117	135500	137037690	5080	5080	5080	5080	2
303	20231117	135400	137027530	5080	5080	5080	5080	0
304	20231117	135300	137027530	5080	5080	5080	5080	0
305	20231117	135200	137027530	5080	5080	5080	5080	0
306	20231117	135100	137027530	5080	5080	5080	5080	0
307	20231117	135000	137027530	5080	5080	5080	5080	0
308	20231117	134900	137027530	5080	5080	5080	5080	0
309	20231117	134800	137027530	5080	5080	5080	5080	2046
310	20231117	134700	126633850	5090	5090	5090	5090	0
311	20231117	134600	126633850	5090	5090	5090	5090	0
312	20231117	134500	126633850	5090	5090	5090	5090	0
313	20231117	134400	126633850	5090	5090	5090	5090	0
314	20231117	134300	126633850	5090	5090	5090	5090	0
315	20231117	134200	126633850	5090	5090	5090	5090	0
316	20231117	134100	126633850	5090	5090	5090	5090	0
317	20231117	134000	126633850	5090	5090	5090	5090	0
318	20231117	133900	126633850	5090	5090	5090	5090	0
319	20231117	133800	126633850	5090	5090	5090	5090	100
320	20231117	133700	126124850	5090	5090	5090	5090	19
321	20231117	133600	126028140	5090	5090	5090	5090	12
322	20231117	133500	125967060	5090	5090	5090	5090	453
323	20231117	133400	123661290	5090	5090	5090	5090	0
324	20231117	133300	123661290	5090	5090	5090	5090	0
325	20231117	133200	123661290	5090	5090	5090	5090	35
326	20231117	133100	123483140	5090	5090	5090	5090	0
327	20231117	133000	123483140	5090	5090	5090	5090	11
328	20231117	132900	123427150	5090	5090	5090	5090	20
329	20231117	132800	123325350	5080	5090	5090	5080	394
330	20231117	132700	121319910	5090	5090	5090	5090	100
331	20231117	132600	120810910	5090	5090	5090	5090	40
332	20231117	132500	120607310	5090	5090	5090	5090	0
333	20231117	132400	120607310	5090	5090	5090	5090	0
334	20231117	132300	120607310	5090	5090	5090	5090	0
335	20231117	132200	120607310	5090	5090	5090	5090	0
336	20231117	132100	120607310	5090	5090	5090	5090	0
337	20231117	132000	120607310	5090	5090	5090	5090	158
338	20231117	131900	119803090	5090	5090	5090	5090	0
339	20231117	131800	119803090	5090	5090	5090	5090	1
340	20231117	131700	119798000	5080	5080	5080	5080	0
341	20231117	131600	119798000	5080	5080	5080	5080	0
342	20231117	131500	119798000	5080	5080	5080	5080	0
343	20231117	131400	119798000	5080	5080	5080	5080	0
344	20231117	131300	119798000	5080	5080	5080	5080	0
345	20231117	131200	119798000	5080	5080	5080	5080	300
346	20231117	131100	118274000	5080	5080	5080	5080	0
347	20231117	131000	118274000	5080	5080	5080	5080	0
348	20231117	130900	118274000	5080	5080	5080	5080	1
349	20231117	130800	118268920	5080	5080	5080	5080	180
350	20231117	130700	117354520	5080	5080	5080	5080	23
351	20231117	130600	117237680	5090	5090	5090	5090	0
352	20231117	130500	117237680	5090	5090	5090	5090	0
353	20231117	130400	117237680	5090	5090	5090	5090	0
354	20231117	130300	117237680	5090	5090	5090	5090	0
355	20231117	130200	117237680	5090	5080	5090	5080	931
356	20231117	130100	112499190	5090	5090	5090	5090	0
357	20231117	130000	112499190	5090	5090	5090	5090	20
358	20231117	125900	112397390	5090	5090	5090	5090	0
359	20231117	125800	112397390	5090	5090	5090	5090	0
360	20231117	125700	112397390	5090	5090	5090	5090	0
361	20231117	125600	112397390	5090	5090	5090	5090	0
362	20231117	125500	112397390	5090	5090	5090	5090	1
363	20231117	125400	112392300	5090	5090	5090	5090	0
364	20231117	125300	112392300	5090	5090	5090	5090	10
365	20231117	125200	112341400	5090	5090	5090	5090	0
366	20231117	125100	112341400	5090	5090	5090	5090	0
367	20231117	125000	112341400	5090	5090	5090	5090	0
368	20231117	124900	112341400	5090	5090	5090	5090	0
369	20231117	124800	112341400	5090	5090	5090	5090	15
370	20231117	124700	112265050	5090	5090	5090	5090	0
371	20231117	124600	112265050	5090	5090	5090	5090	0
372	20231117	124500	112265050	5090	5090	5090	5090	0
373	20231117	124400	112265050	5090	5090	5090	5090	1
374	20231117	124300	112259960	5100	5100	5100	5100	0
375	20231117	124200	112259960	5100	5100	5100	5100	0
376	20231117	124100	112259960	5100	5100	5100	5100	30
377	20231117	124000	112106960	5100	5080	5100	5080	3
378	20231117	123900	112091680	5080	5080	5080	5080	0
379	20231117	123800	112091680	5080	5080	5080	5080	0
380	20231117	123700	112091680	5080	5080	5080	5080	0
381	20231117	123600	112091680	5080	5080	5080	5080	0
382	20231117	123500	112091680	5080	5080	5080	5080	0
383	20231117	123400	112091680	5080	5080	5080	5080	0
384	20231117	123300	112091680	5080	5080	5080	5080	0
385	20231117	123200	112091680	5080	5080	5080	5080	0
386	20231117	123100	112091680	5080	5080	5080	5080	30
387	20231117	123000	111939280	5080	5080	5080	5080	0
388	20231117	122900	111939280	5080	5080	5080	5080	0
389	20231117	122800	111939280	5080	5080	5080	5080	0
390	20231117	122700	111939280	5080	5080	5080	5080	0
391	20231117	122600	111939280	5080	5080	5080	5080	25
392	20231117	122500	111812280	5090	5090	5090	5090	0
393	20231117	122400	111812280	5090	5090	5090	5090	0
394	20231117	122300	111812280	5090	5090	5090	5090	0
395	20231117	122200	111812280	5090	5090	5090	5090	0
396	20231117	122100	111812280	5090	5090	5090	5090	0
397	20231117	122000	111812280	5090	5090	5090	5090	0
398	20231117	121900	111812280	5090	5090	5090	5090	500
399	20231117	121800	109267280	5070	5070	5070	5070	0
400	20231117	121700	109267280	5070	5070	5070	5070	0
401	20231117	121600	109267280	5070	5070	5070	5070	1
402	20231117	121500	109262210	5080	5080	5080	5080	0
403	20231117	121400	109262210	5080	5080	5080	5080	1187
404	20231117	121300	103232250	5100	5100	5100	5100	2
405	20231117	121200	103222050	5080	5080	5080	5080	502
406	20231117	121100	100671890	5090	5090	5090	5090	1
407	20231117	121000	100666800	5100	5100	5100	5100	0
408	20231117	120900	100666800	5100	5100	5100	5100	0
409	20231117	120800	100666800	5100	5100	5100	5100	112
410	20231117	120700	100095600	5110	5110	5110	5110	0
411	20231117	120600	100095600	5110	5110	5110	5110	0
412	20231117	120500	100095600	5110	5110	5110	5110	0
413	20231117	120400	100095600	5110	5110	5110	5110	0
414	20231117	120300	100095600	5110	5110	5110	5110	0
415	20231117	120200	100095600	5110	5110	5110	5110	45
416	20231117	120100	99865650	5120	5120	5120	5120	0
417	20231117	120000	99865650	5120	5120	5120	5120	0
418	20231117	115900	99865650	5120	5120	5120	5120	0
419	20231117	115800	99865650	5120	5120	5120	5120	0
420	20231117	115700	99865650	5120	5120	5120	5120	0
421	20231117	115600	99865650	5120	5120	5120	5120	0
422	20231117	115500	99865650	5120	5120	5120	5120	0
423	20231117	115400	99865650	5120	5120	5120	5120	0
424	20231117	115300	99865650	5120	5120	5120	5120	0
425	20231117	115200	99865650	5120	5120	5120	5120	0
426	20231117	115100	99865650	5120	5120	5120	5120	0
427	20231117	115000	99865650	5120	5120	5120	5120	0
428	20231117	114900	99865650	5120	5120	5120	5120	0
429	20231117	114800	99865650	5120	5120	5120	5120	0
430	20231117	114700	99865650	5120	5120	5120	5120	0
431	20231117	114600	99865650	5120	5120	5120	5120	0
432	20231117	114500	99865650	5120	5120	5120	5120	0
433	20231117	114400	99865650	5120	5120	5120	5120	0
434	20231117	114300	99865650	5120	5120	5120	5120	0
435	20231117	114200	99865650	5120	5120	5120	5120	3
436	20231117	114100	99850290	5110	5110	5110	5110	0
437	20231117	114000	99850290	5110	5110	5110	5110	0
438	20231117	113900	99850290	5110	5110	5110	5110	0
439	20231117	113800	99850290	5110	5110	5110	5110	0
440	20231117	113700	99850290	5110	5110	5110	5110	0
441	20231117	113600	99850290	5110	5110	5110	5110	0
442	20231117	113500	99850290	5110	5110	5110	5110	0
443	20231117	113400	99850290	5110	5110	5110	5110	196
444	20231117	113300	98848730	5090	5090	5090	5090	61
445	20231117	113200	98538240	5120	5120	5120	5120	0
446	20231117	113100	98538240	5120	5120	5120	5120	0
447	20231117	113000	98538240	5120	5120	5120	5120	0
448	20231117	112900	98538240	5120	5090	5120	5090	125
449	20231117	112800	97899570	5080	5080	5080	5080	630
450	20231117	112700	94699170	5080	5080	5080	5080	0
451	20231117	112600	94699170	5080	5080	5080	5080	3
452	20231117	112500	94683930	5080	5080	5080	5080	0
453	20231117	112400	94683930	5080	5080	5080	5080	28
454	20231117	112300	94541690	5070	5070	5070	5070	0
455	20231117	112200	94541690	5070	5070	5070	5070	0
456	20231117	112100	94541690	5070	5070	5070	5070	5
457	20231117	112000	94516340	5080	5080	5080	5080	1
458	20231117	111900	94511260	5070	5070	5070	5070	190
459	20231117	111800	93547960	5080	5080	5080	5080	0
460	20231117	111700	93547960	5080	5080	5080	5080	0
461	20231117	111600	93547960	5080	5080	5080	5080	0
462	20231117	111500	93547960	5080	5080	5080	5080	0
463	20231117	111400	93547960	5080	5080	5080	5080	0
464	20231117	111300	93547960	5080	5080	5080	5080	0
465	20231117	111200	93547960	5080	5080	5080	5080	0
466	20231117	111100	93547960	5080	5080	5080	5080	0
467	20231117	111000	93547960	5080	5080	5080	5080	0
468	20231117	110900	93547960	5080	5080	5080	5080	0
469	20231117	110800	93547960	5080	5080	5080	5080	0
470	20231117	110700	93547960	5080	5080	5080	5080	70
471	20231117	110600	93192360	5080	5080	5080	5080	10
472	20231117	110500	93141560	5080	5090	5090	5080	2027
473	20231117	110400	82844300	5090	5090	5090	5090	0
474	20231117	110300	82844300	5090	5090	5090	5090	0
475	20231117	110200	82844300	5090	5090	5090	5090	0
476	20231117	110100	82844300	5090	5090	5090	5090	0
477	20231117	110000	82844300	5090	5090	5090	5090	0
478	20231117	105900	82844300	5090	5090	5100	5090	109
479	20231117	105800	82289390	5090	5090	5090	5090	0
480	20231117	105700	82289390	5090	5090	5090	5090	219
481	20231117	105600	81174680	5100	5100	5100	5100	0
482	20231117	105500	81174680	5100	5100	5100	5100	2
483	20231117	105400	81164480	5090	5090	5090	5090	0
484	20231117	105300	81164480	5090	5090	5090	5090	0
485	20231117	105200	81164480	5090	5090	5090	5090	0
486	20231117	105100	81164480	5090	5090	5090	5090	60
487	20231117	105000	80859080	5090	5090	5090	5090	5
488	20231117	104900	80833630	5090	5090	5090	5090	359
489	20231117	104800	79006320	5090	5090	5090	5090	8
490	20231117	104700	78965600	5090	5090	5090	5090	0
491	20231117	104600	78965600	5090	5090	5090	5090	0
492	20231117	104500	78965600	5090	5090	5090	5090	0
493	20231117	104400	78965600	5090	5090	5090	5090	0
494	20231117	104300	78965600	5090	5090	5090	5090	0
495	20231117	104200	78965600	5090	5090	5090	5090	0
496	20231117	104100	78965600	5090	5090	5090	5090	50
497	20231117	104000	78711100	5090	5090	5090	5090	0
498	20231117	103900	78711100	5090	5100	5100	5090	2
499	20231117	103800	78700910	5100	5100	5100	5100	0
500	20231117	103700	78700910	5100	5100	5100	5100	0
501	20231117	103600	78700910	5100	5100	5100	5100	5
502	20231117	103500	78675410	5100	5100	5100	5100	0
503	20231117	103400	78675410	5100	5100	5100	5100	0
504	20231117	103300	78675410	5100	5100	5100	5100	7
505	20231117	103200	78639710	5090	5100	5100	5090	50
506	20231117	103100	78385200	5090	5090	5090	5090	0
507	20231117	103000	78385200	5090	5090	5090	5090	6
508	20231117	102900	78354660	5090	5090	5090	5090	0
509	20231117	102800	78354660	5090	5090	5090	5090	0
510	20231117	102700	78354660	5090	5090	5090	5090	0
511	20231117	102600	78354660	5090	5090	5090	5090	0
512	20231117	102500	78354660	5090	5090	5090	5090	0
513	20231117	102400	78354660	5090	5090	5090	5090	30
514	20231117	102300	78201960	5080	5080	5080	5080	0
515	20231117	102200	78201960	5080	5080	5080	5080	1
516	20231117	102100	78196880	5080	5080	5080	5080	0
517	20231117	102000	78196880	5080	5080	5080	5080	1
518	20231117	101900	78191800	5090	5090	5090	5090	0
519	20231117	101800	78191800	5090	5090	5090	5090	0
520	20231117	101700	78191800	5090	5090	5090	5090	40
521	20231117	101600	77988200	5090	5090	5090	5090	0
522	20231117	101500	77988200	5090	5090	5090	5090	203
523	20231117	101400	76954930	5090	5090	5090	5090	2
524	20231117	101300	76944750	5090	5090	5090	5090	139
525	20231117	101200	76237240	5090	5090	5090	5090	10
526	20231117	101100	76186340	5090	5090	5090	5090	0
527	20231117	101000	76186340	5090	5090	5090	5090	30
528	20231117	100900	76033640	5090	5090	5090	5090	38
529	20231117	100800	75840220	5100	5100	5100	5100	50
530	20231117	100700	75585220	5080	5080	5080	5080	0
531	20231117	100600	75585220	5080	5080	5080	5080	0
532	20231117	100500	75585220	5080	5080	5080	5080	99
533	20231117	100400	75082300	5080	5080	5080	5080	1
534	20231117	100300	75077220	5080	5080	5080	5080	40
535	20231117	100200	74874020	5080	5080	5080	5080	181
536	20231117	100100	73954540	5080	5100	5100	5080	160
537	20231117	100000	73141540	5100	5100	5100	5100	0
538	20231117	095900	73141540	5100	5100	5100	5100	0
539	20231117	095800	73141540	5100	5100	5100	5100	20
540	20231117	095700	73039540	5100	5100	5100	5100	0
541	20231117	095600	73039540	5100	5100	5100	5100	0
542	20231117	095500	73039540	5100	5100	5100	5100	1
543	20231117	095400	73034440	5080	5080	5080	5080	194
544	20231117	095300	72048920	5080	5080	5080	5080	0
545	20231117	095200	72048920	5080	5080	5080	5080	400
546	20231117	095100	70016920	5080	5080	5080	5080	0
547	20231117	095000	70016920	5080	5080	5080	5080	0
548	20231117	094900	70016920	5080	5080	5080	5080	909
549	20231117	094800	65399200	5080	5080	5080	5080	22
550	20231117	094700	65287440	5070	5070	5070	5070	170
551	20231117	094600	64425540	5070	5080	5080	5070	569
552	20231117	094500	61540020	5080	5080	5080	5080	848
553	20231117	094400	57232180	5080	5100	5100	5080	154
554	20231117	094300	56449820	5070	5060	5070	5060	401
555	20231117	094200	54420750	5070	5070	5070	5070	1030
556	20231117	094100	49198650	5070	5070	5070	5070	1000
557	20231117	094000	44128650	5070	5070	5070	5070	207
558	20231117	093900	43079160	5070	5070	5070	5070	393
559	20231117	093800	41086650	5060	5080	5080	5060	444
560	20231117	093700	38835280	5070	5070	5070	5070	0
561	20231117	093600	38835280	5070	5090	5120	5070	3002
562	20231117	093500	23591030	5100	5100	5100	5100	1044
563	20231117	093400	18266630	5130	5130	5130	5130	3
564	20231117	093300	18251240	5100	5130	5130	5100	405
565	20231117	093200	16185590	5130	5110	5130	5110	370
566	20231117	093100	14294770	5110	5110	5110	5110	50
567	20231117	093000	14039270	5130	5130	5130	5130	13
568	20231117	092900	13972580	5100	5100	5100	5100	0
569	20231117	092800	13972580	5100	5100	5100	5100	0
570	20231117	092700	13972580	5100	5100	5100	5100	0
571	20231117	092600	13972580	5100	5100	5100	5100	0
572	20231117	092500	13972580	5100	5100	5100	5100	0
573	20231117	092400	13972580	5100	5100	5100	5100	0
574	20231117	092300	13972580	5100	5100	5100	5100	80
575	20231117	092200	13564580	5130	5130	5130	5130	3
576	20231117	092100	13549190	5120	5120	5120	5120	1
577	20231117	092000	13544070	5100	5100	5100	5100	0
578	20231117	091900	13544070	5100	5100	5100	5100	0
579	20231117	091800	13544070	5100	5100	5100	5100	0
580	20231117	091700	13544070	5100	5100	5100	5100	0
581	20231117	091600	13544070	5100	5100	5100	5100	100
582	20231117	091500	13034070	5100	5100	5100	5100	100
583	20231117	091400	12524070	5080	5090	5090	5080	878
584	20231117	091300	8059980	5090	5100	5100	5090	279
585	20231117	091200	6639010	5110	5110	5110	5110	150
586	20231117	091100	5872510	5140	5140	5140	5140	0
587	20231117	091000	5872510	5140	5140	5140	5140	1
588	20231117	090900	5867370	5110	5130	5130	5110	133
589	20231117	090800	5187690	5140	5140	5140	5140	0
590	20231117	090700	5187690	5140	5140	5140	5140	4
591	20231117	090600	5167130	5140	5140	5140	5140	2
592	20231117	090500	5156850	5140	5140	5140	5140	1
593	20231117	090400	5151710	5140	5140	5140	5140	0
594	20231117	090300	5151710	5140	5140	5140	5140	0
595	20231117	090200	5151710	5140	5110	5140	5110	501
596	20231117	090100	2591570	5110	5150	5150	5110	325
597	20231117	090000	927000	5150	5150	5150	5150	180