KissMeData/228340/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204100	237015345	2670	2670	2670	2670	2005
3	20231117	204000	237015345	2670	2670	2670	2670	0
4	20231117	203900	237015345	2670	2670	2670	2670	0
5	20231117	203800	237015345	2670	2670	2670	2670	0
6	20231117	203700	237015345	2670	2670	2670	2670	0
7	20231117	203600	237015345	2670	2670	2670	2670	0
8	20231117	203500	237015345	2670	2670	2670	2670	0
9	20231117	203400	237015345	2670	2670	2670	2670	0
10	20231117	203300	237015345	2670	2670	2670	2670	0
11	20231117	203200	237015345	2670	2670	2670	2670	0
12	20231117	203100	237015345	2670	2670	2670	2670	0
13	20231117	203000	237015345	2670	2670	2670	2670	0
14	20231117	202900	237015345	2670	2670	2670	2670	0
15	20231117	202800	237015345	2670	2670	2670	2670	0
16	20231117	202700	237015345	2670	2670	2670	2670	0
17	20231117	202600	237015345	2670	2670	2670	2670	0
18	20231117	202500	237015345	2670	2670	2670	2670	0
19	20231117	202400	237015345	2670	2670	2670	2670	0
20	20231117	202300	237015345	2670	2670	2670	2670	0
21	20231117	202200	237015345	2670	2670	2670	2670	0
22	20231117	202100	237015345	2670	2670	2670	2670	0
23	20231117	202000	237015345	2670	2670	2670	2670	0
24	20231117	201900	237015345	2670	2670	2670	2670	0
25	20231117	201800	237015345	2670	2670	2670	2670	0
26	20231117	201700	237015345	2670	2670	2670	2670	0
27	20231117	201600	237015345	2670	2670	2670	2670	0
28	20231117	201500	237015345	2670	2670	2670	2670	0
29	20231117	201400	237015345	2670	2670	2670	2670	0
30	20231117	201300	237015345	2670	2670	2670	2670	0
31	20231117	201200	237015345	2670	2670	2670	2670	0
32	20231117	201100	237015345	2670	2670	2670	2670	2005
33	20231117	201000	237015345	2670	2670	2670	2670	0
34	20231117	200900	237015345	2670	2670	2670	2670	0
35	20231117	200800	237015345	2670	2670	2670	2670	0
36	20231117	200700	237015345	2670	2670	2670	2670	0
37	20231117	200600	237015345	2670	2670	2670	2670	0
38	20231117	200500	237015345	2670	2670	2670	2670	0
39	20231117	200400	237015345	2670	2670	2670	2670	0
40	20231117	200300	237015345	2670	2670	2670	2670	0
41	20231117	200200	237015345	2670	2670	2670	2670	0
42	20231117	200100	237015345	2670	2670	2670	2670	0
43	20231117	200000	237015345	2670	2670	2670	2670	0
44	20231117	195900	237015345	2670	2670	2670	2670	0
45	20231117	195800	237015345	2670	2670	2670	2670	0
46	20231117	195700	237015345	2670	2670	2670	2670	0
47	20231117	195600	237015345	2670	2670	2670	2670	0
48	20231117	195500	237015345	2670	2670	2670	2670	0
49	20231117	195400	237015345	2670	2670	2670	2670	0
50	20231117	195300	237015345	2670	2670	2670	2670	0
51	20231117	195200	237015345	2670	2670	2670	2670	0
52	20231117	195100	237015345	2670	2670	2670	2670	0
53	20231117	195000	237015345	2670	2670	2670	2670	0
54	20231117	194900	237015345	2670	2670	2670	2670	0
55	20231117	194800	237015345	2670	2670	2670	2670	0
56	20231117	194700	237015345	2670	2670	2670	2670	0
57	20231117	194600	237015345	2670	2670	2670	2670	0
58	20231117	194500	237015345	2670	2670	2670	2670	0
59	20231117	194400	237015345	2670	2670	2670	2670	0
60	20231117	194300	237015345	2670	2670	2670	2670	0
61	20231117	194200	237015345	2670	2670	2670	2670	0
62	20231117	194100	237015345	2670	2670	2670	2670	2005
63	20231117	194000	237015345	2670	2670	2670	2670	0
64	20231117	193900	237015345	2670	2670	2670	2670	0
65	20231117	193800	237015345	2670	2670	2670	2670	0
66	20231117	193700	237015345	2670	2670	2670	2670	0
67	20231117	193600	237015345	2670	2670	2670	2670	0
68	20231117	193500	237015345	2670	2670	2670	2670	0
69	20231117	193400	237015345	2670	2670	2670	2670	0
70	20231117	193300	237015345	2670	2670	2670	2670	0
71	20231117	193200	237015345	2670	2670	2670	2670	0
72	20231117	193100	237015345	2670	2670	2670	2670	0
73	20231117	193000	237015345	2670	2670	2670	2670	0
74	20231117	192900	237015345	2670	2670	2670	2670	0
75	20231117	192800	237015345	2670	2670	2670	2670	0
76	20231117	192700	237015345	2670	2670	2670	2670	0
77	20231117	192600	237015345	2670	2670	2670	2670	0
78	20231117	192500	237015345	2670	2670	2670	2670	0
79	20231117	192400	237015345	2670	2670	2670	2670	0
80	20231117	192300	237015345	2670	2670	2670	2670	0
81	20231117	192200	237015345	2670	2670	2670	2670	0
82	20231117	192100	237015345	2670	2670	2670	2670	0
83	20231117	192000	237015345	2670	2670	2670	2670	0
84	20231117	191900	237015345	2670	2670	2670	2670	0
85	20231117	191800	237015345	2670	2670	2670	2670	0
86	20231117	191700	237015345	2670	2670	2670	2670	0
87	20231117	191600	237015345	2670	2670	2670	2670	0
88	20231117	191500	237015345	2670	2670	2670	2670	0
89	20231117	191400	237015345	2670	2670	2670	2670	0
90	20231117	191300	237015345	2670	2670	2670	2670	0
91	20231117	191200	237015345	2670	2670	2670	2670	0
92	20231117	191100	237015345	2670	2670	2670	2670	2005
93	20231117	191000	237015345	2670	2670	2670	2670	0
94	20231117	190900	237015345	2670	2670	2670	2670	0
95	20231117	190800	237015345	2670	2670	2670	2670	0
96	20231117	190700	237015345	2670	2670	2670	2670	0
97	20231117	190600	237015345	2670	2670	2670	2670	0
98	20231117	190500	237015345	2670	2670	2670	2670	0
99	20231117	190400	237015345	2670	2670	2670	2670	0
100	20231117	190300	237015345	2670	2670	2670	2670	0
101	20231117	190200	237015345	2670	2670	2670	2670	0
102	20231117	190100	237015345	2670	2670	2670	2670	0
103	20231117	190000	237015345	2670	2670	2670	2670	0
104	20231117	185900	237015345	2670	2670	2670	2670	0
105	20231117	185800	237015345	2670	2670	2670	2670	0
106	20231117	185700	237015345	2670	2670	2670	2670	0
107	20231117	185600	237015345	2670	2670	2670	2670	0
108	20231117	185500	237015345	2670	2670	2670	2670	0
109	20231117	185400	237015345	2670	2670	2670	2670	0
110	20231117	185300	237015345	2670	2670	2670	2670	0
111	20231117	185200	237015345	2670	2670	2670	2670	0
112	20231117	185100	237015345	2670	2670	2670	2670	0
113	20231117	185000	237015345	2670	2670	2670	2670	0
114	20231117	184900	237015345	2670	2670	2670	2670	0
115	20231117	184800	237015345	2670	2670	2670	2670	0
116	20231117	184700	237015345	2670	2670	2670	2670	0
117	20231117	184600	237015345	2670	2670	2670	2670	0
118	20231117	184500	237015345	2670	2670	2670	2670	0
119	20231117	184400	237015345	2670	2670	2670	2670	0
120	20231117	184300	237015345	2670	2670	2670	2670	0
121	20231117	184200	237015345	2670	2670	2670	2670	0
122	20231117	184100	237015345	2670	2670	2670	2670	2005
123	20231117	184000	237015345	2670	2670	2670	2670	0
124	20231117	183900	237015345	2670	2670	2670	2670	0
125	20231117	183800	237015345	2670	2670	2670	2670	0
126	20231117	183700	237015345	2670	2670	2670	2670	0
127	20231117	183600	237015345	2670	2670	2670	2670	0
128	20231117	183500	237015345	2670	2670	2670	2670	0
129	20231117	183400	237015345	2670	2670	2670	2670	0
130	20231117	183300	237015345	2670	2670	2670	2670	0
131	20231117	183200	237015345	2670	2670	2670	2670	0
132	20231117	183100	237015345	2670	2670	2670	2670	0
133	20231117	183000	237015345	2670	2670	2670	2670	0
134	20231117	182900	237015345	2670	2670	2670	2670	0
135	20231117	182800	237015345	2670	2670	2670	2670	0
136	20231117	182700	237015345	2670	2670	2670	2670	0
137	20231117	182600	237015345	2670	2670	2670	2670	0
138	20231117	182500	237015345	2670	2670	2670	2670	0
139	20231117	182400	237015345	2670	2670	2670	2670	0
140	20231117	182300	237015345	2670	2670	2670	2670	0
141	20231117	182200	237015345	2670	2670	2670	2670	0
142	20231117	182100	237015345	2670	2670	2670	2670	0
143	20231117	182000	237015345	2670	2670	2670	2670	0
144	20231117	181900	237015345	2670	2670	2670	2670	0
145	20231117	181800	237015345	2670	2670	2670	2670	0
146	20231117	181700	237015345	2670	2670	2670	2670	0
147	20231117	181600	237015345	2670	2670	2670	2670	0
148	20231117	181500	237015345	2670	2670	2670	2670	0
149	20231117	181400	237015345	2670	2670	2670	2670	0
150	20231117	181300	237015345	2670	2670	2670	2670	0
151	20231117	181200	237015345	2670	2670	2670	2670	0
152	20231117	181100	237015345	2670	2670	2670	2670	2005
153	20231117	181000	237015345	2670	2670	2670	2670	0
154	20231117	180900	237015345	2670	2670	2670	2670	0
155	20231117	180800	237015345	2670	2670	2670	2670	0
156	20231117	180700	237015345	2670	2670	2670	2670	0
157	20231117	180600	237015345	2670	2670	2670	2670	0
158	20231117	180500	237015345	2670	2670	2670	2670	0
159	20231117	180400	237015345	2670	2670	2670	2670	0
160	20231117	180300	237015345	2670	2670	2670	2670	0
161	20231117	180200	237015345	2670	2670	2670	2670	0
162	20231117	180100	237015345	2670	2670	2670	2670	0
163	20231117	180000	237015345	2670	2670	2670	2670	0
164	20231117	175900	237015345	2670	2670	2670	2670	0
165	20231117	175800	237015345	2670	2670	2670	2670	0
166	20231117	175700	237015345	2670	2670	2670	2670	0
167	20231117	175600	237015345	2670	2670	2670	2670	0
168	20231117	175500	237015345	2670	2670	2670	2670	0
169	20231117	175400	237015345	2670	2670	2670	2670	0
170	20231117	175300	237015345	2670	2670	2670	2670	0
171	20231117	175200	237015345	2670	2670	2670	2670	0
172	20231117	175100	237015345	2670	2670	2670	2670	0
173	20231117	175000	237015345	2670	2670	2670	2670	0
174	20231117	174900	237015345	2670	2670	2670	2670	0
175	20231117	174800	237015345	2670	2670	2670	2670	0
176	20231117	174700	237015345	2670	2670	2670	2670	0
177	20231117	174600	237015345	2670	2670	2670	2670	0
178	20231117	174500	237015345	2670	2670	2670	2670	0
179	20231117	174400	237015345	2670	2670	2670	2670	0
180	20231117	174300	237015345	2670	2670	2670	2670	0
181	20231117	174200	237015345	2670	2670	2670	2670	0
182	20231117	174100	237015345	2670	2670	2670	2670	2005
183	20231117	174000	237015345	2670	2670	2670	2670	0
184	20231117	173900	237015345	2670	2670	2670	2670	0
185	20231117	173800	237015345	2670	2670	2670	2670	0
186	20231117	173700	237015345	2670	2670	2670	2670	0
187	20231117	173600	237015345	2670	2670	2670	2670	0
188	20231117	173500	237015345	2670	2670	2670	2670	0
189	20231117	173400	237015345	2670	2670	2670	2670	0
190	20231117	173300	237015345	2670	2670	2670	2670	0
191	20231117	173200	237015345	2670	2670	2670	2670	0
192	20231117	173100	237015345	2670	2670	2670	2670	0
193	20231117	173000	237015345	2670	2670	2670	2670	0
194	20231117	172900	237015345	2670	2670	2670	2670	0
195	20231117	172800	237015345	2670	2670	2670	2670	0
196	20231117	172700	237015345	2670	2670	2670	2670	0
197	20231117	172600	237015345	2670	2670	2670	2670	0
198	20231117	172500	237015345	2670	2670	2670	2670	0
199	20231117	172400	237015345	2670	2670	2670	2670	0
200	20231117	172300	237015345	2670	2670	2670	2670	0
201	20231117	172200	237015345	2670	2670	2670	2670	0
202	20231117	172100	237015345	2670	2670	2670	2670	0
203	20231117	172000	237015345	2670	2670	2670	2670	0
204	20231117	171900	237015345	2670	2670	2670	2670	0
205	20231117	171800	237015345	2670	2670	2670	2670	0
206	20231117	171700	237015345	2670	2670	2670	2670	0
207	20231117	171600	237015345	2670	2670	2670	2670	0
208	20231117	171500	237015345	2670	2670	2670	2670	0
209	20231117	171400	237015345	2670	2670	2670	2670	0
210	20231117	171300	237015345	2670	2670	2670	2670	0
211	20231117	171200	237015345	2670	2670	2670	2670	0
212	20231117	171100	237015345	2670	2670	2670	2670	2005
213	20231117	171000	237015345	2670	2670	2670	2670	0
214	20231117	170900	237015345	2670	2670	2670	2670	0
215	20231117	170800	237015345	2670	2670	2670	2670	0
216	20231117	170700	237015345	2670	2670	2670	2670	0
217	20231117	170600	237015345	2670	2670	2670	2670	0
218	20231117	170500	237015345	2670	2670	2670	2670	0
219	20231117	170400	237015345	2670	2670	2670	2670	0
220	20231117	170300	237015345	2670	2670	2670	2670	0
221	20231117	170200	237015345	2670	2670	2670	2670	0
222	20231117	170100	237015345	2670	2670	2670	2670	0
223	20231117	170000	237015345	2670	2670	2670	2670	0
224	20231117	165900	237015345	2670	2670	2670	2670	0
225	20231117	165800	237015345	2670	2670	2670	2670	0
226	20231117	165700	237015345	2670	2670	2670	2670	0
227	20231117	165600	237015345	2670	2670	2670	2670	0
228	20231117	165500	237015345	2670	2670	2670	2670	0
229	20231117	165400	237015345	2670	2670	2670	2670	0
230	20231117	165300	237015345	2670	2670	2670	2670	0
231	20231117	165200	237015345	2670	2670	2670	2670	0
232	20231117	165100	237015345	2670	2670	2670	2670	0
233	20231117	165000	237015345	2670	2670	2670	2670	0
234	20231117	164900	237015345	2670	2670	2670	2670	0
235	20231117	164800	237015345	2670	2670	2670	2670	0
236	20231117	164700	237015345	2670	2670	2670	2670	0
237	20231117	164600	237015345	2670	2670	2670	2670	0
238	20231117	164500	237015345	2670	2670	2670	2670	0
239	20231117	164400	237015345	2670	2670	2670	2670	0
240	20231117	164300	237015345	2670	2670	2670	2670	0
241	20231117	164200	237015345	2670	2670	2670	2670	0
242	20231117	164100	237015345	2670	2670	2670	2670	2005
243	20231117	164000	237015345	2670	2670	2670	2670	0
244	20231117	163900	237015345	2670	2670	2670	2670	0
245	20231117	163800	237015345	2670	2670	2670	2670	0
246	20231117	163700	237015345	2670	2670	2670	2670	0
247	20231117	163600	237015345	2670	2670	2670	2670	0
248	20231117	163500	237015345	2670	2670	2670	2670	0
249	20231117	163400	237015345	2670	2670	2670	2670	0
250	20231117	163300	237015345	2670	2670	2670	2670	0
251	20231117	163200	237015345	2670	2670	2670	2670	0
252	20231117	163100	237015345	2670	2670	2670	2670	0
253	20231117	163000	237015345	2670	2670	2670	2670	0
254	20231117	162900	237015345	2670	2670	2670	2670	0
255	20231117	162800	237015345	2670	2670	2670	2670	0
256	20231117	162700	237015345	2670	2670	2670	2670	0
257	20231117	162600	237015345	2670	2670	2670	2670	0
258	20231117	162500	237015345	2670	2670	2670	2670	0
259	20231117	162400	237015345	2670	2670	2670	2670	0
260	20231117	162300	237015345	2670	2670	2670	2670	0
261	20231117	162200	237015345	2670	2670	2670	2670	0
262	20231117	162100	237015345	2670	2670	2670	2670	0
263	20231117	162000	237015345	2670	2670	2670	2670	0
264	20231117	161900	237015345	2670	2670	2670	2670	0
265	20231117	161800	237015345	2670	2670	2670	2670	0
266	20231117	161700	237015345	2670	2670	2670	2670	0
267	20231117	161600	237015345	2670	2670	2670	2670	0
268	20231117	161500	237015345	2670	2670	2670	2670	0
269	20231117	161400	237015345	2670	2670	2670	2670	0
270	20231117	161300	237015345	2670	2670	2670	2670	0
271	20231117	161200	237015345	2670	2670	2670	2670	0
272	20231117	161100	237015345	2670	2670	2670	2670	2005
273	20231117	161000	237015345	2670	2670	2670	2670	0
274	20231117	160900	237015345	2670	2670	2670	2670	0
275	20231117	160800	237015345	2670	2670	2670	2670	0
276	20231117	160700	237015345	2670	2670	2670	2670	0
277	20231117	160600	237015345	2670	2670	2670	2670	0
278	20231117	160500	237015345	2670	2670	2670	2670	0
279	20231117	160400	237015345	2670	2670	2670	2670	0
280	20231117	160300	237015345	2670	2670	2670	2670	0
281	20231117	160200	237015345	2670	2670	2670	2670	0
282	20231117	160100	237015345	2670	2670	2670	2670	0
283	20231117	160000	237015345	2670	2670	2670	2670	0
284	20231117	155900	237015345	2670	2670	2670	2670	0
285	20231117	155800	237015345	2670	2670	2670	2670	0
286	20231117	155700	237015345	2670	2670	2670	2670	0
287	20231117	155600	237015345	2670	2670	2670	2670	0
288	20231117	155500	237015345	2670	2670	2670	2670	0
289	20231117	155400	237015345	2670	2670	2670	2670	0
290	20231117	155300	237015345	2670	2670	2670	2670	0
291	20231117	155200	237015345	2670	2670	2670	2670	0
292	20231117	155100	237015345	2670	2670	2670	2670	0
293	20231117	155000	237015345	2670	2670	2670	2670	0
294	20231117	154900	237015345	2670	2670	2670	2670	0
295	20231117	154800	237015345	2670	2670	2670	2670	0
296	20231117	154700	237015345	2670	2670	2670	2670	0
297	20231117	154600	237015345	2670	2670	2670	2670	0
298	20231117	154500	237015345	2670	2670	2670	2670	0
299	20231117	154400	237015345	2670	2670	2670	2670	0
300	20231117	154300	237015345	2670	2670	2670	2670	0
301	20231117	154200	237015345	2670	2670	2670	2670	0
302	20231117	154100	237015345	2670	2670	2670	2670	2005
303	20231117	154000	237015345	2670	2670	2670	2670	0
304	20231117	153900	237015345	2670	2670	2670	2670	0
305	20231117	153800	237015345	2670	2670	2670	2670	0
306	20231117	153700	237015345	2670	2670	2670	2670	0
307	20231117	153600	237015345	2670	2670	2670	2670	0
308	20231117	153500	237015345	2670	2670	2670	2670	0
309	20231117	153400	237015345	2670	2670	2670	2670	0
310	20231117	153300	237015345	2670	2670	2670	2670	0
311	20231117	153200	237015345	2670	2670	2670	2670	0
312	20231117	153100	237015345	2670	2670	2670	2670	0
313	20231117	153000	237015345	2670	2670	2670	2670	2005
314	20231117	152900	231661995	2725	2725	2725	2725	0
315	20231117	152800	231661995	2725	2725	2725	2725	0
316	20231117	152700	231661995	2725	2725	2725	2725	0
317	20231117	152600	231661995	2725	2725	2725	2725	0
318	20231117	152500	231661995	2725	2725	2725	2725	0
319	20231117	152400	231661995	2725	2725	2725	2725	0
320	20231117	152300	231661995	2725	2725	2725	2725	0
321	20231117	152200	231661995	2725	2725	2725	2725	0
322	20231117	152100	231661995	2725	2725	2725	2725	0
323	20231117	152000	231661995	2725	2725	2725	2725	0
324	20231117	151900	231661995	2725	2700	2725	2700	419
325	20231117	151800	230526790	2700	2685	2700	2685	67
326	20231117	151700	230346850	2705	2705	2705	2705	0
327	20231117	151600	230346850	2705	2695	2705	2695	742
328	20231117	151500	228341295	2695	2695	2695	2695	0
329	20231117	151400	228341295	2695	2685	2700	2655	1808
330	20231117	151300	223519570	2705	2705	2705	2705	0
331	20231117	151200	223519570	2705	2705	2705	2705	2
332	20231117	151100	223514160	2675	2695	2695	2675	150
333	20231117	151000	223111870	2695	2700	2700	2695	27
334	20231117	150900	223039035	2705	2705	2705	2705	13
335	20231117	150800	223003870	2705	2715	2715	2705	6
336	20231117	150700	222987620	2720	2720	2720	2720	2
337	20231117	150600	222982180	2710	2710	2715	2700	1163
338	20231117	150500	219838270	2710	2740	2740	2705	156
339	20231117	150400	219414940	2740	2750	2755	2735	1110
340	20231117	150300	216361540	2755	2720	2755	2685	526
341	20231117	150200	214941665	2720	2735	2745	2675	4165
342	20231117	150100	203683380	2735	2745	2745	2735	1563
343	20231117	150000	199396225	2750	2750	2750	2750	6
344	20231117	145900	199379725	2750	2760	2760	2750	1708
345	20231117	145800	194682715	2750	2750	2750	2750	299
346	20231117	145700	193860465	2760	2760	2760	2760	0
347	20231117	145600	193860465	2760	2760	2760	2760	596
348	20231117	145500	192215505	2770	2770	2770	2770	20
349	20231117	145400	192160105	2770	2770	2770	2770	0
350	20231117	145300	192160105	2770	2770	2770	2770	4
351	20231117	145200	192149025	2770	2760	2770	2760	9
352	20231117	145100	192124175	2745	2760	2760	2745	3000
353	20231117	145000	183888810	2770	2770	2770	2770	1
354	20231117	144900	183886040	2775	2765	2775	2765	1074
355	20231117	144800	180906395	2765	2765	2765	2765	0
356	20231117	144700	180906395	2765	2765	2765	2765	0
357	20231117	144600	180906395	2765	2765	2765	2765	10
358	20231117	144500	180878745	2765	2755	2765	2755	11
359	20231117	144400	180848425	2765	2765	2765	2765	13
360	20231117	144300	180812480	2765	2765	2765	2765	6
361	20231117	144200	180795890	2770	2770	2770	2770	0
362	20231117	144100	180795890	2770	2745	2770	2745	32
363	20231117	144000	180707950	2750	2750	2750	2750	209
364	20231117	143900	180133200	2750	2750	2750	2750	150
365	20231117	143800	179720700	2750	2750	2750	2750	0
366	20231117	143700	179720700	2750	2750	2750	2750	0
367	20231117	143600	179720700	2750	2750	2750	2750	0
368	20231117	143500	179720700	2750	2770	2770	2750	2853
369	20231117	143400	171856280	2770	2770	2770	2770	0
370	20231117	143300	171856280	2770	2740	2770	2740	1485
371	20231117	143200	167776035	2750	2750	2750	2750	0
372	20231117	143100	167776035	2750	2750	2750	2750	0
373	20231117	143000	167776035	2750	2750	2750	2750	470
374	20231117	142900	166483535	2750	2750	2750	2750	6
375	20231117	142800	166467035	2750	2745	2750	2745	282
376	20231117	142700	165692160	2750	2790	2790	2750	4355
377	20231117	142600	153689145	2790	2795	2810	2790	4303
378	20231117	142500	141651570	2790	2775	2795	2775	1717
379	20231117	142400	136867170	2770	2770	2775	2770	211
380	20231117	142300	136282100	2765	2780	2780	2765	2283
381	20231117	142200	129947270	2780	2765	2785	2765	901
382	20231117	142100	127442110	2765	2760	2795	2760	2342
383	20231117	142000	120945395	2760	2755	2760	2750	160
384	20231117	141900	120505285	2755	2750	2780	2750	4889
385	20231117	141800	106963685	2750	2725	2760	2725	1901
386	20231117	141700	101738540	2730	2725	2740	2725	3780
387	20231117	141600	91417045	2725	2725	2725	2725	180
388	20231117	141500	90926545	2730	2730	2730	2730	0
389	20231117	141400	90926545	2730	2730	2730	2730	201
390	20231117	141300	90377815	2730	2730	2730	2730	230
391	20231117	141200	89749915	2725	2725	2725	2725	20
392	20231117	141100	89695415	2725	2725	2725	2725	100
393	20231117	141000	89422915	2730	2730	2730	2730	1
394	20231117	140900	89420185	2730	2725	2730	2720	130
395	20231117	140800	89065985	2720	2720	2720	2720	0
396	20231117	140700	89065985	2720	2730	2730	2720	197
397	20231117	140600	88530045	2735	2735	2735	2735	1
398	20231117	140500	88527310	2730	2730	2730	2730	318
399	20231117	140400	87659170	2735	2725	2735	2725	505
400	20231117	140300	86281995	2730	2725	2730	2725	710
401	20231117	140200	84344300	2725	2715	2725	2715	648
402	20231117	140100	82582380	2715	2710	2715	2710	2
403	20231117	140000	82576955	2720	2705	2720	2705	56
404	20231117	135900	82425280	2705	2705	2705	2705	53
405	20231117	135800	82281915	2705	2705	2705	2705	0
406	20231117	135700	82281915	2705	2705	2705	2705	30
407	20231117	135600	82200765	2705	2705	2705	2705	9
408	20231117	135500	82176420	2705	2705	2705	2705	1
409	20231117	135400	82173715	2700	2700	2700	2700	0
410	20231117	135300	82173715	2700	2700	2700	2700	440
411	20231117	135200	80985715	2700	2700	2700	2700	0
412	20231117	135100	80985715	2700	2690	2700	2690	37
413	20231117	135000	80886095	2690	2680	2690	2680	582
414	20231117	134900	79323550	2675	2675	2675	2675	0
415	20231117	134800	79323550	2675	2675	2675	2675	0
416	20231117	134700	79323550	2675	2675	2675	2675	200
417	20231117	134600	78788550	2675	2675	2675	2675	0
418	20231117	134500	78788550	2675	2675	2675	2675	0
419	20231117	134400	78788550	2675	2675	2675	2675	0
420	20231117	134300	78788550	2675	2680	2680	2675	5
421	20231117	134200	78775160	2680	2680	2680	2680	0
422	20231117	134100	78775160	2680	2680	2680	2680	0
423	20231117	134000	78775160	2680	2680	2680	2680	0
424	20231117	133900	78775160	2680	2680	2680	2680	0
425	20231117	133800	78775160	2680	2680	2680	2680	1
426	20231117	133700	78772480	2680	2680	2680	2680	0
427	20231117	133600	78772480	2680	2680	2680	2680	0
428	20231117	133500	78772480	2680	2680	2680	2680	0
429	20231117	133400	78772480	2680	2680	2680	2680	0
430	20231117	133300	78772480	2680	2680	2680	2680	0
431	20231117	133200	78772480	2680	2680	2680	2680	0
432	20231117	133100	78772480	2680	2680	2680	2680	0
433	20231117	133000	78772480	2680	2680	2680	2680	0
434	20231117	132900	78772480	2680	2680	2680	2680	0
435	20231117	132800	78772480	2680	2680	2680	2680	0
436	20231117	132700	78772480	2680	2680	2680	2680	0
437	20231117	132600	78772480	2680	2680	2680	2680	0
438	20231117	132500	78772480	2680	2680	2680	2680	0
439	20231117	132400	78772480	2680	2680	2680	2680	9
440	20231117	132300	78748360	2680	2680	2680	2680	61
441	20231117	132200	78584880	2680	2680	2680	2680	0
442	20231117	132100	78584880	2680	2680	2680	2680	0
443	20231117	132000	78584880	2680	2680	2680	2680	10
444	20231117	131900	78558080	2675	2675	2675	2675	1
445	20231117	131800	78555405	2670	2670	2670	2670	1
446	20231117	131700	78552735	2680	2680	2680	2680	7
447	20231117	131600	78533975	2670	2670	2670	2670	24
448	20231117	131500	78469895	2670	2670	2670	2670	30
449	20231117	131400	78389795	2660	2660	2660	2660	0
450	20231117	131300	78389795	2660	2660	2660	2660	0
451	20231117	131200	78389795	2660	2660	2660	2660	0
452	20231117	131100	78389795	2660	2660	2660	2660	0
453	20231117	131000	78389795	2660	2665	2665	2660	38
454	20231117	130900	78288710	2680	2680	2680	2680	0
455	20231117	130800	78288710	2680	2680	2680	2680	0
456	20231117	130700	78288710	2680	2680	2680	2680	0
457	20231117	130600	78288710	2680	2680	2680	2680	0
458	20231117	130500	78288710	2680	2680	2680	2680	0
459	20231117	130400	78288710	2680	2680	2680	2680	0
460	20231117	130300	78288710	2680	2680	2680	2680	0
461	20231117	130200	78288710	2680	2680	2680	2680	10
462	20231117	130100	78261910	2680	2680	2680	2680	5
463	20231117	130000	78248510	2680	2680	2680	2680	0
464	20231117	125900	78248510	2680	2680	2680	2680	0
465	20231117	125800	78248510	2680	2680	2680	2680	0
466	20231117	125700	78248510	2680	2680	2680	2680	0
467	20231117	125600	78248510	2680	2680	2680	2680	0
468	20231117	125500	78248510	2680	2680	2680	2680	0
469	20231117	125400	78248510	2680	2680	2680	2680	0
470	20231117	125300	78248510	2680	2680	2680	2680	0
471	20231117	125200	78248510	2680	2680	2680	2680	0
472	20231117	125100	78248510	2680	2680	2680	2680	0
473	20231117	125000	78248510	2680	2680	2680	2680	0
474	20231117	124900	78248510	2680	2680	2680	2680	0
475	20231117	124800	78248510	2680	2680	2680	2680	0
476	20231117	124700	78248510	2680	2680	2680	2680	0
477	20231117	124600	78248510	2680	2680	2680	2680	0
478	20231117	124500	78248510	2680	2680	2680	2680	0
479	20231117	124400	78248510	2680	2680	2680	2680	0
480	20231117	124300	78248510	2680	2680	2680	2680	35
481	20231117	124200	78154710	2690	2690	2690	2690	0
482	20231117	124100	78154710	2690	2690	2690	2690	0
483	20231117	124000	78154710	2690	2690	2690	2690	0
484	20231117	123900	78154710	2690	2690	2690	2690	0
485	20231117	123800	78154710	2690	2690	2690	2690	0
486	20231117	123700	78154710	2690	2690	2690	2690	0
487	20231117	123600	78154710	2690	2690	2690	2690	0
488	20231117	123500	78154710	2690	2680	2690	2675	8
489	20231117	123400	78133235	2675	2675	2675	2675	0
490	20231117	123300	78133235	2675	2675	2675	2675	0
491	20231117	123200	78133235	2675	2675	2675	2675	0
492	20231117	123100	78133235	2675	2675	2675	2675	0
493	20231117	123000	78133235	2675	2675	2675	2675	1
494	20231117	122900	78130560	2670	2665	2670	2660	224
495	20231117	122800	77533645	2660	2660	2660	2660	1
496	20231117	122700	77530985	2660	2660	2660	2660	0
497	20231117	122600	77530985	2660	2660	2660	2660	0
498	20231117	122500	77530985	2660	2660	2660	2660	0
499	20231117	122400	77530985	2660	2660	2660	2660	3
500	20231117	122300	77523005	2660	2660	2660	2660	10
501	20231117	122200	77496405	2660	2660	2660	2660	5
502	20231117	122100	77483105	2660	2660	2660	2660	5
503	20231117	122000	77469805	2660	2660	2660	2660	9
504	20231117	121900	77445865	2640	2640	2640	2640	0
505	20231117	121800	77445865	2640	2640	2640	2640	0
506	20231117	121700	77445865	2640	2640	2640	2640	0
507	20231117	121600	77445865	2640	2640	2640	2640	0
508	20231117	121500	77445865	2640	2640	2640	2640	0
509	20231117	121400	77445865	2640	2640	2640	2640	0
510	20231117	121300	77445865	2640	2640	2640	2640	0
511	20231117	121200	77445865	2640	2640	2640	2640	0
512	20231117	121100	77445865	2640	2640	2640	2640	0
513	20231117	121000	77445865	2640	2640	2640	2640	0
514	20231117	120900	77445865	2640	2640	2640	2640	58
515	20231117	120800	77292745	2660	2660	2660	2660	0
516	20231117	120700	77292745	2660	2660	2660	2660	1
517	20231117	120600	77290085	2645	2645	2645	2645	1
518	20231117	120500	77287440	2660	2660	2660	2660	1
519	20231117	120400	77284780	2655	2655	2655	2655	1
520	20231117	120300	77282125	2650	2640	2650	2640	7
521	20231117	120200	77263590	2630	2635	2635	2630	2
522	20231117	120100	77258325	2620	2620	2620	2620	0
523	20231117	120000	77258325	2620	2620	2620	2620	0
524	20231117	115900	77258325	2620	2620	2620	2615	146
525	20231117	115800	76876410	2620	2620	2650	2620	52
526	20231117	115700	76739935	2625	2645	2675	2625	66
527	20231117	115600	76566240	2665	2655	2675	2635	168
528	20231117	115500	76122165	2660	2675	2675	2660	62
529	20231117	115400	75957165	2680	2680	2680	2680	0
530	20231117	115300	75957165	2680	2680	2680	2680	0
531	20231117	115200	75957165	2680	2680	2680	2680	0
532	20231117	115100	75957165	2680	2680	2680	2680	0
533	20231117	115000	75957165	2680	2680	2680	2680	0
534	20231117	114900	75957165	2680	2680	2680	2680	0
535	20231117	114800	75957165	2680	2680	2680	2680	11
536	20231117	114700	75927685	2685	2685	2685	2685	0
537	20231117	114600	75927685	2685	2685	2685	2685	49
538	20231117	114500	75796120	2685	2685	2685	2685	150
539	20231117	114400	75393370	2685	2685	2685	2685	0
540	20231117	114300	75393370	2685	2685	2685	2685	0
541	20231117	114200	75393370	2685	2685	2685	2685	0
542	20231117	114100	75393370	2685	2685	2685	2685	0
543	20231117	114000	75393370	2685	2685	2685	2685	0
544	20231117	113900	75393370	2685	2685	2685	2685	394
545	20231117	113800	74335480	2700	2700	2700	2700	0
546	20231117	113700	74335480	2700	2700	2700	2700	0
547	20231117	113600	74335480	2700	2700	2700	2700	0
548	20231117	113500	74335480	2700	2700	2700	2700	0
549	20231117	113400	74335480	2700	2700	2700	2700	9
550	20231117	113300	74311180	2700	2700	2700	2700	0
551	20231117	113200	74311180	2700	2700	2700	2700	0
552	20231117	113100	74311180	2700	2700	2700	2700	0
553	20231117	113000	74311180	2700	2700	2700	2700	0
554	20231117	112900	74311180	2700	2700	2700	2700	37
555	20231117	112800	74211280	2685	2685	2685	2685	1
556	20231117	112700	74208595	2700	2700	2700	2700	0
557	20231117	112600	74208595	2700	2700	2700	2700	0
558	20231117	112500	74208595	2700	2700	2700	2700	0
559	20231117	112400	74208595	2700	2700	2700	2700	14
560	20231117	112300	74170795	2705	2705	2705	2705	0
561	20231117	112200	74170795	2705	2705	2705	2705	0
562	20231117	112100	74170795	2705	2705	2705	2705	0
563	20231117	112000	74170795	2705	2705	2705	2705	0
564	20231117	111900	74170795	2705	2690	2705	2690	5
565	20231117	111800	74157325	2705	2705	2705	2705	11
566	20231117	111700	74127570	2705	2705	2705	2705	0
567	20231117	111600	74127570	2705	2705	2705	2705	0
568	20231117	111500	74127570	2705	2705	2705	2705	0
569	20231117	111400	74127570	2705	2705	2705	2705	0
570	20231117	111300	74127570	2705	2705	2705	2705	4
571	20231117	111200	74116750	2705	2705	2705	2705	0
572	20231117	111100	74116750	2705	2705	2705	2705	0
573	20231117	111000	74116750	2705	2705	2705	2705	2
574	20231117	110900	74111340	2690	2690	2690	2690	0
575	20231117	110800	74111340	2690	2690	2690	2690	299
576	20231117	110700	73307030	2690	2690	2690	2690	12
577	20231117	110600	73274750	2690	2690	2690	2690	0
578	20231117	110500	73274750	2690	2690	2690	2690	689
579	20231117	110400	71421340	2690	2705	2705	2690	1540
580	20231117	110300	67277200	2705	2705	2705	2705	0
581	20231117	110200	67277200	2705	2705	2705	2705	0
582	20231117	110100	67277200	2705	2705	2705	2705	0
583	20231117	110000	67277200	2705	2705	2705	2705	1
584	20231117	105900	67274495	2720	2720	2720	2720	0
585	20231117	105800	67274495	2720	2720	2720	2720	165
586	20231117	105700	66825695	2710	2710	2710	2710	3
587	20231117	105600	66817565	2710	2710	2710	2710	1
588	20231117	105500	66814855	2710	2710	2710	2710	0
589	20231117	105400	66814855	2710	2710	2710	2710	56
590	20231117	105300	66663095	2710	2710	2710	2710	1
591	20231117	105200	66660385	2720	2720	2720	2715	88
592	20231117	105100	66421245	2720	2730	2730	2720	89
593	20231117	105000	66178285	2730	2725	2730	2715	161
594	20231117	104900	65740125	2720	2725	2725	2710	133
595	20231117	104800	65377910	2725	2720	2725	2720	231
596	20231117	104700	64749585	2725	2720	2725	2720	264
597	20231117	104600	64031455	2720	2715	2720	2715	429
598	20231117	104500	62864995	2710	2715	2715	2710	11
599	20231117	104400	62835140	2715	2715	2715	2715	119
600	20231117	104300	62512055	2715	2710	2715	2710	230
601	20231117	104200	61888505	2710	2710	2710	2710	40
602	20231117	104100	61780105	2710	2710	2710	2710	0
603	20231117	104000	61780105	2710	2710	2710	2710	0
604	20231117	103900	61780105	2710	2710	2710	2710	1
605	20231117	103800	61777395	2715	2710	2715	2710	92
606	20231117	103700	61527665	2715	2705	2715	2705	81
607	20231117	103600	61308525	2690	2690	2690	2690	15
608	20231117	103500	61268175	2690	2705	2705	2690	236
609	20231117	103400	60632795	2705	2705	2705	2705	0
610	20231117	103300	60632795	2705	2705	2705	2705	109
611	20231117	103200	60337950	2705	2705	2705	2705	0
612	20231117	103100	60337950	2705	2705	2705	2705	4
613	20231117	103000	60327130	2705	2705	2705	2705	60
614	20231117	102900	60164830	2705	2705	2705	2705	108
615	20231117	102800	59872690	2705	2705	2705	2705	140
616	20231117	102700	59493990	2705	2705	2705	2705	0
617	20231117	102600	59493990	2705	2705	2705	2705	0
618	20231117	102500	59493990	2705	2705	2705	2705	1
619	20231117	102400	59491285	2705	2695	2715	2695	3136
620	20231117	102300	51017640	2700	2700	2700	2700	935
621	20231117	102200	48493140	2700	2670	2700	2670	242
622	20231117	102100	47840900	2665	2650	2665	2650	1308
623	20231117	102000	44360640	2650	2650	2650	2650	9
624	20231117	101900	44336790	2640	2640	2640	2640	0
625	20231117	101800	44336790	2640	2640	2640	2640	0
626	20231117	101700	44336790	2640	2640	2640	2640	0
627	20231117	101600	44336790	2640	2635	2640	2635	2
628	20231117	101500	44331515	2650	2625	2650	2625	1143
629	20231117	101400	41304460	2645	2625	2645	2625	800
630	20231117	101300	39204440	2650	2650	2650	2650	0
631	20231117	101200	39204440	2650	2650	2650	2650	0
632	20231117	101100	39204440	2650	2650	2650	2650	0
633	20231117	101000	39204440	2650	2650	2650	2650	0
634	20231117	100900	39204440	2650	2650	2650	2650	438
635	20231117	100800	38043740	2650	2650	2650	2630	42
636	20231117	100700	37933180	2650	2635	2650	2635	502
637	20231117	100600	36602895	2650	2645	2650	2645	40
638	20231117	100500	36497070	2640	2640	2640	2640	0
639	20231117	100400	36497070	2640	2640	2640	2640	0
640	20231117	100300	36497070	2640	2640	2640	2640	0
641	20231117	100200	36497070	2640	2640	2640	2640	0
642	20231117	100100	36497070	2640	2640	2640	2640	0
643	20231117	100000	36497070	2640	2640	2640	2640	0
644	20231117	095900	36497070	2640	2640	2640	2640	0
645	20231117	095800	36497070	2640	2640	2640	2640	0
646	20231117	095700	36497070	2640	2640	2640	2640	13
647	20231117	095600	36462750	2645	2645	2645	2645	0
648	20231117	095500	36462750	2645	2645	2645	2645	0
649	20231117	095400	36462750	2645	2645	2645	2645	0
650	20231117	095300	36462750	2645	2645	2645	2645	1
651	20231117	095200	36460105	2620	2625	2625	2620	494
652	20231117	095100	35165820	2620	2635	2635	2620	217
653	20231117	095000	34596110	2640	2640	2640	2640	31
654	20231117	094900	34514270	2645	2645	2645	2645	1
655	20231117	094800	34511625	2640	2640	2640	2640	0
656	20231117	094700	34511625	2640	2640	2640	2640	0
657	20231117	094600	34511625	2640	2620	2640	2620	128
658	20231117	094500	34176100	2615	2620	2620	2615	3
659	20231117	094400	34168250	2620	2620	2620	2620	0
660	20231117	094300	34168250	2620	2620	2620	2620	10
661	20231117	094200	34142050	2625	2625	2625	2625	0
662	20231117	094100	34142050	2625	2625	2625	2625	0
663	20231117	094000	34142050	2625	2625	2625	2625	0
664	20231117	093900	34142050	2625	2600	2625	2600	19
665	20231117	093800	34092625	2600	2600	2600	2600	0
666	20231117	093700	34092625	2600	2605	2605	2600	500
667	20231117	093600	32791985	2625	2620	2625	2605	493
668	20231117	093500	31506165	2620	2630	2630	2620	202
669	20231117	093400	30976045	2640	2640	2640	2640	0
670	20231117	093300	30976045	2640	2640	2640	2640	2
671	20231117	093200	30970765	2645	2645	2645	2645	0
672	20231117	093100	30970765	2645	2645	2645	2645	0
673	20231117	093000	30970765	2645	2645	2645	2645	0
674	20231117	092900	30970765	2645	2645	2645	2645	0
675	20231117	092800	30970765	2645	2645	2645	2645	0
676	20231117	092700	30970765	2645	2645	2645	2645	0
677	20231117	092600	30970765	2645	2645	2645	2645	1
678	20231117	092500	30968120	2625	2625	2625	2625	60
679	20231117	092400	30810620	2650	2650	2650	2650	0
680	20231117	092300	30810620	2650	2650	2650	2650	0
681	20231117	092200	30810620	2650	2630	2650	2610	855
682	20231117	092100	28565900	2650	2650	2650	2650	0
683	20231117	092000	28565900	2650	2650	2650	2650	0
684	20231117	091900	28565900	2650	2650	2650	2650	0
685	20231117	091800	28565900	2650	2650	2650	2650	0
686	20231117	091700	28565900	2650	2645	2650	2645	500
687	20231117	091600	27241585	2645	2640	2645	2640	100
688	20231117	091500	26977135	2645	2625	2645	2625	200
689	20231117	091400	26451165	2625	2610	2625	2605	560
690	20231117	091300	24990390	2605	2615	2615	2605	2500
691	20231117	091200	18473195	2605	2635	2635	2605	1671
692	20231117	091100	14089270	2630	2630	2630	2630	0
693	20231117	091000	14089270	2630	2660	2670	2630	519
694	20231117	090900	12704375	2670	2650	2670	2615	958
695	20231117	090800	10191370	2680	2660	2680	2660	23
696	20231117	090700	10130170	2680	2655	2680	2655	55
697	20231117	090600	9983995	2660	2660	2660	2660	0
698	20231117	090500	9983995	2660	2660	2660	2660	200
699	20231117	090400	9451995	2660	2660	2660	2660	1
700	20231117	090300	9449335	2680	2670	2680	2670	100
701	20231117	090200	9181550	2665	2670	2670	2665	266
702	20231117	090100	8471865	2675	2690	2690	2675	292
703	20231117	090000	7689390	2690	2710	2710	2690	2816