KissMeData/236200/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204300	121522550	20200	20200	20200	20200	245
3	20231117	204200	121522550	20200	20200	20200	20200	0
4	20231117	204100	121522550	20200	20200	20200	20200	0
5	20231117	204000	121522550	20200	20200	20200	20200	0
6	20231117	203900	121522550	20200	20200	20200	20200	0
7	20231117	203800	121522550	20200	20200	20200	20200	0
8	20231117	203700	121522550	20200	20200	20200	20200	0
9	20231117	203600	121522550	20200	20200	20200	20200	0
10	20231117	203500	121522550	20200	20200	20200	20200	0
11	20231117	203400	121522550	20200	20200	20200	20200	0
12	20231117	203300	121522550	20200	20200	20200	20200	0
13	20231117	203200	121522550	20200	20200	20200	20200	0
14	20231117	203100	121522550	20200	20200	20200	20200	0
15	20231117	203000	121522550	20200	20200	20200	20200	0
16	20231117	202900	121522550	20200	20200	20200	20200	0
17	20231117	202800	121522550	20200	20200	20200	20200	0
18	20231117	202700	121522550	20200	20200	20200	20200	0
19	20231117	202600	121522550	20200	20200	20200	20200	0
20	20231117	202500	121522550	20200	20200	20200	20200	0
21	20231117	202400	121522550	20200	20200	20200	20200	0
22	20231117	202300	121522550	20200	20200	20200	20200	0
23	20231117	202200	121522550	20200	20200	20200	20200	0
24	20231117	202100	121522550	20200	20200	20200	20200	0
25	20231117	202000	121522550	20200	20200	20200	20200	0
26	20231117	201900	121522550	20200	20200	20200	20200	0
27	20231117	201800	121522550	20200	20200	20200	20200	0
28	20231117	201700	121522550	20200	20200	20200	20200	0
29	20231117	201600	121522550	20200	20200	20200	20200	0
30	20231117	201500	121522550	20200	20200	20200	20200	0
31	20231117	201400	121522550	20200	20200	20200	20200	0
32	20231117	201300	121522550	20200	20200	20200	20200	245
33	20231117	201200	121522550	20200	20200	20200	20200	0
34	20231117	201100	121522550	20200	20200	20200	20200	0
35	20231117	201000	121522550	20200	20200	20200	20200	0
36	20231117	200900	121522550	20200	20200	20200	20200	0
37	20231117	200800	121522550	20200	20200	20200	20200	0
38	20231117	200700	121522550	20200	20200	20200	20200	0
39	20231117	200600	121522550	20200	20200	20200	20200	0
40	20231117	200500	121522550	20200	20200	20200	20200	0
41	20231117	200400	121522550	20200	20200	20200	20200	0
42	20231117	200300	121522550	20200	20200	20200	20200	0
43	20231117	200200	121522550	20200	20200	20200	20200	0
44	20231117	200100	121522550	20200	20200	20200	20200	0
45	20231117	200000	121522550	20200	20200	20200	20200	0
46	20231117	195900	121522550	20200	20200	20200	20200	0
47	20231117	195800	121522550	20200	20200	20200	20200	0
48	20231117	195700	121522550	20200	20200	20200	20200	0
49	20231117	195600	121522550	20200	20200	20200	20200	0
50	20231117	195500	121522550	20200	20200	20200	20200	0
51	20231117	195400	121522550	20200	20200	20200	20200	0
52	20231117	195300	121522550	20200	20200	20200	20200	0
53	20231117	195200	121522550	20200	20200	20200	20200	0
54	20231117	195100	121522550	20200	20200	20200	20200	0
55	20231117	195000	121522550	20200	20200	20200	20200	0
56	20231117	194900	121522550	20200	20200	20200	20200	0
57	20231117	194800	121522550	20200	20200	20200	20200	0
58	20231117	194700	121522550	20200	20200	20200	20200	0
59	20231117	194600	121522550	20200	20200	20200	20200	0
60	20231117	194500	121522550	20200	20200	20200	20200	0
61	20231117	194400	121522550	20200	20200	20200	20200	0
62	20231117	194300	121522550	20200	20200	20200	20200	245
63	20231117	194200	121522550	20200	20200	20200	20200	0
64	20231117	194100	121522550	20200	20200	20200	20200	0
65	20231117	194000	121522550	20200	20200	20200	20200	0
66	20231117	193900	121522550	20200	20200	20200	20200	0
67	20231117	193800	121522550	20200	20200	20200	20200	0
68	20231117	193700	121522550	20200	20200	20200	20200	0
69	20231117	193600	121522550	20200	20200	20200	20200	0
70	20231117	193500	121522550	20200	20200	20200	20200	0
71	20231117	193400	121522550	20200	20200	20200	20200	0
72	20231117	193300	121522550	20200	20200	20200	20200	0
73	20231117	193200	121522550	20200	20200	20200	20200	0
74	20231117	193100	121522550	20200	20200	20200	20200	0
75	20231117	193000	121522550	20200	20200	20200	20200	0
76	20231117	192900	121522550	20200	20200	20200	20200	0
77	20231117	192800	121522550	20200	20200	20200	20200	0
78	20231117	192700	121522550	20200	20200	20200	20200	0
79	20231117	192600	121522550	20200	20200	20200	20200	0
80	20231117	192500	121522550	20200	20200	20200	20200	0
81	20231117	192400	121522550	20200	20200	20200	20200	0
82	20231117	192300	121522550	20200	20200	20200	20200	0
83	20231117	192200	121522550	20200	20200	20200	20200	0
84	20231117	192100	121522550	20200	20200	20200	20200	0
85	20231117	192000	121522550	20200	20200	20200	20200	0
86	20231117	191900	121522550	20200	20200	20200	20200	0
87	20231117	191800	121522550	20200	20200	20200	20200	0
88	20231117	191700	121522550	20200	20200	20200	20200	0
89	20231117	191600	121522550	20200	20200	20200	20200	0
90	20231117	191500	121522550	20200	20200	20200	20200	0
91	20231117	191400	121522550	20200	20200	20200	20200	0
92	20231117	191300	121522550	20200	20200	20200	20200	245
93	20231117	191200	121522550	20200	20200	20200	20200	0
94	20231117	191100	121522550	20200	20200	20200	20200	0
95	20231117	191000	121522550	20200	20200	20200	20200	0
96	20231117	190900	121522550	20200	20200	20200	20200	0
97	20231117	190800	121522550	20200	20200	20200	20200	0
98	20231117	190700	121522550	20200	20200	20200	20200	0
99	20231117	190600	121522550	20200	20200	20200	20200	0
100	20231117	190500	121522550	20200	20200	20200	20200	0
101	20231117	190400	121522550	20200	20200	20200	20200	0
102	20231117	190300	121522550	20200	20200	20200	20200	0
103	20231117	190200	121522550	20200	20200	20200	20200	0
104	20231117	190100	121522550	20200	20200	20200	20200	0
105	20231117	190000	121522550	20200	20200	20200	20200	0
106	20231117	185900	121522550	20200	20200	20200	20200	0
107	20231117	185800	121522550	20200	20200	20200	20200	0
108	20231117	185700	121522550	20200	20200	20200	20200	0
109	20231117	185600	121522550	20200	20200	20200	20200	0
110	20231117	185500	121522550	20200	20200	20200	20200	0
111	20231117	185400	121522550	20200	20200	20200	20200	0
112	20231117	185300	121522550	20200	20200	20200	20200	0
113	20231117	185200	121522550	20200	20200	20200	20200	0
114	20231117	185100	121522550	20200	20200	20200	20200	0
115	20231117	185000	121522550	20200	20200	20200	20200	0
116	20231117	184900	121522550	20200	20200	20200	20200	0
117	20231117	184800	121522550	20200	20200	20200	20200	0
118	20231117	184700	121522550	20200	20200	20200	20200	0
119	20231117	184600	121522550	20200	20200	20200	20200	0
120	20231117	184500	121522550	20200	20200	20200	20200	0
121	20231117	184400	121522550	20200	20200	20200	20200	0
122	20231117	184300	121522550	20200	20200	20200	20200	245
123	20231117	184200	121522550	20200	20200	20200	20200	0
124	20231117	184100	121522550	20200	20200	20200	20200	0
125	20231117	184000	121522550	20200	20200	20200	20200	0
126	20231117	183900	121522550	20200	20200	20200	20200	0
127	20231117	183800	121522550	20200	20200	20200	20200	0
128	20231117	183700	121522550	20200	20200	20200	20200	0
129	20231117	183600	121522550	20200	20200	20200	20200	0
130	20231117	183500	121522550	20200	20200	20200	20200	0
131	20231117	183400	121522550	20200	20200	20200	20200	0
132	20231117	183300	121522550	20200	20200	20200	20200	0
133	20231117	183200	121522550	20200	20200	20200	20200	0
134	20231117	183100	121522550	20200	20200	20200	20200	0
135	20231117	183000	121522550	20200	20200	20200	20200	0
136	20231117	182900	121522550	20200	20200	20200	20200	0
137	20231117	182800	121522550	20200	20200	20200	20200	0
138	20231117	182700	121522550	20200	20200	20200	20200	0
139	20231117	182600	121522550	20200	20200	20200	20200	0
140	20231117	182500	121522550	20200	20200	20200	20200	0
141	20231117	182400	121522550	20200	20200	20200	20200	0
142	20231117	182300	121522550	20200	20200	20200	20200	0
143	20231117	182200	121522550	20200	20200	20200	20200	0
144	20231117	182100	121522550	20200	20200	20200	20200	0
145	20231117	182000	121522550	20200	20200	20200	20200	0
146	20231117	181900	121522550	20200	20200	20200	20200	0
147	20231117	181800	121522550	20200	20200	20200	20200	0
148	20231117	181700	121522550	20200	20200	20200	20200	0
149	20231117	181600	121522550	20200	20200	20200	20200	0
150	20231117	181500	121522550	20200	20200	20200	20200	0
151	20231117	181400	121522550	20200	20200	20200	20200	0
152	20231117	181300	121522550	20200	20200	20200	20200	245
153	20231117	181200	121522550	20200	20200	20200	20200	0
154	20231117	181100	121522550	20200	20200	20200	20200	0
155	20231117	181000	121522550	20200	20200	20200	20200	0
156	20231117	180900	121522550	20200	20200	20200	20200	0
157	20231117	180800	121522550	20200	20200	20200	20200	0
158	20231117	180700	121522550	20200	20200	20200	20200	0
159	20231117	180600	121522550	20200	20200	20200	20200	0
160	20231117	180500	121522550	20200	20200	20200	20200	0
161	20231117	180400	121522550	20200	20200	20200	20200	0
162	20231117	180300	121522550	20200	20200	20200	20200	0
163	20231117	180200	121522550	20200	20200	20200	20200	0
164	20231117	180100	121522550	20200	20200	20200	20200	0
165	20231117	180000	121522550	20200	20200	20200	20200	0
166	20231117	175900	121522550	20200	20200	20200	20200	0
167	20231117	175800	121522550	20200	20200	20200	20200	0
168	20231117	175700	121522550	20200	20200	20200	20200	0
169	20231117	175600	121522550	20200	20200	20200	20200	0
170	20231117	175500	121522550	20200	20200	20200	20200	0
171	20231117	175400	121522550	20200	20200	20200	20200	0
172	20231117	175300	121522550	20200	20200	20200	20200	0
173	20231117	175200	121522550	20200	20200	20200	20200	0
174	20231117	175100	121522550	20200	20200	20200	20200	0
175	20231117	175000	121522550	20200	20200	20200	20200	0
176	20231117	174900	121522550	20200	20200	20200	20200	0
177	20231117	174800	121522550	20200	20200	20200	20200	0
178	20231117	174700	121522550	20200	20200	20200	20200	0
179	20231117	174600	121522550	20200	20200	20200	20200	0
180	20231117	174500	121522550	20200	20200	20200	20200	0
181	20231117	174400	121522550	20200	20200	20200	20200	0
182	20231117	174300	121522550	20200	20200	20200	20200	245
183	20231117	174200	121522550	20200	20200	20200	20200	0
184	20231117	174100	121522550	20200	20200	20200	20200	0
185	20231117	174000	121522550	20200	20200	20200	20200	0
186	20231117	173900	121522550	20200	20200	20200	20200	0
187	20231117	173800	121522550	20200	20200	20200	20200	0
188	20231117	173700	121522550	20200	20200	20200	20200	0
189	20231117	173600	121522550	20200	20200	20200	20200	0
190	20231117	173500	121522550	20200	20200	20200	20200	0
191	20231117	173400	121522550	20200	20200	20200	20200	0
192	20231117	173300	121522550	20200	20200	20200	20200	0
193	20231117	173200	121522550	20200	20200	20200	20200	0
194	20231117	173100	121522550	20200	20200	20200	20200	0
195	20231117	173000	121522550	20200	20200	20200	20200	0
196	20231117	172900	121522550	20200	20200	20200	20200	0
197	20231117	172800	121522550	20200	20200	20200	20200	0
198	20231117	172700	121522550	20200	20200	20200	20200	0
199	20231117	172600	121522550	20200	20200	20200	20200	0
200	20231117	172500	121522550	20200	20200	20200	20200	0
201	20231117	172400	121522550	20200	20200	20200	20200	0
202	20231117	172300	121522550	20200	20200	20200	20200	0
203	20231117	172200	121522550	20200	20200	20200	20200	0
204	20231117	172100	121522550	20200	20200	20200	20200	0
205	20231117	172000	121522550	20200	20200	20200	20200	0
206	20231117	171900	121522550	20200	20200	20200	20200	0
207	20231117	171800	121522550	20200	20200	20200	20200	0
208	20231117	171700	121522550	20200	20200	20200	20200	0
209	20231117	171600	121522550	20200	20200	20200	20200	0
210	20231117	171500	121522550	20200	20200	20200	20200	0
211	20231117	171400	121522550	20200	20200	20200	20200	0
212	20231117	171300	121522550	20200	20200	20200	20200	245
213	20231117	171200	121522550	20200	20200	20200	20200	0
214	20231117	171100	121522550	20200	20200	20200	20200	0
215	20231117	171000	121522550	20200	20200	20200	20200	0
216	20231117	170900	121522550	20200	20200	20200	20200	0
217	20231117	170800	121522550	20200	20200	20200	20200	0
218	20231117	170700	121522550	20200	20200	20200	20200	0
219	20231117	170600	121522550	20200	20200	20200	20200	0
220	20231117	170500	121522550	20200	20200	20200	20200	0
221	20231117	170400	121522550	20200	20200	20200	20200	0
222	20231117	170300	121522550	20200	20200	20200	20200	0
223	20231117	170200	121522550	20200	20200	20200	20200	0
224	20231117	170100	121522550	20200	20200	20200	20200	0
225	20231117	170000	121522550	20200	20200	20200	20200	0
226	20231117	165900	121522550	20200	20200	20200	20200	0
227	20231117	165800	121522550	20200	20200	20200	20200	0
228	20231117	165700	121522550	20200	20200	20200	20200	0
229	20231117	165600	121522550	20200	20200	20200	20200	0
230	20231117	165500	121522550	20200	20200	20200	20200	0
231	20231117	165400	121522550	20200	20200	20200	20200	0
232	20231117	165300	121522550	20200	20200	20200	20200	0
233	20231117	165200	121522550	20200	20200	20200	20200	0
234	20231117	165100	121522550	20200	20200	20200	20200	0
235	20231117	165000	121522550	20200	20200	20200	20200	0
236	20231117	164900	121522550	20200	20200	20200	20200	0
237	20231117	164800	121522550	20200	20200	20200	20200	0
238	20231117	164700	121522550	20200	20200	20200	20200	0
239	20231117	164600	121522550	20200	20200	20200	20200	0
240	20231117	164500	121522550	20200	20200	20200	20200	0
241	20231117	164400	121522550	20200	20200	20200	20200	0
242	20231117	164300	121522550	20200	20200	20200	20200	245
243	20231117	164200	121522550	20200	20200	20200	20200	0
244	20231117	164100	121522550	20200	20200	20200	20200	0
245	20231117	164000	121522550	20200	20200	20200	20200	0
246	20231117	163900	121522550	20200	20200	20200	20200	0
247	20231117	163800	121522550	20200	20200	20200	20200	0
248	20231117	163700	121522550	20200	20200	20200	20200	0
249	20231117	163600	121522550	20200	20200	20200	20200	0
250	20231117	163500	121522550	20200	20200	20200	20200	0
251	20231117	163400	121522550	20200	20200	20200	20200	0
252	20231117	163300	121522550	20200	20200	20200	20200	0
253	20231117	163200	121522550	20200	20200	20200	20200	0
254	20231117	163100	121522550	20200	20200	20200	20200	0
255	20231117	163000	121522550	20200	20200	20200	20200	0
256	20231117	162900	121522550	20200	20200	20200	20200	0
257	20231117	162800	121522550	20200	20200	20200	20200	0
258	20231117	162700	121522550	20200	20200	20200	20200	0
259	20231117	162600	121522550	20200	20200	20200	20200	0
260	20231117	162500	121522550	20200	20200	20200	20200	0
261	20231117	162400	121522550	20200	20200	20200	20200	0
262	20231117	162300	121522550	20200	20200	20200	20200	0
263	20231117	162200	121522550	20200	20200	20200	20200	0
264	20231117	162100	121522550	20200	20200	20200	20200	0
265	20231117	162000	121522550	20200	20200	20200	20200	0
266	20231117	161900	121522550	20200	20200	20200	20200	0
267	20231117	161800	121522550	20200	20200	20200	20200	0
268	20231117	161700	121522550	20200	20200	20200	20200	0
269	20231117	161600	121522550	20200	20200	20200	20200	0
270	20231117	161500	121522550	20200	20200	20200	20200	0
271	20231117	161400	121522550	20200	20200	20200	20200	0
272	20231117	161300	121522550	20200	20200	20200	20200	245
273	20231117	161200	121522550	20200	20200	20200	20200	0
274	20231117	161100	121522550	20200	20200	20200	20200	0
275	20231117	161000	121522550	20200	20200	20200	20200	0
276	20231117	160900	121522550	20200	20200	20200	20200	0
277	20231117	160800	121522550	20200	20200	20200	20200	0
278	20231117	160700	121522550	20200	20200	20200	20200	0
279	20231117	160600	121522550	20200	20200	20200	20200	0
280	20231117	160500	121522550	20200	20200	20200	20200	0
281	20231117	160400	121522550	20200	20200	20200	20200	0
282	20231117	160300	121522550	20200	20200	20200	20200	0
283	20231117	160200	121522550	20200	20200	20200	20200	0
284	20231117	160100	121522550	20200	20200	20200	20200	0
285	20231117	160000	121522550	20200	20200	20200	20200	0
286	20231117	155900	121522550	20200	20200	20200	20200	0
287	20231117	155800	121522550	20200	20200	20200	20200	0
288	20231117	155700	121522550	20200	20200	20200	20200	0
289	20231117	155600	121522550	20200	20200	20200	20200	0
290	20231117	155500	121522550	20200	20200	20200	20200	0
291	20231117	155400	121522550	20200	20200	20200	20200	0
292	20231117	155300	121522550	20200	20200	20200	20200	0
293	20231117	155200	121522550	20200	20200	20200	20200	0
294	20231117	155100	121522550	20200	20200	20200	20200	0
295	20231117	155000	121522550	20200	20200	20200	20200	0
296	20231117	154900	121522550	20200	20200	20200	20200	0
297	20231117	154800	121522550	20200	20200	20200	20200	0
298	20231117	154700	121522550	20200	20200	20200	20200	0
299	20231117	154600	121522550	20200	20200	20200	20200	0
300	20231117	154500	121522550	20200	20200	20200	20200	0
301	20231117	154400	121522550	20200	20200	20200	20200	0
302	20231117	154300	121522550	20200	20200	20200	20200	245
303	20231117	154200	121522550	20200	20200	20200	20200	0
304	20231117	154100	121522550	20200	20200	20200	20200	0
305	20231117	154000	121522550	20200	20200	20200	20200	0
306	20231117	153900	121522550	20200	20200	20200	20200	0
307	20231117	153800	121522550	20200	20200	20200	20200	0
308	20231117	153700	121522550	20200	20200	20200	20200	0
309	20231117	153600	121522550	20200	20200	20200	20200	0
310	20231117	153500	121522550	20200	20200	20200	20200	0
311	20231117	153400	121522550	20200	20200	20200	20200	0
312	20231117	153300	121522550	20200	20200	20200	20200	0
313	20231117	153200	121522550	20200	20200	20200	20200	0
314	20231117	153100	121522550	20200	20200	20200	20200	0
315	20231117	153000	121522550	20200	20200	20200	20200	245
316	20231117	152900	116573550	20150	20150	20150	20150	0
317	20231117	152800	116573550	20150	20150	20150	20150	0
318	20231117	152700	116573550	20150	20150	20150	20150	0
319	20231117	152600	116573550	20150	20150	20150	20150	0
320	20231117	152500	116573550	20150	20150	20150	20150	0
321	20231117	152400	116573550	20150	20150	20150	20150	0
322	20231117	152300	116573550	20150	20150	20150	20150	0
323	20231117	152200	116573550	20150	20150	20150	20150	0
324	20231117	152100	116573550	20150	20150	20150	20150	0
325	20231117	152000	116573550	20150	20150	20150	20150	0
326	20231117	151900	116573550	20150	20100	20150	20100	12
327	20231117	151800	116332050	20100	20100	20100	20100	11
328	20231117	151700	116110950	20150	20150	20150	20150	1
329	20231117	151600	116090800	20150	20150	20150	20150	0
330	20231117	151500	116090800	20150	20150	20150	20150	26
331	20231117	151400	115566900	20150	20150	20150	20150	3
332	20231117	151300	115506450	20150	20150	20150	20150	0
333	20231117	151200	115506450	20150	20150	20150	20150	38
334	20231117	151100	114740750	20150	20100	20150	20100	205
335	20231117	151000	110620150	20050	20050	20050	20050	1
336	20231117	150900	110600100	20050	20050	20050	20050	1
337	20231117	150800	110580050	20100	20100	20100	20100	0
338	20231117	150700	110580050	20100	20100	20100	20100	40
339	20231117	150600	109776050	20100	20100	20100	20100	14
340	20231117	150500	109494650	20100	20100	20100	20100	1
341	20231117	150400	109474550	20100	20100	20100	20100	1
342	20231117	150300	109454450	20100	20100	20100	20100	0
343	20231117	150200	109454450	20100	20100	20100	20100	0
344	20231117	150100	109454450	20100	20100	20100	20100	0
345	20231117	150000	109454450	20100	20100	20100	20050	67
346	20231117	145900	108109800	20100	20100	20100	20100	0
347	20231117	145800	108109800	20100	20100	20100	20100	0
348	20231117	145700	108109800	20100	20100	20100	20100	0
349	20231117	145600	108109800	20100	20100	20100	20100	0
350	20231117	145500	108109800	20100	20100	20100	20100	1
351	20231117	145400	108089700	20100	20100	20100	20100	0
352	20231117	145300	108089700	20100	20100	20100	20100	0
353	20231117	145200	108089700	20100	20100	20100	20100	5
354	20231117	145100	107989200	20050	20050	20050	20050	60
355	20231117	145000	106786200	20050	20050	20050	20050	0
356	20231117	144900	106786200	20050	20050	20050	20050	50
357	20231117	144800	105783700	20000	20000	20000	20000	6
358	20231117	144700	105663700	20000	20050	20050	20000	39
359	20231117	144600	104881800	20050	20050	20050	20050	0
360	20231117	144500	104881800	20050	20050	20050	20050	1
361	20231117	144400	104861750	20050	20050	20050	20050	0
362	20231117	144300	104861750	20050	20050	20050	20050	1
363	20231117	144200	104841700	20050	20050	20050	20050	0
364	20231117	144100	104841700	20050	20050	20050	20050	2
365	20231117	144000	104801600	20050	20050	20050	20050	7
366	20231117	143900	104661250	20050	20050	20050	20050	0
367	20231117	143800	104661250	20050	20000	20050	20000	52
368	20231117	143700	103618900	20100	20100	20100	20100	0
369	20231117	143600	103618900	20100	20100	20100	20100	5
370	20231117	143500	103518400	20000	20000	20000	20000	1
371	20231117	143400	103498400	20100	20100	20100	20100	1
372	20231117	143300	103478300	20050	20050	20050	20050	216
373	20231117	143200	99147500	20100	20100	20100	20100	0
374	20231117	143100	99147500	20100	20100	20100	20100	0
375	20231117	143000	99147500	20100	20100	20100	20100	1
376	20231117	142900	99127400	20100	20100	20100	20100	0
377	20231117	142800	99127400	20100	20100	20100	20100	0
378	20231117	142700	99127400	20100	20100	20100	20100	0
379	20231117	142600	99127400	20100	20100	20100	20100	0
380	20231117	142500	99127400	20100	20100	20100	20100	0
381	20231117	142400	99127400	20100	20100	20100	20100	0
382	20231117	142300	99127400	20100	20100	20100	20100	0
383	20231117	142200	99127400	20100	20100	20100	20100	0
384	20231117	142100	99127400	20100	20100	20100	20100	0
385	20231117	142000	99127400	20100	20100	20100	20100	0
386	20231117	141900	99127400	20100	20100	20100	20100	2
387	20231117	141800	99087200	20050	20050	20050	20050	0
388	20231117	141700	99087200	20050	20050	20050	20050	1
389	20231117	141600	99067150	20050	20050	20050	20050	5
390	20231117	141500	98966900	20100	20100	20100	20100	1
391	20231117	141400	98946800	20100	20100	20100	20100	0
392	20231117	141300	98946800	20100	20100	20100	20100	0
393	20231117	141200	98946800	20100	20100	20100	20100	1
394	20231117	141100	98926700	20050	20050	20050	20050	35
395	20231117	141000	98224950	20100	20100	20100	20100	1
396	20231117	140900	98204850	20050	20100	20100	20050	2
397	20231117	140800	98164700	20100	20100	20100	20100	5
398	20231117	140700	98064200	20100	20100	20100	20100	0
399	20231117	140600	98064200	20100	20100	20100	20100	1
400	20231117	140500	98044100	20100	20100	20100	20100	0
401	20231117	140400	98044100	20100	20100	20100	20100	0
402	20231117	140300	98044100	20100	20100	20100	20100	0
403	20231117	140200	98044100	20100	20100	20100	20100	0
404	20231117	140100	98044100	20100	20100	20100	20100	11
405	20231117	140000	97823000	20100	20100	20100	20100	0
406	20231117	135900	97823000	20100	20100	20100	20100	0
407	20231117	135800	97823000	20100	20100	20100	20100	2
408	20231117	135700	97782800	20100	20100	20100	20100	0
409	20231117	135600	97782800	20100	20100	20100	20100	0
410	20231117	135500	97782800	20100	20100	20100	20050	61
411	20231117	135400	96556750	20100	20100	20100	20100	0
412	20231117	135300	96556750	20100	20100	20100	20100	0
413	20231117	135200	96556750	20100	20100	20100	20100	0
414	20231117	135100	96556750	20100	20100	20100	20100	0
415	20231117	135000	96556750	20100	20100	20100	20100	0
416	20231117	134900	96556750	20100	20100	20100	20100	0
417	20231117	134800	96556750	20100	20100	20100	20100	0
418	20231117	134700	96556750	20100	20100	20100	20100	7
419	20231117	134600	96416050	20100	20100	20100	20100	0
420	20231117	134500	96416050	20100	20100	20100	20100	0
421	20231117	134400	96416050	20100	20100	20100	20100	1
422	20231117	134300	96395950	20100	20100	20100	20100	1
423	20231117	134200	96375850	20100	20100	20100	20100	0
424	20231117	134100	96375850	20100	20100	20100	20100	1
425	20231117	134000	96355750	20050	20050	20050	20050	1
426	20231117	133900	96335700	20100	20100	20100	20100	1
427	20231117	133800	96315600	20100	20100	20100	20100	0
428	20231117	133700	96315600	20100	20100	20100	20100	0
429	20231117	133600	96315600	20100	20100	20100	20100	0
430	20231117	133500	96315600	20100	20100	20100	20100	0
431	20231117	133400	96315600	20100	20100	20100	20100	0
432	20231117	133300	96315600	20100	20100	20100	20100	1
433	20231117	133200	96295500	20050	20050	20050	20050	0
434	20231117	133100	96295500	20050	20050	20050	20050	0
435	20231117	133000	96295500	20050	20050	20050	20050	0
436	20231117	132900	96295500	20050	20050	20050	20050	0
437	20231117	132800	96295500	20050	20050	20050	20050	55
438	20231117	132700	95192750	20100	20100	20100	20100	0
439	20231117	132600	95192750	20100	20100	20100	20100	0
440	20231117	132500	95192750	20100	20100	20100	20100	0
441	20231117	132400	95192750	20100	20050	20100	20050	3
442	20231117	132300	95132500	20100	20100	20100	20100	0
443	20231117	132200	95132500	20100	20100	20100	20100	0
444	20231117	132100	95132500	20100	20100	20100	20100	0
445	20231117	132000	95132500	20100	20100	20100	20100	0
446	20231117	131900	95132500	20100	20100	20100	20100	0
447	20231117	131800	95132500	20100	20100	20100	20100	0
448	20231117	131700	95132500	20100	20100	20100	20100	1
449	20231117	131600	95112400	20100	20100	20100	20100	1
450	20231117	131500	95092300	20050	20100	20100	20050	21
451	20231117	131400	94671200	20150	20150	20150	20150	0
452	20231117	131300	94671200	20150	20150	20150	20150	0
453	20231117	131200	94671200	20150	20150	20150	20050	535
454	20231117	131100	83940950	20100	20100	20100	20100	471
455	20231117	131000	74473850	20100	20100	20100	20100	0
456	20231117	130900	74473850	20100	20100	20100	20100	0
457	20231117	130800	74473850	20100	20100	20100	20100	0
458	20231117	130700	74473850	20100	20100	20100	20100	1
459	20231117	130600	74453750	20150	20150	20150	20150	0
460	20231117	130500	74453750	20150	20150	20150	20150	0
461	20231117	130400	74453750	20150	20150	20150	20150	1
462	20231117	130300	74433600	20150	20150	20150	20150	1
463	20231117	130200	74413450	20150	20150	20150	20150	0
464	20231117	130100	74413450	20150	20150	20150	20150	1
465	20231117	130000	74393300	20100	20100	20100	20100	0
466	20231117	125900	74393300	20100	20100	20100	20100	3
467	20231117	125800	74333000	20150	20150	20150	20150	0
468	20231117	125700	74333000	20150	20150	20150	20100	86
469	20231117	125600	72601500	20100	20100	20100	20100	0
470	20231117	125500	72601500	20100	20100	20100	20100	80
471	20231117	125400	70993500	20100	20100	20100	20100	0
472	20231117	125300	70993500	20100	20150	20150	20100	13
473	20231117	125200	70732150	20200	20200	20200	20200	1
474	20231117	125100	70711950	20100	20100	20100	20100	0
475	20231117	125000	70711950	20100	20100	20100	20100	1
476	20231117	124900	70691850	20200	20200	20200	20200	0
477	20231117	124800	70691850	20200	20200	20200	20200	2
478	20231117	124700	70651450	20200	20200	20200	20200	1
479	20231117	124600	70631250	20200	20200	20200	20200	0
480	20231117	124500	70631250	20200	20200	20200	20200	0
481	20231117	124400	70631250	20200	20200	20200	20200	0
482	20231117	124300	70631250	20200	20200	20200	20200	1
483	20231117	124200	70611050	20150	20150	20150	20150	6
484	20231117	124100	70490150	20150	20150	20150	20150	0
485	20231117	124000	70490150	20150	20150	20150	20150	0
486	20231117	123900	70490150	20150	20150	20150	20150	0
487	20231117	123800	70490150	20150	20150	20150	20150	0
488	20231117	123700	70490150	20150	20150	20150	20150	0
489	20231117	123600	70490150	20150	20150	20150	20150	0
490	20231117	123500	70490150	20150	20200	20200	20150	5
491	20231117	123400	70389200	20150	20150	20150	20150	0
492	20231117	123300	70389200	20150	20150	20150	20150	0
493	20231117	123200	70389200	20150	20150	20150	20150	1
494	20231117	123100	70369050	20150	20150	20150	20150	0
495	20231117	123000	70369050	20150	20150	20150	20150	0
496	20231117	122900	70369050	20150	20150	20150	20150	0
497	20231117	122800	70369050	20150	20150	20150	20150	0
498	20231117	122700	70369050	20150	20150	20150	20150	1
499	20231117	122600	70348900	20100	20100	20100	20100	0
500	20231117	122500	70348900	20100	20100	20100	20100	0
501	20231117	122400	70348900	20100	20100	20100	20100	0
502	20231117	122300	70348900	20100	20200	20200	20100	11
503	20231117	122200	70127700	20200	20200	20200	20200	3
504	20231117	122100	70067100	20200	20200	20200	20200	0
505	20231117	122000	70067100	20200	20200	20200	20200	0
506	20231117	121900	70067100	20200	20200	20200	20200	0
507	20231117	121800	70067100	20200	20200	20200	20200	0
508	20231117	121700	70067100	20200	20150	20200	20150	3
509	20231117	121600	70006550	20100	20100	20100	20100	0
510	20231117	121500	70006550	20100	20100	20100	20100	11
511	20231117	121400	69785450	20100	20100	20100	20100	0
512	20231117	121300	69785450	20100	20100	20100	20100	0
513	20231117	121200	69785450	20100	20100	20100	20100	0
514	20231117	121100	69785450	20100	20100	20100	20100	0
515	20231117	121000	69785450	20100	20150	20150	20100	6
516	20231117	120900	69664600	20150	20150	20150	20100	69
517	20231117	120800	68276800	20150	20150	20150	20150	0
518	20231117	120700	68276800	20150	20150	20150	20150	0
519	20231117	120600	68276800	20150	20150	20150	20150	0
520	20231117	120500	68276800	20150	20150	20150	20150	0
521	20231117	120400	68276800	20150	20150	20150	20150	0
522	20231117	120300	68276800	20150	20150	20150	20150	1
523	20231117	120200	68256650	20150	20150	20150	20150	0
524	20231117	120100	68256650	20150	20150	20150	20150	43
525	20231117	120000	67390200	20150	20200	20200	20150	2
526	20231117	115900	67349850	20150	20150	20150	20150	0
527	20231117	115800	67349850	20150	20150	20150	20150	0
528	20231117	115700	67349850	20150	20150	20150	20150	9
529	20231117	115600	67168500	20200	20200	20200	20200	0
530	20231117	115500	67168500	20200	20200	20200	20200	0
531	20231117	115400	67168500	20200	20200	20200	20200	0
532	20231117	115300	67168500	20200	20200	20200	20200	0
533	20231117	115200	67168500	20200	20200	20200	20200	0
534	20231117	115100	67168500	20200	20150	20200	20150	163
535	20231117	115000	63884000	20150	20150	20150	20150	0
536	20231117	114900	63884000	20150	20150	20150	20150	0
537	20231117	114800	63884000	20150	20150	20150	20150	0
538	20231117	114700	63884000	20150	20150	20150	20150	0
539	20231117	114600	63884000	20150	20150	20150	20150	0
540	20231117	114500	63884000	20150	20150	20150	20150	0
541	20231117	114400	63884000	20150	20150	20150	20150	14
542	20231117	114300	63601900	20100	20100	20100	20100	7
543	20231117	114200	63461200	20150	20150	20150	20150	0
544	20231117	114100	63461200	20150	20150	20150	20150	1
545	20231117	114000	63441050	20150	20150	20150	20150	0
546	20231117	113900	63441050	20150	20150	20150	20150	0
547	20231117	113800	63441050	20150	20150	20150	20150	0
548	20231117	113700	63441050	20150	20150	20150	20150	0
549	20231117	113600	63441050	20150	20150	20150	20150	0
550	20231117	113500	63441050	20150	20150	20150	20150	0
551	20231117	113400	63441050	20150	20150	20150	20150	0
552	20231117	113300	63441050	20150	20150	20150	20150	1
553	20231117	113200	63420900	20100	20100	20100	20100	11
554	20231117	113100	63199800	20150	20150	20150	20150	0
555	20231117	113000	63199800	20150	20150	20150	20150	0
556	20231117	112900	63199800	20150	20150	20150	20150	0
557	20231117	112800	63199800	20150	20150	20150	20150	0
558	20231117	112700	63199800	20150	20150	20150	20150	0
559	20231117	112600	63199800	20150	20150	20150	20150	0
560	20231117	112500	63199800	20150	20150	20150	20150	0
561	20231117	112400	63199800	20150	20150	20150	20150	0
562	20231117	112300	63199800	20150	20150	20150	20150	0
563	20231117	112200	63199800	20150	20150	20150	20150	1
564	20231117	112100	63179650	20150	20150	20150	20150	0
565	20231117	112000	63179650	20150	20150	20150	20150	0
566	20231117	111900	63179650	20150	20150	20150	20150	0
567	20231117	111800	63179650	20150	20150	20150	20150	0
568	20231117	111700	63179650	20150	20100	20150	20100	2
569	20231117	111600	63139400	20150	20150	20150	20150	11
570	20231117	111500	62917750	20150	20150	20150	20150	1
571	20231117	111400	62897600	20050	20150	20150	20050	5
572	20231117	111300	62797150	20050	20050	20050	20050	7
573	20231117	111200	62656800	20100	20100	20100	20100	201
574	20231117	111100	58616700	20100	20100	20100	20100	0
575	20231117	111000	58616700	20100	20100	20100	20100	0
576	20231117	110900	58616700	20100	20100	20100	20100	0
577	20231117	110800	58616700	20100	20100	20100	20100	0
578	20231117	110700	58616700	20100	20100	20100	20100	0
579	20231117	110600	58616700	20100	20100	20100	20100	0
580	20231117	110500	58616700	20100	20100	20100	20100	0
581	20231117	110400	58616700	20100	20100	20100	20100	0
582	20231117	110300	58616700	20100	20100	20100	20100	0
583	20231117	110200	58616700	20100	20100	20100	20100	0
584	20231117	110100	58616700	20100	20100	20100	20100	1
585	20231117	110000	58596600	20100	20050	20100	20050	36
586	20231117	105900	57874550	20100	20100	20100	20100	5
587	20231117	105800	57774050	20050	20050	20050	20050	0
588	20231117	105700	57774050	20050	20050	20050	20050	40
589	20231117	105600	56972050	20050	20050	20050	20050	0
590	20231117	105500	56972050	20050	20050	20050	20050	71
591	20231117	105400	55548500	20100	20100	20100	20100	0
592	20231117	105300	55548500	20100	20100	20100	20100	0
593	20231117	105200	55548500	20100	20100	20100	20100	0
594	20231117	105100	55548500	20100	20100	20100	20100	0
595	20231117	105000	55548500	20100	20100	20100	20100	0
596	20231117	104900	55548500	20100	20150	20150	20100	330
597	20231117	104800	48915250	20150	20150	20150	20150	0
598	20231117	104700	48915250	20150	20150	20150	20150	1
599	20231117	104600	48895100	20100	20100	20100	20100	0
600	20231117	104500	48895100	20100	20150	20150	20100	761
601	20231117	104400	33586950	20200	20200	20200	20200	0
602	20231117	104300	33586950	20200	20200	20200	20200	0
603	20231117	104200	33586950	20200	20200	20200	20200	0
604	20231117	104100	33586950	20200	20200	20200	20200	0
605	20231117	104000	33586950	20200	20250	20250	20200	387
606	20231117	103900	25769050	20250	20250	20250	20250	0
607	20231117	103800	25769050	20250	20250	20250	20250	0
608	20231117	103700	25769050	20250	20250	20250	20250	0
609	20231117	103600	25769050	20250	20250	20250	20250	0
610	20231117	103500	25769050	20250	20250	20250	20250	0
611	20231117	103400	25769050	20250	20250	20250	20250	0
612	20231117	103300	25769050	20250	20250	20250	20250	0
613	20231117	103200	25769050	20250	20250	20250	20250	0
614	20231117	103100	25769050	20250	20250	20250	20250	2
615	20231117	103000	25728550	20250	20250	20250	20250	104
616	20231117	102900	23622550	20300	20300	20300	20300	0
617	20231117	102800	23622550	20300	20300	20300	20300	1
618	20231117	102700	23602250	20300	20300	20300	20300	0
619	20231117	102600	23602250	20300	20300	20300	20300	0
620	20231117	102500	23602250	20300	20300	20300	20300	0
621	20231117	102400	23602250	20300	20300	20300	20300	0
622	20231117	102300	23602250	20300	20300	20300	20300	0
623	20231117	102200	23602250	20300	20300	20300	20300	0
624	20231117	102100	23602250	20300	20300	20300	20300	0
625	20231117	102000	23602250	20300	20300	20300	20300	2
626	20231117	101900	23561650	20300	20300	20300	20300	2
627	20231117	101800	23521050	20300	20300	20300	20300	0
628	20231117	101700	23521050	20300	20300	20300	20300	13
629	20231117	101600	23257150	20300	20300	20300	20300	0
630	20231117	101500	23257150	20300	20300	20300	20300	0
631	20231117	101400	23257150	20300	20300	20300	20300	0
632	20231117	101300	23257150	20300	20300	20300	20300	0
633	20231117	101200	23257150	20300	20300	20300	20300	0
634	20231117	101100	23257150	20300	20300	20300	20300	10
635	20231117	101000	23054150	20300	20300	20300	20300	21
636	20231117	100900	22627850	20300	20300	20300	20300	0
637	20231117	100800	22627850	20300	20300	20300	20300	0
638	20231117	100700	22627850	20300	20300	20300	20300	0
639	20231117	100600	22627850	20300	20300	20300	20300	0
640	20231117	100500	22627850	20300	20300	20300	20300	0
641	20231117	100400	22627850	20300	20300	20300	20300	1
642	20231117	100300	22607550	20250	20250	20250	20250	0
643	20231117	100200	22607550	20250	20250	20250	20250	0
644	20231117	100100	22607550	20250	20250	20250	20250	0
645	20231117	100000	22607550	20250	20250	20250	20250	0
646	20231117	095900	22607550	20250	20300	20300	20250	2
647	20231117	095800	22567000	20250	20250	20250	20250	0
648	20231117	095700	22567000	20250	20250	20250	20250	0
649	20231117	095600	22567000	20250	20250	20250	20250	5
650	20231117	095500	22465750	20250	20250	20250	20250	0
651	20231117	095400	22465750	20250	20250	20250	20250	5
652	20231117	095300	22364500	20250	20250	20250	20250	31
653	20231117	095200	21736750	20250	20250	20250	20250	1
654	20231117	095100	21716500	20250	20250	20250	20250	0
655	20231117	095000	21716500	20250	20250	20250	20250	0
656	20231117	094900	21716500	20250	20250	20250	20250	0
657	20231117	094800	21716500	20250	20250	20250	20250	0
658	20231117	094700	21716500	20250	20250	20250	20250	1
659	20231117	094600	21696250	20250	20250	20250	20250	0
660	20231117	094500	21696250	20250	20250	20250	20250	0
661	20231117	094400	21696250	20250	20250	20250	20250	0
662	20231117	094300	21696250	20250	20250	20250	20250	0
663	20231117	094200	21696250	20250	20250	20250	20250	0
664	20231117	094100	21696250	20250	20250	20250	20250	6
665	20231117	094000	21574750	20250	20250	20250	20250	1
666	20231117	093900	21554500	20250	20250	20250	20250	1
667	20231117	093800	21534250	20200	20250	20250	20200	42
668	20231117	093700	20685600	20250	20250	20250	20250	0
669	20231117	093600	20685600	20250	20250	20250	20250	6
670	20231117	093500	20564100	20250	20250	20250	20250	8
671	20231117	093400	20402100	20300	20300	20300	20300	0
672	20231117	093300	20402100	20300	20300	20300	20300	0
673	20231117	093200	20402100	20300	20300	20300	20300	0
674	20231117	093100	20402100	20300	20250	20300	20250	2
675	20231117	093000	20361550	20200	20250	20250	20200	35
676	20231117	092900	19653050	20300	20300	20300	20300	4
677	20231117	092800	19571850	20300	20300	20300	20300	0
678	20231117	092700	19571850	20300	20300	20300	20200	406
679	20231117	092600	11347850	20350	20350	20350	20350	0
680	20231117	092500	11347850	20350	20350	20350	20350	1
681	20231117	092400	11327500	20350	20350	20350	20350	1
682	20231117	092300	11307150	20350	20350	20350	20350	0
683	20231117	092200	11307150	20350	20350	20350	20350	0
684	20231117	092100	11307150	20350	20350	20350	20350	0
685	20231117	092000	11307150	20350	20350	20350	20350	5
686	20231117	091900	11205400	20350	20350	20350	20350	2
687	20231117	091800	11164700	20300	20300	20300	20300	0
688	20231117	091700	11164700	20300	20300	20300	20300	70
689	20231117	091600	9743700	20350	20350	20350	20350	1
690	20231117	091500	9723350	20250	20300	20300	20250	230
691	20231117	091400	5058900	20300	20300	20300	20300	50
692	20231117	091300	4043900	20300	20350	20350	20300	51
693	20231117	091200	3008550	20350	20350	20350	20350	0
694	20231117	091100	3008550	20350	20350	20350	20350	0
695	20231117	091000	3008550	20350	20350	20350	20350	1
696	20231117	090900	2988200	20400	20400	20400	20400	0
697	20231117	090800	2988200	20400	20400	20400	20400	2
698	20231117	090700	2947400	20400	20400	20400	20400	0
699	20231117	090600	2947400	20400	20400	20400	20400	0
700	20231117	090500	2947400	20400	20400	20400	20400	0
701	20231117	090400	2947400	20400	20400	20400	20400	0
702	20231117	090300	2947400	20400	20300	20400	20200	60
703	20231117	090200	1733250	20350	20350	20350	20350	15
704	20231117	090100	1428000	20400	20400	20400	20400	1
705	20231117	090000	1407600	20400	20400	20400	20400	69