KissMeData/277880/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	205400	866052390	9200	9200	9200	9200	1106
3	20231117	205300	866052390	9200	9200	9200	9200	0
4	20231117	205200	866052390	9200	9200	9200	9200	0
5	20231117	205100	866052390	9200	9200	9200	9200	0
6	20231117	205000	866052390	9200	9200	9200	9200	0
7	20231117	204900	866052390	9200	9200	9200	9200	0
8	20231117	204800	866052390	9200	9200	9200	9200	0
9	20231117	204700	866052390	9200	9200	9200	9200	0
10	20231117	204600	866052390	9200	9200	9200	9200	0
11	20231117	204500	866052390	9200	9200	9200	9200	0
12	20231117	204400	866052390	9200	9200	9200	9200	0
13	20231117	204300	866052390	9200	9200	9200	9200	0
14	20231117	204200	866052390	9200	9200	9200	9200	0
15	20231117	204100	866052390	9200	9200	9200	9200	0
16	20231117	204000	866052390	9200	9200	9200	9200	0
17	20231117	203900	866052390	9200	9200	9200	9200	0
18	20231117	203800	866052390	9200	9200	9200	9200	0
19	20231117	203700	866052390	9200	9200	9200	9200	0
20	20231117	203600	866052390	9200	9200	9200	9200	0
21	20231117	203500	866052390	9200	9200	9200	9200	0
22	20231117	203400	866052390	9200	9200	9200	9200	0
23	20231117	203300	866052390	9200	9200	9200	9200	0
24	20231117	203200	866052390	9200	9200	9200	9200	0
25	20231117	203100	866052390	9200	9200	9200	9200	0
26	20231117	203000	866052390	9200	9200	9200	9200	0
27	20231117	202900	866052390	9200	9200	9200	9200	0
28	20231117	202800	866052390	9200	9200	9200	9200	0
29	20231117	202700	866052390	9200	9200	9200	9200	0
30	20231117	202600	866052390	9200	9200	9200	9200	0
31	20231117	202500	866052390	9200	9200	9200	9200	0
32	20231117	202400	866052390	9200	9200	9200	9200	1106
33	20231117	202300	866052390	9200	9200	9200	9200	0
34	20231117	202200	866052390	9200	9200	9200	9200	0
35	20231117	202100	866052390	9200	9200	9200	9200	0
36	20231117	202000	866052390	9200	9200	9200	9200	0
37	20231117	201900	866052390	9200	9200	9200	9200	0
38	20231117	201800	866052390	9200	9200	9200	9200	0
39	20231117	201700	866052390	9200	9200	9200	9200	0
40	20231117	201600	866052390	9200	9200	9200	9200	0
41	20231117	201500	866052390	9200	9200	9200	9200	0
42	20231117	201400	866052390	9200	9200	9200	9200	0
43	20231117	201300	866052390	9200	9200	9200	9200	0
44	20231117	201200	866052390	9200	9200	9200	9200	0
45	20231117	201100	866052390	9200	9200	9200	9200	0
46	20231117	201000	866052390	9200	9200	9200	9200	0
47	20231117	200900	866052390	9200	9200	9200	9200	0
48	20231117	200800	866052390	9200	9200	9200	9200	0
49	20231117	200700	866052390	9200	9200	9200	9200	0
50	20231117	200600	866052390	9200	9200	9200	9200	0
51	20231117	200500	866052390	9200	9200	9200	9200	0
52	20231117	200400	866052390	9200	9200	9200	9200	0
53	20231117	200300	866052390	9200	9200	9200	9200	0
54	20231117	200200	866052390	9200	9200	9200	9200	0
55	20231117	200100	866052390	9200	9200	9200	9200	0
56	20231117	200000	866052390	9200	9200	9200	9200	0
57	20231117	195900	866052390	9200	9200	9200	9200	0
58	20231117	195800	866052390	9200	9200	9200	9200	0
59	20231117	195700	866052390	9200	9200	9200	9200	0
60	20231117	195600	866052390	9200	9200	9200	9200	0
61	20231117	195500	866052390	9200	9200	9200	9200	0
62	20231117	195400	866052390	9200	9200	9200	9200	1106
63	20231117	195300	866052390	9200	9200	9200	9200	0
64	20231117	195200	866052390	9200	9200	9200	9200	0
65	20231117	195100	866052390	9200	9200	9200	9200	0
66	20231117	195000	866052390	9200	9200	9200	9200	0
67	20231117	194900	866052390	9200	9200	9200	9200	0
68	20231117	194800	866052390	9200	9200	9200	9200	0
69	20231117	194700	866052390	9200	9200	9200	9200	0
70	20231117	194600	866052390	9200	9200	9200	9200	0
71	20231117	194500	866052390	9200	9200	9200	9200	0
72	20231117	194400	866052390	9200	9200	9200	9200	0
73	20231117	194300	866052390	9200	9200	9200	9200	0
74	20231117	194200	866052390	9200	9200	9200	9200	0
75	20231117	194100	866052390	9200	9200	9200	9200	0
76	20231117	194000	866052390	9200	9200	9200	9200	0
77	20231117	193900	866052390	9200	9200	9200	9200	0
78	20231117	193800	866052390	9200	9200	9200	9200	0
79	20231117	193700	866052390	9200	9200	9200	9200	0
80	20231117	193600	866052390	9200	9200	9200	9200	0
81	20231117	193500	866052390	9200	9200	9200	9200	0
82	20231117	193400	866052390	9200	9200	9200	9200	0
83	20231117	193300	866052390	9200	9200	9200	9200	0
84	20231117	193200	866052390	9200	9200	9200	9200	0
85	20231117	193100	866052390	9200	9200	9200	9200	0
86	20231117	193000	866052390	9200	9200	9200	9200	0
87	20231117	192900	866052390	9200	9200	9200	9200	0
88	20231117	192800	866052390	9200	9200	9200	9200	0
89	20231117	192700	866052390	9200	9200	9200	9200	0
90	20231117	192600	866052390	9200	9200	9200	9200	0
91	20231117	192500	866052390	9200	9200	9200	9200	0
92	20231117	192400	866052390	9200	9200	9200	9200	1106
93	20231117	192300	866052390	9200	9200	9200	9200	0
94	20231117	192200	866052390	9200	9200	9200	9200	0
95	20231117	192100	866052390	9200	9200	9200	9200	0
96	20231117	192000	866052390	9200	9200	9200	9200	0
97	20231117	191900	866052390	9200	9200	9200	9200	0
98	20231117	191800	866052390	9200	9200	9200	9200	0
99	20231117	191700	866052390	9200	9200	9200	9200	0
100	20231117	191600	866052390	9200	9200	9200	9200	0
101	20231117	191500	866052390	9200	9200	9200	9200	0
102	20231117	191400	866052390	9200	9200	9200	9200	0
103	20231117	191300	866052390	9200	9200	9200	9200	0
104	20231117	191200	866052390	9200	9200	9200	9200	0
105	20231117	191100	866052390	9200	9200	9200	9200	0
106	20231117	191000	866052390	9200	9200	9200	9200	0
107	20231117	190900	866052390	9200	9200	9200	9200	0
108	20231117	190800	866052390	9200	9200	9200	9200	0
109	20231117	190700	866052390	9200	9200	9200	9200	0
110	20231117	190600	866052390	9200	9200	9200	9200	0
111	20231117	190500	866052390	9200	9200	9200	9200	0
112	20231117	190400	866052390	9200	9200	9200	9200	0
113	20231117	190300	866052390	9200	9200	9200	9200	0
114	20231117	190200	866052390	9200	9200	9200	9200	0
115	20231117	190100	866052390	9200	9200	9200	9200	0
116	20231117	190000	866052390	9200	9200	9200	9200	0
117	20231117	185900	866052390	9200	9200	9200	9200	0
118	20231117	185800	866052390	9200	9200	9200	9200	0
119	20231117	185700	866052390	9200	9200	9200	9200	0
120	20231117	185600	866052390	9200	9200	9200	9200	0
121	20231117	185500	866052390	9200	9200	9200	9200	0
122	20231117	185400	866052390	9200	9200	9200	9200	1106
123	20231117	185300	866052390	9200	9200	9200	9200	0
124	20231117	185200	866052390	9200	9200	9200	9200	0
125	20231117	185100	866052390	9200	9200	9200	9200	0
126	20231117	185000	866052390	9200	9200	9200	9200	0
127	20231117	184900	866052390	9200	9200	9200	9200	0
128	20231117	184800	866052390	9200	9200	9200	9200	0
129	20231117	184700	866052390	9200	9200	9200	9200	0
130	20231117	184600	866052390	9200	9200	9200	9200	0
131	20231117	184500	866052390	9200	9200	9200	9200	0
132	20231117	184400	866052390	9200	9200	9200	9200	0
133	20231117	184300	866052390	9200	9200	9200	9200	0
134	20231117	184200	866052390	9200	9200	9200	9200	0
135	20231117	184100	866052390	9200	9200	9200	9200	0
136	20231117	184000	866052390	9200	9200	9200	9200	0
137	20231117	183900	866052390	9200	9200	9200	9200	0
138	20231117	183800	866052390	9200	9200	9200	9200	0
139	20231117	183700	866052390	9200	9200	9200	9200	0
140	20231117	183600	866052390	9200	9200	9200	9200	0
141	20231117	183500	866052390	9200	9200	9200	9200	0
142	20231117	183400	866052390	9200	9200	9200	9200	0
143	20231117	183300	866052390	9200	9200	9200	9200	0
144	20231117	183200	866052390	9200	9200	9200	9200	0
145	20231117	183100	866052390	9200	9200	9200	9200	0
146	20231117	183000	866052390	9200	9200	9200	9200	0
147	20231117	182900	866052390	9200	9200	9200	9200	0
148	20231117	182800	866052390	9200	9200	9200	9200	0
149	20231117	182700	866052390	9200	9200	9200	9200	0
150	20231117	182600	866052390	9200	9200	9200	9200	0
151	20231117	182500	866052390	9200	9200	9200	9200	0
152	20231117	182400	866052390	9200	9200	9200	9200	1106
153	20231117	182300	866052390	9200	9200	9200	9200	0
154	20231117	182200	866052390	9200	9200	9200	9200	0
155	20231117	182100	866052390	9200	9200	9200	9200	0
156	20231117	182000	866052390	9200	9200	9200	9200	0
157	20231117	181900	866052390	9200	9200	9200	9200	0
158	20231117	181800	866052390	9200	9200	9200	9200	0
159	20231117	181700	866052390	9200	9200	9200	9200	0
160	20231117	181600	866052390	9200	9200	9200	9200	0
161	20231117	181500	866052390	9200	9200	9200	9200	0
162	20231117	181400	866052390	9200	9200	9200	9200	0
163	20231117	181300	866052390	9200	9200	9200	9200	0
164	20231117	181200	866052390	9200	9200	9200	9200	0
165	20231117	181100	866052390	9200	9200	9200	9200	0
166	20231117	181000	866052390	9200	9200	9200	9200	0
167	20231117	180900	866052390	9200	9200	9200	9200	0
168	20231117	180800	866052390	9200	9200	9200	9200	0
169	20231117	180700	866052390	9200	9200	9200	9200	0
170	20231117	180600	866052390	9200	9200	9200	9200	0
171	20231117	180500	866052390	9200	9200	9200	9200	0
172	20231117	180400	866052390	9200	9200	9200	9200	0
173	20231117	180300	866052390	9200	9200	9200	9200	0
174	20231117	180200	866052390	9200	9200	9200	9200	0
175	20231117	180100	866052390	9200	9200	9200	9200	0
176	20231117	180000	866052390	9200	9200	9200	9200	0
177	20231117	175900	866052390	9200	9200	9200	9200	0
178	20231117	175800	866052390	9200	9200	9200	9200	0
179	20231117	175700	866052390	9200	9200	9200	9200	0
180	20231117	175600	866052390	9200	9200	9200	9200	0
181	20231117	175500	866052390	9200	9200	9200	9200	0
182	20231117	175400	866052390	9200	9200	9200	9200	1106
183	20231117	175300	866052390	9200	9200	9200	9200	0
184	20231117	175200	866052390	9200	9200	9200	9200	0
185	20231117	175100	866052390	9200	9200	9200	9200	0
186	20231117	175000	866052390	9200	9200	9200	9200	0
187	20231117	174900	866052390	9200	9200	9200	9200	0
188	20231117	174800	866052390	9200	9200	9200	9200	0
189	20231117	174700	866052390	9200	9200	9200	9200	0
190	20231117	174600	866052390	9200	9200	9200	9200	0
191	20231117	174500	866052390	9200	9200	9200	9200	0
192	20231117	174400	866052390	9200	9200	9200	9200	0
193	20231117	174300	866052390	9200	9200	9200	9200	0
194	20231117	174200	866052390	9200	9200	9200	9200	0
195	20231117	174100	866052390	9200	9200	9200	9200	0
196	20231117	174000	866052390	9200	9200	9200	9200	0
197	20231117	173900	866052390	9200	9200	9200	9200	0
198	20231117	173800	866052390	9200	9200	9200	9200	0
199	20231117	173700	866052390	9200	9200	9200	9200	0
200	20231117	173600	866052390	9200	9200	9200	9200	0
201	20231117	173500	866052390	9200	9200	9200	9200	0
202	20231117	173400	866052390	9200	9200	9200	9200	0
203	20231117	173300	866052390	9200	9200	9200	9200	0
204	20231117	173200	866052390	9200	9200	9200	9200	0
205	20231117	173100	866052390	9200	9200	9200	9200	0
206	20231117	173000	866052390	9200	9200	9200	9200	0
207	20231117	172900	866052390	9200	9200	9200	9200	0
208	20231117	172800	866052390	9200	9200	9200	9200	0
209	20231117	172700	866052390	9200	9200	9200	9200	0
210	20231117	172600	866052390	9200	9200	9200	9200	0
211	20231117	172500	866052390	9200	9200	9200	9200	0
212	20231117	172400	866052390	9200	9200	9200	9200	1106
213	20231117	172300	866052390	9200	9200	9200	9200	0
214	20231117	172200	866052390	9200	9200	9200	9200	0
215	20231117	172100	866052390	9200	9200	9200	9200	0
216	20231117	172000	866052390	9200	9200	9200	9200	0
217	20231117	171900	866052390	9200	9200	9200	9200	0
218	20231117	171800	866052390	9200	9200	9200	9200	0
219	20231117	171700	866052390	9200	9200	9200	9200	0
220	20231117	171600	866052390	9200	9200	9200	9200	0
221	20231117	171500	866052390	9200	9200	9200	9200	0
222	20231117	171400	866052390	9200	9200	9200	9200	0
223	20231117	171300	866052390	9200	9200	9200	9200	0
224	20231117	171200	866052390	9200	9200	9200	9200	0
225	20231117	171100	866052390	9200	9200	9200	9200	0
226	20231117	171000	866052390	9200	9200	9200	9200	0
227	20231117	170900	866052390	9200	9200	9200	9200	0
228	20231117	170800	866052390	9200	9200	9200	9200	0
229	20231117	170700	866052390	9200	9200	9200	9200	0
230	20231117	170600	866052390	9200	9200	9200	9200	0
231	20231117	170500	866052390	9200	9200	9200	9200	0
232	20231117	170400	866052390	9200	9200	9200	9200	0
233	20231117	170300	866052390	9200	9200	9200	9200	0
234	20231117	170200	866052390	9200	9200	9200	9200	0
235	20231117	170100	866052390	9200	9200	9200	9200	0
236	20231117	170000	866052390	9200	9200	9200	9200	0
237	20231117	165900	866052390	9200	9200	9200	9200	0
238	20231117	165800	866052390	9200	9200	9200	9200	0
239	20231117	165700	866052390	9200	9200	9200	9200	0
240	20231117	165600	866052390	9200	9200	9200	9200	0
241	20231117	165500	866052390	9200	9200	9200	9200	0
242	20231117	165400	866052390	9200	9200	9200	9200	1106
243	20231117	165300	866052390	9200	9200	9200	9200	0
244	20231117	165200	866052390	9200	9200	9200	9200	0
245	20231117	165100	866052390	9200	9200	9200	9200	0
246	20231117	165000	866052390	9200	9200	9200	9200	0
247	20231117	164900	866052390	9200	9200	9200	9200	0
248	20231117	164800	866052390	9200	9200	9200	9200	0
249	20231117	164700	866052390	9200	9200	9200	9200	0
250	20231117	164600	866052390	9200	9200	9200	9200	0
251	20231117	164500	866052390	9200	9200	9200	9200	0
252	20231117	164400	866052390	9200	9200	9200	9200	0
253	20231117	164300	866052390	9200	9200	9200	9200	0
254	20231117	164200	866052390	9200	9200	9200	9200	0
255	20231117	164100	866052390	9200	9200	9200	9200	0
256	20231117	164000	866052390	9200	9200	9200	9200	0
257	20231117	163900	866052390	9200	9200	9200	9200	0
258	20231117	163800	866052390	9200	9200	9200	9200	0
259	20231117	163700	866052390	9200	9200	9200	9200	0
260	20231117	163600	866052390	9200	9200	9200	9200	0
261	20231117	163500	866052390	9200	9200	9200	9200	0
262	20231117	163400	866052390	9200	9200	9200	9200	0
263	20231117	163300	866052390	9200	9200	9200	9200	0
264	20231117	163200	866052390	9200	9200	9200	9200	0
265	20231117	163100	866052390	9200	9200	9200	9200	0
266	20231117	163000	866052390	9200	9200	9200	9200	0
267	20231117	162900	866052390	9200	9200	9200	9200	0
268	20231117	162800	866052390	9200	9200	9200	9200	0
269	20231117	162700	866052390	9200	9200	9200	9200	0
270	20231117	162600	866052390	9200	9200	9200	9200	0
271	20231117	162500	866052390	9200	9200	9200	9200	0
272	20231117	162400	866052390	9200	9200	9200	9200	1106
273	20231117	162300	866052390	9200	9200	9200	9200	0
274	20231117	162200	866052390	9200	9200	9200	9200	0
275	20231117	162100	866052390	9200	9200	9200	9200	0
276	20231117	162000	866052390	9200	9200	9200	9200	0
277	20231117	161900	866052390	9200	9200	9200	9200	0
278	20231117	161800	866052390	9200	9200	9200	9200	0
279	20231117	161700	866052390	9200	9200	9200	9200	0
280	20231117	161600	866052390	9200	9200	9200	9200	0
281	20231117	161500	866052390	9200	9200	9200	9200	0
282	20231117	161400	866052390	9200	9200	9200	9200	0
283	20231117	161300	866052390	9200	9200	9200	9200	0
284	20231117	161200	866052390	9200	9200	9200	9200	0
285	20231117	161100	866052390	9200	9200	9200	9200	0
286	20231117	161000	866052390	9200	9200	9200	9200	0
287	20231117	160900	866052390	9200	9200	9200	9200	0
288	20231117	160800	866052390	9200	9200	9200	9200	0
289	20231117	160700	866052390	9200	9200	9200	9200	0
290	20231117	160600	866052390	9200	9200	9200	9200	0
291	20231117	160500	866052390	9200	9200	9200	9200	0
292	20231117	160400	866052390	9200	9200	9200	9200	0
293	20231117	160300	866052390	9200	9200	9200	9200	0
294	20231117	160200	866052390	9200	9200	9200	9200	0
295	20231117	160100	866052390	9200	9200	9200	9200	0
296	20231117	160000	866052390	9200	9200	9200	9200	0
297	20231117	155900	866052390	9200	9200	9200	9200	0
298	20231117	155800	866052390	9200	9200	9200	9200	0
299	20231117	155700	866052390	9200	9200	9200	9200	0
300	20231117	155600	866052390	9200	9200	9200	9200	0
301	20231117	155500	866052390	9200	9200	9200	9200	0
302	20231117	155400	866052390	9200	9200	9200	9200	1106
303	20231117	155300	866052390	9200	9200	9200	9200	0
304	20231117	155200	866052390	9200	9200	9200	9200	0
305	20231117	155100	866052390	9200	9200	9200	9200	0
306	20231117	155000	866052390	9200	9200	9200	9200	0
307	20231117	154900	866052390	9200	9200	9200	9200	0
308	20231117	154800	866052390	9200	9200	9200	9200	0
309	20231117	154700	866052390	9200	9200	9200	9200	0
310	20231117	154600	866052390	9200	9200	9200	9200	0
311	20231117	154500	866052390	9200	9200	9200	9200	0
312	20231117	154400	866052390	9200	9200	9200	9200	0
313	20231117	154300	866052390	9200	9200	9200	9200	0
314	20231117	154200	866052390	9200	9200	9200	9200	0
315	20231117	154100	866052390	9200	9200	9200	9200	0
316	20231117	154000	866052390	9200	9200	9200	9200	0
317	20231117	153900	866052390	9200	9200	9200	9200	0
318	20231117	153800	866052390	9200	9200	9200	9200	0
319	20231117	153700	866052390	9200	9200	9200	9200	0
320	20231117	153600	866052390	9200	9200	9200	9200	0
321	20231117	153500	866052390	9200	9200	9200	9200	0
322	20231117	153400	866052390	9200	9200	9200	9200	0
323	20231117	153300	866052390	9200	9200	9200	9200	0
324	20231117	153200	866052390	9200	9200	9200	9200	0
325	20231117	153100	866052390	9200	9200	9200	9200	0
326	20231117	153000	866052390	9200	9200	9200	9200	1106
327	20231117	152900	855877190	9200	9200	9200	9200	0
328	20231117	152800	855877190	9200	9200	9200	9200	0
329	20231117	152700	855877190	9200	9200	9200	9200	0
330	20231117	152600	855877190	9200	9200	9200	9200	0
331	20231117	152500	855877190	9200	9200	9200	9200	0
332	20231117	152400	855877190	9200	9200	9200	9200	0
333	20231117	152300	855877190	9200	9200	9200	9200	0
334	20231117	152200	855877190	9200	9200	9200	9200	0
335	20231117	152100	855877190	9200	9200	9200	9200	0
336	20231117	152000	855877190	9200	9200	9200	9200	0
337	20231117	151900	855877190	9200	9180	9200	9160	102
338	20231117	151800	854942750	9200	9200	9200	9200	0
339	20231117	151700	854942750	9200	9200	9200	9190	195
340	20231117	151600	853148800	9190	9150	9190	9150	14
341	20231117	151500	853020620	9150	9150	9200	9150	81
342	20231117	151400	852279080	9190	9150	9190	9150	580
343	20231117	151300	846952120	9150	9150	9180	9140	222
344	20231117	151200	844920890	9150	9150	9170	9140	79
345	20231117	151100	844198260	9150	9140	9150	9140	144
346	20231117	151000	842881850	9140	9160	9170	9140	2189
347	20231117	150900	822849550	9150	9150	9150	9150	0
348	20231117	150800	822849550	9150	9150	9150	9150	0
349	20231117	150700	822849550	9150	9150	9150	9150	1
350	20231117	150600	822840400	9190	9190	9190	9190	10
351	20231117	150500	822748500	9190	9190	9190	9190	1
352	20231117	150400	822739310	9190	9190	9190	9190	0
353	20231117	150300	822739310	9190	9150	9190	9150	241
354	20231117	150200	820534120	9150	9150	9150	9150	365
355	20231117	150100	817194370	9180	9150	9180	9150	4
356	20231117	150000	817157680	9150	9180	9180	9150	4001
357	20231117	145900	780506720	9190	9190	9190	9190	0
358	20231117	145800	780506720	9190	9190	9190	9190	0
359	20231117	145700	780506720	9190	9200	9200	9190	40
360	20231117	145600	780138820	9200	9200	9200	9200	109
361	20231117	145500	779136020	9200	9200	9200	9200	0
362	20231117	145400	779136020	9200	9200	9200	9200	78
363	20231117	145300	778418420	9200	9200	9200	9200	1
364	20231117	145200	778409220	9200	9200	9200	9200	0
365	20231117	145100	778409220	9200	9200	9200	9200	21
366	20231117	145000	778216020	9180	9180	9180	9180	0
367	20231117	144900	778216020	9180	9180	9180	9180	0
368	20231117	144800	778216020	9180	9180	9180	9180	5
369	20231117	144700	778170120	9170	9170	9170	9170	0
370	20231117	144600	778170120	9170	9200	9200	9170	1115
371	20231117	144500	767945060	9180	9180	9180	9180	0
372	20231117	144400	767945060	9180	9180	9180	9180	0
373	20231117	144300	767945060	9180	9180	9180	9180	269
374	20231117	144200	765475640	9180	9180	9180	9180	0
375	20231117	144100	765475640	9180	9180	9180	9180	1
376	20231117	144000	765466460	9190	9190	9190	9180	400
377	20231117	143900	761791960	9180	9180	9180	9180	0
378	20231117	143800	761791960	9180	9190	9190	9180	549
379	20231117	143700	756751940	9190	9190	9190	9190	10
380	20231117	143600	756660040	9180	9180	9180	9180	45
381	20231117	143500	756246940	9180	9170	9180	9170	2
382	20231117	143400	756228590	9170	9170	9170	9170	0
383	20231117	143300	756228590	9170	9170	9170	9170	1
384	20231117	143200	756219420	9200	9180	9200	9170	920
385	20231117	143100	747781760	9190	9190	9190	9190	0
386	20231117	143000	747781760	9190	9190	9190	9190	2
387	20231117	142900	747763380	9190	9190	9190	9190	0
388	20231117	142800	747763380	9190	9190	9190	9190	2486
389	20231117	142700	724917040	9190	9190	9190	9190	20
390	20231117	142600	724733240	9190	9200	9200	9190	1112
391	20231117	142500	714513860	9190	9200	9200	9190	500
392	20231117	142400	709918830	9200	9200	9200	9200	0
393	20231117	142300	709918830	9200	9200	9200	9200	0
394	20231117	142200	709918830	9200	9200	9200	9200	9
395	20231117	142100	709836030	9210	9210	9210	9210	5
396	20231117	142000	709789980	9220	9220	9220	9220	100
397	20231117	141900	708867980	9190	9190	9190	9190	0
398	20231117	141800	708867980	9190	9200	9200	9190	20
399	20231117	141700	708684130	9190	9190	9190	9190	0
400	20231117	141600	708684130	9190	9190	9190	9190	100
401	20231117	141500	707765130	9190	9210	9210	9190	4217
402	20231117	141400	668979280	9220	9220	9220	9220	8
403	20231117	141300	668905520	9220	9220	9220	9220	11
404	20231117	141200	668804100	9220	9220	9220	9220	10
405	20231117	141100	668711900	9220	9220	9220	9220	0
406	20231117	141000	668711900	9220	9220	9220	9220	0
407	20231117	140900	668711900	9220	9220	9220	9220	86
408	20231117	140800	667918980	9230	9230	9230	9230	0
409	20231117	140700	667918980	9230	9230	9230	9230	0
410	20231117	140600	667918980	9230	9230	9230	9230	10
411	20231117	140500	667826680	9220	9220	9220	9220	2
412	20231117	140400	667808240	9210	9210	9210	9210	10
413	20231117	140300	667716140	9210	9210	9210	9210	300
414	20231117	140200	664953140	9210	9210	9210	9210	1179
415	20231117	140100	654094550	9210	9210	9210	9210	0
416	20231117	140000	654094550	9210	9230	9230	9210	375
417	20231117	135900	650640760	9210	9220	9220	9210	253
418	20231117	135800	648310550	9220	9220	9220	9220	0
419	20231117	135700	648310550	9220	9220	9220	9220	0
420	20231117	135600	648310550	9220	9220	9220	9220	1
421	20231117	135500	648301330	9220	9220	9220	9220	180
422	20231117	135400	646641730	9230	9230	9230	9230	0
423	20231117	135300	646641730	9230	9230	9230	9230	25
424	20231117	135200	646410980	9230	9220	9230	9220	313
425	20231117	135100	643525110	9230	9230	9230	9230	0
426	20231117	135000	643525110	9230	9230	9230	9230	0
427	20231117	134900	643525110	9230	9230	9230	9230	0
428	20231117	134800	643525110	9230	9230	9230	9230	1
429	20231117	134700	643515880	9220	9220	9220	9220	0
430	20231117	134600	643515880	9220	9220	9220	9220	0
431	20231117	134500	643515880	9220	9220	9220	9220	1213
432	20231117	134400	632332020	9230	9230	9230	9230	0
433	20231117	134300	632332020	9230	9230	9230	9230	1
434	20231117	134200	632322790	9230	9230	9230	9230	3
435	20231117	134100	632295100	9220	9220	9220	9220	0
436	20231117	134000	632295100	9220	9220	9220	9220	251
437	20231117	133900	629980880	9230	9230	9230	9220	148
438	20231117	133800	628614890	9220	9220	9220	9220	0
439	20231117	133700	628614890	9220	9220	9220	9220	107
440	20231117	133600	627628350	9220	9220	9220	9220	0
441	20231117	133500	627628350	9220	9220	9220	9220	1839
442	20231117	133400	610672770	9220	9220	9220	9220	40
443	20231117	133300	610303970	9220	9220	9220	9220	150
444	20231117	133200	608920970	9220	9220	9220	9220	0
445	20231117	133100	608920970	9220	9220	9220	9220	800
446	20231117	133000	601544970	9220	9220	9220	9220	0
447	20231117	132900	601544970	9220	9220	9220	9220	50
448	20231117	132800	601083970	9230	9230	9230	9230	1
449	20231117	132700	601074740	9220	9220	9220	9220	5
450	20231117	132600	601028640	9220	9220	9220	9220	0
451	20231117	132500	601028640	9220	9220	9220	9220	45
452	20231117	132400	600613740	9220	9220	9220	9220	5
453	20231117	132300	600567640	9220	9220	9220	9220	0
454	20231117	132200	600567640	9220	9220	9220	9220	30
455	20231117	132100	600291040	9220	9220	9220	9220	4
456	20231117	132000	600254160	9220	9220	9220	9220	1053
457	20231117	131900	590545500	9230	9230	9230	9230	0
458	20231117	131800	590545500	9230	9230	9230	9230	43
459	20231117	131700	590148610	9230	9230	9230	9230	1
460	20231117	131600	590139380	9230	9230	9230	9230	2
461	20231117	131500	590120920	9220	9220	9220	9220	17
462	20231117	131400	589964180	9230	9230	9230	9230	0
463	20231117	131300	589964180	9230	9230	9230	9230	8
464	20231117	131200	589890340	9230	9230	9230	9230	0
465	20231117	131100	589890340	9230	9230	9230	9230	0
466	20231117	131000	589890340	9230	9230	9230	9230	7
467	20231117	130900	589825730	9230	9220	9230	9220	20
468	20231117	130800	589641200	9220	9220	9220	9220	0
469	20231117	130700	589641200	9220	9230	9230	9220	51
470	20231117	130600	589170970	9230	9230	9230	9230	0
471	20231117	130500	589170970	9230	9240	9240	9230	12
472	20231117	130400	589060110	9240	9240	9240	9240	0
473	20231117	130300	589060110	9240	9240	9240	9240	0
474	20231117	130200	589060110	9240	9240	9240	9240	19
475	20231117	130100	588884550	9240	9240	9240	9240	0
476	20231117	130000	588884550	9240	9240	9240	9240	0
477	20231117	125900	588884550	9240	9240	9240	9240	1
478	20231117	125800	588875310	9230	9230	9230	9230	76
479	20231117	125700	588173830	9220	9220	9220	9220	0
480	20231117	125600	588173830	9220	9220	9220	9220	4
481	20231117	125500	588136950	9220	9220	9220	9220	310
482	20231117	125400	585278750	9220	9220	9220	9220	245
483	20231117	125300	583019850	9230	9230	9230	9230	2
484	20231117	125200	583001390	9230	9230	9230	9230	52
485	20231117	125100	582521430	9230	9230	9230	9230	0
486	20231117	125000	582521430	9230	9230	9230	9230	10
487	20231117	124900	582429130	9240	9240	9240	9240	0
488	20231117	124800	582429130	9240	9240	9240	9240	0
489	20231117	124700	582429130	9240	9240	9240	9240	5
490	20231117	124600	582382930	9240	9240	9240	9240	0
491	20231117	124500	582382930	9240	9240	9240	9240	1
492	20231117	124400	582373690	9240	9240	9240	9240	5
493	20231117	124300	582327490	9240	9240	9240	9220	101
494	20231117	124200	581396230	9220	9220	9220	9220	10
495	20231117	124100	581304030	9240	9240	9240	9240	0
496	20231117	124000	581304030	9240	9240	9240	9240	0
497	20231117	123900	581304030	9240	9240	9240	9240	0
498	20231117	123800	581304030	9240	9240	9240	9240	3
499	20231117	123700	581276310	9240	9240	9240	9240	2
500	20231117	123600	581257830	9240	9240	9240	9240	0
501	20231117	123500	581257830	9240	9240	9240	9240	0
502	20231117	123400	581257830	9240	9240	9240	9240	78
503	20231117	123300	580537110	9240	9240	9240	9240	0
504	20231117	123200	580537110	9240	9240	9240	9240	5
505	20231117	123100	580490910	9240	9210	9240	9210	371
506	20231117	123000	577069070	9210	9210	9210	9210	9
507	20231117	122900	576986180	9210	9200	9210	9200	80
508	20231117	122800	576250080	9210	9210	9210	9210	5
509	20231117	122700	576204030	9210	9210	9210	9210	0
510	20231117	122600	576204030	9210	9210	9210	9210	5
511	20231117	122500	576157980	9200	9200	9200	9200	224
512	20231117	122400	574097180	9210	9210	9210	9210	0
513	20231117	122300	574097180	9210	9210	9210	9210	1
514	20231117	122200	574087970	9210	9210	9210	9210	8
515	20231117	122100	574014290	9210	9210	9210	9210	100
516	20231117	122000	573093290	9210	9210	9210	9210	0
517	20231117	121900	573093290	9210	9210	9210	9210	0
518	20231117	121800	573093290	9210	9210	9210	9210	0
519	20231117	121700	573093290	9210	9210	9210	9210	0
520	20231117	121600	573093290	9210	9210	9210	9210	30
521	20231117	121500	572816990	9210	9210	9210	9210	0
522	20231117	121400	572816990	9210	9210	9210	9210	0
523	20231117	121300	572816990	9210	9210	9210	9210	14
524	20231117	121200	572688050	9210	9210	9210	9210	40
525	20231117	121100	572319650	9210	9210	9210	9210	0
526	20231117	121000	572319650	9210	9210	9210	9210	0
527	20231117	120900	572319650	9210	9210	9210	9210	1
528	20231117	120800	572310440	9210	9210	9210	9210	139
529	20231117	120700	571030250	9210	9210	9210	9210	9
530	20231117	120600	570947360	9210	9210	9210	9210	1
531	20231117	120500	570938150	9210	9210	9210	9210	0
532	20231117	120400	570938150	9210	9210	9210	9210	50
533	20231117	120300	570477650	9210	9210	9210	9210	0
534	20231117	120200	570477650	9210	9210	9210	9210	0
535	20231117	120100	570477650	9210	9210	9210	9210	0
536	20231117	120000	570477650	9210	9210	9210	9210	0
537	20231117	115900	570477650	9210	9210	9210	9210	0
538	20231117	115800	570477650	9210	9210	9210	9210	0
539	20231117	115700	570477650	9210	9210	9210	9210	0
540	20231117	115600	570477650	9210	9200	9210	9200	198
541	20231117	115500	568654120	9210	9210	9210	9210	0
542	20231117	115400	568654120	9210	9210	9210	9210	0
543	20231117	115300	568654120	9210	9210	9210	9210	61
544	20231117	115200	568092310	9210	9210	9210	9210	0
545	20231117	115100	568092310	9210	9210	9210	9210	53
546	20231117	115000	567604180	9210	9210	9210	9210	83
547	20231117	114900	566839750	9210	9210	9210	9210	1
548	20231117	114800	566830540	9210	9210	9210	9210	0
549	20231117	114700	566830540	9210	9210	9210	9210	0
550	20231117	114600	566830540	9210	9210	9210	9210	0
551	20231117	114500	566830540	9210	9210	9210	9210	2
552	20231117	114400	566812120	9210	9210	9210	9210	98
553	20231117	114300	565909540	9210	9210	9210	9210	3
554	20231117	114200	565881910	9210	9210	9210	9210	1
555	20231117	114100	565872700	9210	9210	9210	9210	139
556	20231117	114000	564592510	9210	9210	9210	9210	97
557	20231117	113900	563699140	9210	9210	9210	9210	0
558	20231117	113800	563699140	9210	9210	9210	9210	1
559	20231117	113700	563689930	9200	9200	9200	9200	83
560	20231117	113600	562926330	9190	9190	9190	9190	40
561	20231117	113500	562558730	9190	9200	9200	9190	249
562	20231117	113400	560268420	9190	9190	9190	9190	113
563	20231117	113300	559229950	9180	9180	9180	9180	263
564	20231117	113200	556815610	9180	9180	9180	9180	100
565	20231117	113100	555897610	9170	9180	9180	9170	22
566	20231117	113000	555695860	9180	9170	9180	9170	61
567	20231117	112900	555136480	9180	9170	9180	9170	326
568	20231117	112800	552147040	9180	9180	9180	9180	2
569	20231117	112700	552128680	9180	9190	9190	9180	131
570	20231117	112600	550925010	9180	9180	9180	9180	6
571	20231117	112500	550869930	9190	9190	9190	9190	13
572	20231117	112400	550750460	9190	9190	9190	9190	0
573	20231117	112300	550750460	9190	9190	9190	9190	2
574	20231117	112200	550732080	9170	9190	9190	9170	121
575	20231117	112100	549622090	9190	9180	9190	9180	126
576	20231117	112000	548465110	9180	9180	9180	9180	0
577	20231117	111900	548465110	9180	9180	9180	9180	1
578	20231117	111800	548455930	9170	9170	9170	9170	300
579	20231117	111700	545704930	9170	9170	9170	9170	215
580	20231117	111600	543733380	9170	9160	9170	9160	149
581	20231117	111500	542368530	9160	9160	9160	9160	0
582	20231117	111400	542368530	9160	9160	9160	9160	200
583	20231117	111300	540536530	9160	9160	9160	9160	16
584	20231117	111200	540389970	9170	9160	9170	9160	82
585	20231117	111100	539638350	9160	9160	9160	9160	0
586	20231117	111000	539638350	9160	9160	9160	9160	47
587	20231117	110900	539207830	9150	9150	9150	9150	3
588	20231117	110800	539180380	9150	9150	9150	9150	0
589	20231117	110700	539180380	9150	9150	9150	9150	18
590	20231117	110600	539015680	9150	9150	9150	9150	223
591	20231117	110500	536975230	9150	9140	9150	9140	250
592	20231117	110400	534688230	9140	9140	9140	9140	15
593	20231117	110300	534551130	9140	9140	9140	9140	20
594	20231117	110200	534368330	9140	9150	9150	9140	181
595	20231117	110100	532712490	9150	9140	9150	9140	81
596	20231117	110000	531972100	9150	9150	9150	9150	380
597	20231117	105900	528495100	9150	9160	9180	9150	80
598	20231117	105800	527763030	9150	9140	9150	9140	383
599	20231117	105700	524261900	9150	9170	9170	9150	1143
600	20231117	105600	513798830	9170	9180	9180	9170	70
601	20231117	105500	513156920	9160	9160	9160	9160	0
602	20231117	105400	513156920	9160	9160	9160	9160	0
603	20231117	105300	513156920	9160	9160	9160	9160	0
604	20231117	105200	513156920	9160	9160	9160	9160	105
605	20231117	105100	512195120	9160	9190	9190	9160	756
606	20231117	105000	505259760	9190	9190	9190	9170	386
607	20231117	104900	501715860	9170	9170	9170	9170	0
608	20231117	104800	501715860	9170	9180	9180	9170	30
609	20231117	104700	501440530	9220	9220	9220	9220	0
610	20231117	104600	501440530	9220	9220	9220	9220	16
611	20231117	104500	501293010	9230	9230	9230	9230	1
612	20231117	104400	501283780	9160	9170	9230	9160	1659
613	20231117	104300	486039860	9170	9170	9170	9170	220
614	20231117	104200	484022460	9170	9170	9190	9170	989
615	20231117	104100	474952310	9160	9160	9160	9160	0
616	20231117	104000	474952310	9160	9160	9160	9160	3
617	20231117	103900	474924830	9160	9160	9160	9160	46
618	20231117	103800	474503470	9160	9160	9160	9160	52
619	20231117	103700	474027150	9150	9170	9170	9150	1076
620	20231117	103600	464175450	9170	9200	9200	9170	825
621	20231117	103500	456601150	9190	9190	9190	9190	18
622	20231117	103400	456435730	9200	9200	9200	9200	5
623	20231117	103300	456389730	9200	9200	9200	9200	11
624	20231117	103200	456288530	9200	9200	9200	9200	19
625	20231117	103100	456113730	9200	9200	9200	9200	4
626	20231117	103000	456076930	9200	9170	9200	9170	26
627	20231117	102900	455837760	9170	9180	9180	9160	1701
628	20231117	102800	440232820	9180	9210	9210	9180	971
629	20231117	102700	431302300	9210	9210	9210	9210	2
630	20231117	102600	431283880	9210	9200	9210	9200	1393
631	20231117	102500	418466280	9200	9220	9220	9200	1540
632	20231117	102400	404285730	9230	9230	9230	9230	114
633	20231117	102300	403233510	9230	9240	9240	9230	15
634	20231117	102200	403094960	9230	9230	9230	9230	39
635	20231117	102100	402734990	9230	9230	9230	9230	11
636	20231117	102000	402633460	9220	9220	9220	9220	0
637	20231117	101900	402633460	9220	9220	9220	9220	58
638	20231117	101800	402098700	9220	9220	9220	9220	11
639	20231117	101700	401997280	9210	9220	9220	9210	757
640	20231117	101600	395019750	9240	9240	9240	9240	305
641	20231117	101500	392201550	9220	9220	9220	9220	371
642	20231117	101400	388780930	9210	9220	9220	9210	601
643	20231117	101300	383245180	9220	9230	9230	9220	718
644	20231117	101200	376623610	9240	9230	9240	9230	202
645	20231117	101100	374758940	9230	9240	9240	9230	264
646	20231117	101000	372320770	9240	9240	9240	9240	11
647	20231117	100900	372219130	9250	9280	9280	9250	141
648	20231117	100800	370911720	9240	9250	9250	9240	365
649	20231117	100700	367538950	9260	9250	9260	9250	98
650	20231117	100600	366632420	9250	9270	9270	9250	765
651	20231117	100500	359549020	9270	9270	9270	9270	142
652	20231117	100400	358232680	9270	9250	9270	9250	155
653	20231117	100300	356797830	9250	9260	9270	9250	209
654	20231117	100200	354864490	9270	9270	9270	9260	791
655	20231117	100100	347538680	9280	9290	9290	9280	158
656	20231117	100000	346071430	9290	9290	9290	9290	195
657	20231117	095900	344259880	9290	9290	9290	9290	100
658	20231117	095800	343330880	9280	9280	9280	9280	47
659	20231117	095700	342894720	9280	9280	9310	9280	404
660	20231117	095600	339144340	9300	9310	9310	9300	339
661	20231117	095500	335989390	9310	9350	9400	9310	1077
662	20231117	095400	325944130	9400	9400	9400	9360	69
663	20231117	095300	325296010	9400	9290	9400	9290	2500
664	20231117	095200	302024870	9290	9290	9290	9270	111
665	20231117	095100	300995120	9300	9300	9300	9260	111
666	20231117	095000	299966660	9260	9260	9300	9260	812
667	20231117	094900	292419180	9260	9260	9310	9250	303
668	20231117	094800	289606930	9250	9270	9270	9250	101
669	20231117	094700	288671080	9330	9330	9350	9300	2739
670	20231117	094600	263131420	9300	9290	9350	9270	2935
671	20231117	094500	235804170	9240	9250	9410	9240	2952
672	20231117	094400	208391520	9280	9220	9420	9220	2581
673	20231117	094300	184333220	9200	9200	9200	9200	83
674	20231117	094200	183569620	9190	9190	9190	9190	90
675	20231117	094100	182742520	9190	9190	9190	9190	35
676	20231117	094000	182420870	9190	9200	9200	9190	6
677	20231117	093900	182365720	9200	9200	9200	9200	0
678	20231117	093800	182365720	9200	9200	9200	9200	220
679	20231117	093700	180341720	9200	9220	9220	9180	2070
680	20231117	093600	161292930	9210	9280	9280	9210	1398
681	20231117	093500	148402770	9290	9240	9290	9230	628
682	20231117	093400	142605470	9300	9250	9300	9240	122
683	20231117	093300	141476920	9250	9310	9310	9240	1103
684	20231117	093200	131262900	9310	9310	9310	9310	2
685	20231117	093100	131244280	9310	9310	9310	9250	14
686	20231117	093000	131114540	9250	9250	9250	9250	43
687	20231117	092900	130716790	9250	9250	9250	9250	0
688	20231117	092800	130716790	9250	9340	9340	9250	1002
689	20231117	092700	121444850	9270	9320	9320	9270	415
690	20231117	092600	117577800	9260	9300	9300	9260	413
691	20231117	092500	113753340	9320	9280	9340	9260	1364
692	20231117	092400	101112460	9280	9280	9280	9280	12
693	20231117	092300	101001100	9280	9300	9300	9280	65
694	20231117	092200	100397090	9400	9300	9400	9300	110
695	20231117	092100	99368470	9300	9300	9300	9300	10
696	20231117	092000	99275470	9300	9300	9300	9270	704
697	20231117	091900	92745350	9300	9300	9300	9300	111
698	20231117	091800	91713050	9270	9270	9270	9270	1
699	20231117	091700	91703780	9270	9270	9270	9270	79
700	20231117	091600	90971450	9260	9260	9260	9260	1091
701	20231117	091500	80868790	9270	9260	9270	9260	474
702	20231117	091400	76474910	9260	9270	9270	9260	319
703	20231117	091300	73518950	9270	9270	9270	9270	23
704	20231117	091200	73305740	9260	9260	9260	9260	0
705	20231117	091100	73305740	9260	9270	9270	9260	1178
706	20231117	091000	62396800	9280	9280	9280	9270	611
707	20231117	090900	56728420	9290	9290	9290	9290	18
708	20231117	090800	56561200	9290	9290	9290	9290	500
709	20231117	090700	51916200	9290	9300	9300	9290	100
710	20231117	090600	50986970	9260	9280	9280	9260	617
711	20231117	090500	45268590	9320	9320	9320	9300	629
712	20231117	090400	39413690	9320	9300	9320	9300	239
713	20231117	090300	37190910	9280	9290	9290	9250	1289
714	20231117	090200	25230840	9300	9360	9360	9300	1565
715	20231117	090100	10626940	9360	9370	9370	9360	501
716	20231117	090000	5937570	9370	9380	9410	9370	633