KissMeData/317400/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	210400	287795280	4990	4990	4990	4990	513
3	20231114	210300	287795280	4990	4990	4990	4990	0
4	20231114	210200	287795280	4990	4990	4990	4990	0
5	20231114	210100	287795280	4990	4990	4990	4990	0
6	20231114	210000	287795280	4990	4990	4990	4990	0
7	20231114	205900	287795280	4990	4990	4990	4990	0
8	20231114	205800	287795280	4990	4990	4990	4990	0
9	20231114	205700	287795280	4990	4990	4990	4990	0
10	20231114	205600	287795280	4990	4990	4990	4990	0
11	20231114	205500	287795280	4990	4990	4990	4990	0
12	20231114	205400	287795280	4990	4990	4990	4990	0
13	20231114	205300	287795280	4990	4990	4990	4990	0
14	20231114	205200	287795280	4990	4990	4990	4990	0
15	20231114	205100	287795280	4990	4990	4990	4990	0
16	20231114	205000	287795280	4990	4990	4990	4990	0
17	20231114	204900	287795280	4990	4990	4990	4990	0
18	20231114	204800	287795280	4990	4990	4990	4990	0
19	20231114	204700	287795280	4990	4990	4990	4990	0
20	20231114	204600	287795280	4990	4990	4990	4990	0
21	20231114	204500	287795280	4990	4990	4990	4990	0
22	20231114	204400	287795280	4990	4990	4990	4990	0
23	20231114	204300	287795280	4990	4990	4990	4990	0
24	20231114	204200	287795280	4990	4990	4990	4990	0
25	20231114	204100	287795280	4990	4990	4990	4990	0
26	20231114	204000	287795280	4990	4990	4990	4990	0
27	20231114	203900	287795280	4990	4990	4990	4990	0
28	20231114	203800	287795280	4990	4990	4990	4990	0
29	20231114	203700	287795280	4990	4990	4990	4990	0
30	20231114	203600	287795280	4990	4990	4990	4990	0
31	20231114	203500	287795280	4990	4990	4990	4990	0
32	20231114	203400	287795280	4990	4990	4990	4990	513
33	20231114	203300	287795280	4990	4990	4990	4990	0
34	20231114	203200	287795280	4990	4990	4990	4990	0
35	20231114	203100	287795280	4990	4990	4990	4990	0
36	20231114	203000	287795280	4990	4990	4990	4990	0
37	20231114	202900	287795280	4990	4990	4990	4990	0
38	20231114	202800	287795280	4990	4990	4990	4990	0
39	20231114	202700	287795280	4990	4990	4990	4990	0
40	20231114	202600	287795280	4990	4990	4990	4990	0
41	20231114	202500	287795280	4990	4990	4990	4990	0
42	20231114	202400	287795280	4990	4990	4990	4990	0
43	20231114	202300	287795280	4990	4990	4990	4990	0
44	20231114	202200	287795280	4990	4990	4990	4990	0
45	20231114	202100	287795280	4990	4990	4990	4990	0
46	20231114	202000	287795280	4990	4990	4990	4990	0
47	20231114	201900	287795280	4990	4990	4990	4990	0
48	20231114	201800	287795280	4990	4990	4990	4990	0
49	20231114	201700	287795280	4990	4990	4990	4990	0
50	20231114	201600	287795280	4990	4990	4990	4990	0
51	20231114	201500	287795280	4990	4990	4990	4990	0
52	20231114	201400	287795280	4990	4990	4990	4990	0
53	20231114	201300	287795280	4990	4990	4990	4990	0
54	20231114	201200	287795280	4990	4990	4990	4990	0
55	20231114	201100	287795280	4990	4990	4990	4990	0
56	20231114	201000	287795280	4990	4990	4990	4990	0
57	20231114	200900	287795280	4990	4990	4990	4990	0
58	20231114	200800	287795280	4990	4990	4990	4990	0
59	20231114	200700	287795280	4990	4990	4990	4990	0
60	20231114	200600	287795280	4990	4990	4990	4990	0
61	20231114	200500	287795280	4990	4990	4990	4990	0
62	20231114	200400	287795280	4990	4990	4990	4990	513
63	20231114	200300	287795280	4990	4990	4990	4990	0
64	20231114	200200	287795280	4990	4990	4990	4990	0
65	20231114	200100	287795280	4990	4990	4990	4990	0
66	20231114	200000	287795280	4990	4990	4990	4990	0
67	20231114	195900	287795280	4990	4990	4990	4990	0
68	20231114	195800	287795280	4990	4990	4990	4990	0
69	20231114	195700	287795280	4990	4990	4990	4990	0
70	20231114	195600	287795280	4990	4990	4990	4990	0
71	20231114	195500	287795280	4990	4990	4990	4990	0
72	20231114	195400	287795280	4990	4990	4990	4990	0
73	20231114	195300	287795280	4990	4990	4990	4990	0
74	20231114	195200	287795280	4990	4990	4990	4990	0
75	20231114	195100	287795280	4990	4990	4990	4990	0
76	20231114	195000	287795280	4990	4990	4990	4990	0
77	20231114	194900	287795280	4990	4990	4990	4990	0
78	20231114	194800	287795280	4990	4990	4990	4990	0
79	20231114	194700	287795280	4990	4990	4990	4990	0
80	20231114	194600	287795280	4990	4990	4990	4990	0
81	20231114	194500	287795280	4990	4990	4990	4990	0
82	20231114	194400	287795280	4990	4990	4990	4990	0
83	20231114	194300	287795280	4990	4990	4990	4990	0
84	20231114	194200	287795280	4990	4990	4990	4990	0
85	20231114	194100	287795280	4990	4990	4990	4990	0
86	20231114	194000	287795280	4990	4990	4990	4990	0
87	20231114	193900	287795280	4990	4990	4990	4990	0
88	20231114	193800	287795280	4990	4990	4990	4990	0
89	20231114	193700	287795280	4990	4990	4990	4990	0
90	20231114	193600	287795280	4990	4990	4990	4990	0
91	20231114	193500	287795280	4990	4990	4990	4990	0
92	20231114	193400	287795280	4990	4990	4990	4990	513
93	20231114	193300	287795280	4990	4990	4990	4990	0
94	20231114	193200	287795280	4990	4990	4990	4990	0
95	20231114	193100	287795280	4990	4990	4990	4990	0
96	20231114	193000	287795280	4990	4990	4990	4990	0
97	20231114	192900	287795280	4990	4990	4990	4990	0
98	20231114	192800	287795280	4990	4990	4990	4990	0
99	20231114	192700	287795280	4990	4990	4990	4990	0
100	20231114	192600	287795280	4990	4990	4990	4990	0
101	20231114	192500	287795280	4990	4990	4990	4990	0
102	20231114	192400	287795280	4990	4990	4990	4990	0
103	20231114	192300	287795280	4990	4990	4990	4990	0
104	20231114	192200	287795280	4990	4990	4990	4990	0
105	20231114	192100	287795280	4990	4990	4990	4990	0
106	20231114	192000	287795280	4990	4990	4990	4990	0
107	20231114	191900	287795280	4990	4990	4990	4990	0
108	20231114	191800	287795280	4990	4990	4990	4990	0
109	20231114	191700	287795280	4990	4990	4990	4990	0
110	20231114	191600	287795280	4990	4990	4990	4990	0
111	20231114	191500	287795280	4990	4990	4990	4990	0
112	20231114	191400	287795280	4990	4990	4990	4990	0
113	20231114	191300	287795280	4990	4990	4990	4990	0
114	20231114	191200	287795280	4990	4990	4990	4990	0
115	20231114	191100	287795280	4990	4990	4990	4990	0
116	20231114	191000	287795280	4990	4990	4990	4990	0
117	20231114	190900	287795280	4990	4990	4990	4990	0
118	20231114	190800	287795280	4990	4990	4990	4990	0
119	20231114	190700	287795280	4990	4990	4990	4990	0
120	20231114	190600	287795280	4990	4990	4990	4990	0
121	20231114	190500	287795280	4990	4990	4990	4990	0
122	20231114	190400	287795280	4990	4990	4990	4990	513
123	20231114	190300	287795280	4990	4990	4990	4990	0
124	20231114	190200	287795280	4990	4990	4990	4990	0
125	20231114	190100	287795280	4990	4990	4990	4990	0
126	20231114	190000	287795280	4990	4990	4990	4990	0
127	20231114	185900	287795280	4990	4990	4990	4990	0
128	20231114	185800	287795280	4990	4990	4990	4990	0
129	20231114	185700	287795280	4990	4990	4990	4990	0
130	20231114	185600	287795280	4990	4990	4990	4990	0
131	20231114	185500	287795280	4990	4990	4990	4990	0
132	20231114	185400	287795280	4990	4990	4990	4990	0
133	20231114	185300	287795280	4990	4990	4990	4990	0
134	20231114	185200	287795280	4990	4990	4990	4990	0
135	20231114	185100	287795280	4990	4990	4990	4990	0
136	20231114	185000	287795280	4990	4990	4990	4990	0
137	20231114	184900	287795280	4990	4990	4990	4990	0
138	20231114	184800	287795280	4990	4990	4990	4990	0
139	20231114	184700	287795280	4990	4990	4990	4990	0
140	20231114	184600	287795280	4990	4990	4990	4990	0
141	20231114	184500	287795280	4990	4990	4990	4990	0
142	20231114	184400	287795280	4990	4990	4990	4990	0
143	20231114	184300	287795280	4990	4990	4990	4990	0
144	20231114	184200	287795280	4990	4990	4990	4990	0
145	20231114	184100	287795280	4990	4990	4990	4990	0
146	20231114	184000	287795280	4990	4990	4990	4990	0
147	20231114	183900	287795280	4990	4990	4990	4990	0
148	20231114	183800	287795280	4990	4990	4990	4990	0
149	20231114	183700	287795280	4990	4990	4990	4990	0
150	20231114	183600	287795280	4990	4990	4990	4990	0
151	20231114	183500	287795280	4990	4990	4990	4990	0
152	20231114	183400	287795280	4990	4990	4990	4990	513
153	20231114	183300	287795280	4990	4990	4990	4990	0
154	20231114	183200	287795280	4990	4990	4990	4990	0
155	20231114	183100	287795280	4990	4990	4990	4990	0
156	20231114	183000	287795280	4990	4990	4990	4990	0
157	20231114	182900	287795280	4990	4990	4990	4990	0
158	20231114	182800	287795280	4990	4990	4990	4990	0
159	20231114	182700	287795280	4990	4990	4990	4990	0
160	20231114	182600	287795280	4990	4990	4990	4990	0
161	20231114	182500	287795280	4990	4990	4990	4990	0
162	20231114	182400	287795280	4990	4990	4990	4990	0
163	20231114	182300	287795280	4990	4990	4990	4990	0
164	20231114	182200	287795280	4990	4990	4990	4990	0
165	20231114	182100	287795280	4990	4990	4990	4990	0
166	20231114	182000	287795280	4990	4990	4990	4990	0
167	20231114	181900	287795280	4990	4990	4990	4990	0
168	20231114	181800	287795280	4990	4990	4990	4990	0
169	20231114	181700	287795280	4990	4990	4990	4990	0
170	20231114	181600	287795280	4990	4990	4990	4990	0
171	20231114	181500	287795280	4990	4990	4990	4990	0
172	20231114	181400	287795280	4990	4990	4990	4990	0
173	20231114	181300	287795280	4990	4990	4990	4990	0
174	20231114	181200	287795280	4990	4990	4990	4990	0
175	20231114	181100	287795280	4990	4990	4990	4990	0
176	20231114	181000	287795280	4990	4990	4990	4990	0
177	20231114	180900	287795280	4990	4990	4990	4990	0
178	20231114	180800	287795280	4990	4990	4990	4990	0
179	20231114	180700	287795280	4990	4990	4990	4990	0
180	20231114	180600	287795280	4990	4990	4990	4990	0
181	20231114	180500	287795280	4990	4990	4990	4990	0
182	20231114	180400	287795280	4990	4990	4990	4990	513
183	20231114	180300	287795280	4990	4990	4990	4990	0
184	20231114	180200	287795280	4990	4990	4990	4990	0
185	20231114	180100	287795280	4990	4990	4990	4990	0
186	20231114	180000	287795280	4990	4990	4990	4990	0
187	20231114	175900	287795280	4990	4990	4990	4990	0
188	20231114	175800	287795280	4990	4990	4990	4990	0
189	20231114	175700	287795280	4990	4990	4990	4990	0
190	20231114	175600	287795280	4990	4990	4990	4990	0
191	20231114	175500	287795280	4990	4990	4990	4990	0
192	20231114	175400	287795280	4990	4990	4990	4990	0
193	20231114	175300	287795280	4990	4990	4990	4990	0
194	20231114	175200	287795280	4990	4990	4990	4990	0
195	20231114	175100	287795280	4990	4990	4990	4990	0
196	20231114	175000	287795280	4990	4990	4990	4990	0
197	20231114	174900	287795280	4990	4990	4990	4990	0
198	20231114	174800	287795280	4990	4990	4990	4990	0
199	20231114	174700	287795280	4990	4990	4990	4990	0
200	20231114	174600	287795280	4990	4990	4990	4990	0
201	20231114	174500	287795280	4990	4990	4990	4990	0
202	20231114	174400	287795280	4990	4990	4990	4990	0
203	20231114	174300	287795280	4990	4990	4990	4990	0
204	20231114	174200	287795280	4990	4990	4990	4990	0
205	20231114	174100	287795280	4990	4990	4990	4990	0
206	20231114	174000	287795280	4990	4990	4990	4990	0
207	20231114	173900	287795280	4990	4990	4990	4990	0
208	20231114	173800	287795280	4990	4990	4990	4990	0
209	20231114	173700	287795280	4990	4990	4990	4990	0
210	20231114	173600	287795280	4990	4990	4990	4990	0
211	20231114	173500	287795280	4990	4990	4990	4990	0
212	20231114	173400	287795280	4990	4990	4990	4990	513
213	20231114	173300	287795280	4990	4990	4990	4990	0
214	20231114	173200	287795280	4990	4990	4990	4990	0
215	20231114	173100	287795280	4990	4990	4990	4990	0
216	20231114	173000	287795280	4990	4990	4990	4990	0
217	20231114	172900	287795280	4990	4990	4990	4990	0
218	20231114	172800	287795280	4990	4990	4990	4990	0
219	20231114	172700	287795280	4990	4990	4990	4990	0
220	20231114	172600	287795280	4990	4990	4990	4990	0
221	20231114	172500	287795280	4990	4990	4990	4990	0
222	20231114	172400	287795280	4990	4990	4990	4990	0
223	20231114	172300	287795280	4990	4990	4990	4990	0
224	20231114	172200	287795280	4990	4990	4990	4990	0
225	20231114	172100	287795280	4990	4990	4990	4990	0
226	20231114	172000	287795280	4990	4990	4990	4990	0
227	20231114	171900	287795280	4990	4990	4990	4990	0
228	20231114	171800	287795280	4990	4990	4990	4990	0
229	20231114	171700	287795280	4990	4990	4990	4990	0
230	20231114	171600	287795280	4990	4990	4990	4990	0
231	20231114	171500	287795280	4990	4990	4990	4990	0
232	20231114	171400	287795280	4990	4990	4990	4990	0
233	20231114	171300	287795280	4990	4990	4990	4990	0
234	20231114	171200	287795280	4990	4990	4990	4990	0
235	20231114	171100	287795280	4990	4990	4990	4990	0
236	20231114	171000	287795280	4990	4990	4990	4990	0
237	20231114	170900	287795280	4990	4990	4990	4990	0
238	20231114	170800	287795280	4990	4990	4990	4990	0
239	20231114	170700	287795280	4990	4990	4990	4990	0
240	20231114	170600	287795280	4990	4990	4990	4990	0
241	20231114	170500	287795280	4990	4990	4990	4990	0
242	20231114	170400	287795280	4990	4990	4990	4990	513
243	20231114	170300	287795280	4990	4990	4990	4990	0
244	20231114	170200	287795280	4990	4990	4990	4990	0
245	20231114	170100	287795280	4990	4990	4990	4990	0
246	20231114	170000	287795280	4990	4990	4990	4990	0
247	20231114	165900	287795280	4990	4990	4990	4990	0
248	20231114	165800	287795280	4990	4990	4990	4990	0
249	20231114	165700	287795280	4990	4990	4990	4990	0
250	20231114	165600	287795280	4990	4990	4990	4990	0
251	20231114	165500	287795280	4990	4990	4990	4990	0
252	20231114	165400	287795280	4990	4990	4990	4990	0
253	20231114	165300	287795280	4990	4990	4990	4990	0
254	20231114	165200	287795280	4990	4990	4990	4990	0
255	20231114	165100	287795280	4990	4990	4990	4990	0
256	20231114	165000	287795280	4990	4990	4990	4990	0
257	20231114	164900	287795280	4990	4990	4990	4990	0
258	20231114	164800	287795280	4990	4990	4990	4990	0
259	20231114	164700	287795280	4990	4990	4990	4990	0
260	20231114	164600	287795280	4990	4990	4990	4990	0
261	20231114	164500	287795280	4990	4990	4990	4990	0
262	20231114	164400	287795280	4990	4990	4990	4990	0
263	20231114	164300	287795280	4990	4990	4990	4990	0
264	20231114	164200	287795280	4990	4990	4990	4990	0
265	20231114	164100	287795280	4990	4990	4990	4990	0
266	20231114	164000	287795280	4990	4990	4990	4990	0
267	20231114	163900	287795280	4990	4990	4990	4990	0
268	20231114	163800	287795280	4990	4990	4990	4990	0
269	20231114	163700	287795280	4990	4990	4990	4990	0
270	20231114	163600	287795280	4990	4990	4990	4990	0
271	20231114	163500	287795280	4990	4990	4990	4990	0
272	20231114	163400	287795280	4990	4990	4990	4990	513
273	20231114	163300	287795280	4990	4990	4990	4990	0
274	20231114	163200	287795280	4990	4990	4990	4990	0
275	20231114	163100	287795280	4990	4990	4990	4990	0
276	20231114	163000	287795280	4990	4990	4990	4990	0
277	20231114	162900	287795280	4990	4990	4990	4990	0
278	20231114	162800	287795280	4990	4990	4990	4990	0
279	20231114	162700	287795280	4990	4990	4990	4990	0
280	20231114	162600	287795280	4990	4990	4990	4990	0
281	20231114	162500	287795280	4990	4990	4990	4990	0
282	20231114	162400	287795280	4990	4990	4990	4990	0
283	20231114	162300	287795280	4990	4990	4990	4990	0
284	20231114	162200	287795280	4990	4990	4990	4990	0
285	20231114	162100	287795280	4990	4990	4990	4990	0
286	20231114	162000	287795280	4990	4990	4990	4990	0
287	20231114	161900	287795280	4990	4990	4990	4990	0
288	20231114	161800	287795280	4990	4990	4990	4990	0
289	20231114	161700	287795280	4990	4990	4990	4990	0
290	20231114	161600	287795280	4990	4990	4990	4990	0
291	20231114	161500	287795280	4990	4990	4990	4990	0
292	20231114	161400	287795280	4990	4990	4990	4990	0
293	20231114	161300	287795280	4990	4990	4990	4990	0
294	20231114	161200	287795280	4990	4990	4990	4990	0
295	20231114	161100	287795280	4990	4990	4990	4990	0
296	20231114	161000	287795280	4990	4990	4990	4990	0
297	20231114	160900	287795280	4990	4990	4990	4990	0
298	20231114	160800	287795280	4990	4990	4990	4990	0
299	20231114	160700	287795280	4990	4990	4990	4990	0
300	20231114	160600	287795280	4990	4990	4990	4990	0
301	20231114	160500	287795280	4990	4990	4990	4990	0
302	20231114	160400	287795280	4990	4990	4990	4990	513
303	20231114	160300	287795280	4990	4990	4990	4990	0
304	20231114	160200	287795280	4990	4990	4990	4990	0
305	20231114	160100	287795280	4990	4990	4990	4990	0
306	20231114	160000	287795280	4990	4990	4990	4990	0
307	20231114	155900	287795280	4990	4990	4990	4990	0
308	20231114	155800	287795280	4990	4990	4990	4990	0
309	20231114	155700	287795280	4990	4990	4990	4990	0
310	20231114	155600	287795280	4990	4990	4990	4990	0
311	20231114	155500	287795280	4990	4990	4990	4990	0
312	20231114	155400	287795280	4990	4990	4990	4990	0
313	20231114	155300	287795280	4990	4990	4990	4990	0
314	20231114	155200	287795280	4990	4990	4990	4990	0
315	20231114	155100	287795280	4990	4990	4990	4990	0
316	20231114	155000	287795280	4990	4990	4990	4990	0
317	20231114	154900	287795280	4990	4990	4990	4990	0
318	20231114	154800	287795280	4990	4990	4990	4990	0
319	20231114	154700	287795280	4990	4990	4990	4990	0
320	20231114	154600	287795280	4990	4990	4990	4990	0
321	20231114	154500	287795280	4990	4990	4990	4990	0
322	20231114	154400	287795280	4990	4990	4990	4990	0
323	20231114	154300	287795280	4990	4990	4990	4990	0
324	20231114	154200	287795280	4990	4990	4990	4990	0
325	20231114	154100	287795280	4990	4990	4990	4990	0
326	20231114	154000	287795280	4990	4990	4990	4990	0
327	20231114	153900	287795280	4990	4990	4990	4990	0
328	20231114	153800	287795280	4990	4990	4990	4990	0
329	20231114	153700	287795280	4990	4990	4990	4990	0
330	20231114	153600	287795280	4990	4990	4990	4990	0
331	20231114	153500	287795280	4990	4990	4990	4990	0
332	20231114	153400	287795280	4990	4990	4990	4990	513
333	20231114	153300	287795280	4990	4990	4990	4990	0
334	20231114	153200	287795280	4990	4990	4990	4990	0
335	20231114	153100	287795280	4990	4990	4990	4990	0
336	20231114	153000	287795280	4990	4990	4990	4990	513
337	20231114	152900	285235410	4975	4975	4975	4975	0
338	20231114	152800	285235410	4975	4975	4975	4975	0
339	20231114	152700	285235410	4975	4975	4975	4975	0
340	20231114	152600	285235410	4975	4975	4975	4975	0
341	20231114	152500	285235410	4975	4975	4975	4975	0
342	20231114	152400	285235410	4975	4975	4975	4975	0
343	20231114	152300	285235410	4975	4975	4975	4975	0
344	20231114	152200	285235410	4975	4975	4975	4975	0
345	20231114	152100	285235410	4975	4975	4975	4975	0
346	20231114	152000	285235410	4975	4975	4975	4975	0
347	20231114	151900	285235410	4975	4975	4975	4975	9
348	20231114	151800	285190635	4975	4975	4975	4975	600
349	20231114	151700	282205635	4975	4975	4975	4975	0
350	20231114	151600	282205635	4975	4975	4990	4975	120
351	20231114	151500	281607135	4980	4980	4980	4980	0
352	20231114	151400	281607135	4980	4980	4980	4980	0
353	20231114	151300	281607135	4980	4980	4980	4975	85
354	20231114	151200	281183870	4980	4980	4980	4980	0
355	20231114	151100	281183870	4980	4980	4980	4980	17
356	20231114	151000	281099210	4990	4990	4990	4990	0
357	20231114	150900	281099210	4990	4990	4990	4990	1
358	20231114	150800	281094220	4980	4980	4990	4980	148
359	20231114	150700	280357170	4990	4990	4990	4990	0
360	20231114	150600	280357170	4990	4990	4990	4990	0
361	20231114	150500	280357170	4990	4990	4990	4990	0
362	20231114	150400	280357170	4990	4990	4990	4990	23
363	20231114	150300	280242400	4990	4990	4990	4990	0
364	20231114	150200	280242400	4990	4990	4990	4990	0
365	20231114	150100	280242400	4990	4990	4990	4990	0
366	20231114	150000	280242400	4990	4990	4990	4990	0
367	20231114	145900	280242400	4990	4990	4990	4990	1
368	20231114	145800	280237410	4985	4980	4985	4980	70
369	20231114	145700	279888465	4985	4985	4985	4985	130
370	20231114	145600	279240415	4980	4980	4980	4980	0
371	20231114	145500	279240415	4980	4980	4980	4980	2
372	20231114	145400	279230455	4990	4990	4990	4990	0
373	20231114	145300	279230455	4990	4990	4990	4990	1
374	20231114	145200	279225465	4985	4985	4985	4985	0
375	20231114	145100	279225465	4985	4985	4985	4985	223
376	20231114	145000	278113810	4990	4990	4990	4990	0
377	20231114	144900	278113810	4990	4990	4990	4990	1
378	20231114	144800	278108820	4980	4980	4980	4980	0
379	20231114	144700	278108820	4980	4980	4980	4980	0
380	20231114	144600	278108820	4980	4980	4980	4980	300
381	20231114	144500	276614820	4980	4980	4980	4980	500
382	20231114	144400	274124820	4980	4975	4980	4975	505
383	20231114	144300	271612420	4980	4980	4980	4980	1
384	20231114	144200	271607440	4980	4980	4980	4980	16
385	20231114	144100	271527760	4980	4990	4990	4980	1516
386	20231114	144000	263977920	4990	4990	4990	4990	10
387	20231114	143900	263928020	4985	4985	4985	4985	0
388	20231114	143800	263928020	4985	4985	4985	4985	0
389	20231114	143700	263928020	4985	4985	4985	4985	81
390	20231114	143600	263524235	4985	4980	4985	4980	33
391	20231114	143500	263359885	4980	4980	4980	4980	0
392	20231114	143400	263359885	4980	4980	4980	4980	0
393	20231114	143300	263359885	4980	4980	4980	4980	0
394	20231114	143200	263359885	4980	4980	4980	4980	0
395	20231114	143100	263359885	4980	4980	4980	4980	10
396	20231114	143000	263310085	4980	4980	4980	4980	1
397	20231114	142900	263305105	4995	4995	4995	4995	0
398	20231114	142800	263305105	4995	4995	4995	4995	0
399	20231114	142700	263305105	4995	4995	4995	4995	0
400	20231114	142600	263305105	4995	4995	4995	4995	1
401	20231114	142500	263300110	4995	4995	4995	4995	100
402	20231114	142400	262800610	4990	4990	4990	4990	0
403	20231114	142300	262800610	4990	4990	4990	4990	19
404	20231114	142200	262705800	4980	4980	4980	4980	86
405	20231114	142100	262277520	4980	4980	4980	4980	0
406	20231114	142000	262277520	4980	4980	4980	4980	1
407	20231114	141900	262272540	4980	4985	4985	4980	1290
408	20231114	141800	255847060	4990	4990	4990	4990	6
409	20231114	141700	255817120	4995	4995	4995	4995	0
410	20231114	141600	255817120	4995	4990	4995	4990	164
411	20231114	141500	254998095	4995	4995	4995	4995	0
412	20231114	141400	254998095	4995	4990	4995	4990	836
413	20231114	141300	250824745	4990	4990	4990	4990	1
414	20231114	141200	250819755	4990	4990	4990	4990	5
415	20231114	141100	250794805	4990	4990	4990	4990	1
416	20231114	141000	250789815	4990	4990	4990	4990	0
417	20231114	140900	250789815	4990	4990	4990	4985	14
418	20231114	140800	250720015	4990	4990	4990	4990	1
419	20231114	140700	250715025	4990	4990	4990	4990	2
420	20231114	140600	250705045	4990	4990	4990	4990	1
421	20231114	140500	250700055	4990	4990	4990	4990	1
422	20231114	140400	250695065	4990	4985	4990	4985	44
423	20231114	140300	250475720	4985	4985	4985	4985	223
424	20231114	140200	249364065	4985	4985	4990	4985	228
425	20231114	140100	248226480	4990	4990	4990	4990	0
426	20231114	140000	248226480	4990	4990	4990	4990	5
427	20231114	135900	248201530	4990	4990	4990	4990	0
428	20231114	135800	248201530	4990	4990	4990	4990	0
429	20231114	135700	248201530	4990	4990	4990	4990	0
430	20231114	135600	248201530	4990	4990	4990	4990	0
431	20231114	135500	248201530	4990	4980	4990	4980	4
432	20231114	135400	248181600	4990	4990	4990	4990	1
433	20231114	135300	248176610	4985	4985	4985	4985	42
434	20231114	135200	247967240	4985	4985	4985	4985	0
435	20231114	135100	247967240	4985	4985	4985	4985	0
436	20231114	135000	247967240	4985	4985	4985	4985	19
437	20231114	134900	247872525	4990	4990	4990	4990	0
438	20231114	134800	247872525	4990	4985	4990	4985	3
439	20231114	134700	247857560	4990	4990	4990	4990	0
440	20231114	134600	247857560	4990	4990	4990	4990	1
441	20231114	134500	247852570	4990	4990	4990	4990	1
442	20231114	134400	247847580	4990	4990	4990	4990	0
443	20231114	134300	247847580	4990	4980	4990	4980	43
444	20231114	134200	247633430	4990	4990	4990	4990	0
445	20231114	134100	247633430	4990	4990	4990	4990	0
446	20231114	134000	247633430	4990	4990	4990	4990	4
447	20231114	133900	247613470	4990	4990	4990	4990	1
448	20231114	133800	247608480	4985	4985	4985	4985	0
449	20231114	133700	247608480	4985	4985	4985	4985	0
450	20231114	133600	247608480	4985	4985	4985	4985	359
451	20231114	133500	245818865	4980	4980	4980	4980	5
452	20231114	133400	245793965	4985	4985	4985	4985	1
453	20231114	133300	245788980	4985	4985	4985	4985	0
454	20231114	133200	245788980	4985	4985	4985	4985	2
455	20231114	133100	245779010	4975	4975	4975	4975	1
456	20231114	133000	245774035	4980	4980	4980	4980	0
457	20231114	132900	245774035	4980	4980	4980	4980	0
458	20231114	132800	245774035	4980	4980	4980	4980	770
459	20231114	132700	241939435	4985	4985	4985	4985	180
460	20231114	132600	241042135	4985	4990	4990	4985	2
461	20231114	132500	241032160	4990	4990	4990	4990	0
462	20231114	132400	241032160	4990	4990	4990	4990	0
463	20231114	132300	241032160	4990	4990	4990	4990	0
464	20231114	132200	241032160	4990	5020	5020	4990	1238
465	20231114	132100	234846825	5020	4990	5020	4990	354
466	20231114	132000	233072615	5010	4990	5010	4990	379
467	20231114	131900	231177645	5000	4985	5000	4975	2003
468	20231114	131800	221177690	4985	4985	4985	4985	0
469	20231114	131700	221177690	4985	4985	4985	4970	7
470	20231114	131600	221142810	4985	4985	4985	4985	0
471	20231114	131500	221142810	4985	4985	4985	4985	4
472	20231114	131400	221122870	4985	4985	4985	4985	117
473	20231114	131300	220539625	4985	4985	4985	4985	2
474	20231114	131200	220529655	4970	4970	4985	4970	338
475	20231114	131100	218846660	4970	4970	4975	4970	296
476	20231114	131000	217375455	4965	4960	4965	4960	8241
477	20231114	130900	176500045	4950	4950	4950	4950	1
478	20231114	130800	176495095	4950	4950	4950	4950	42
479	20231114	130700	176287195	4950	4950	4950	4950	28
480	20231114	130600	176148595	4960	4960	4960	4960	0
481	20231114	130500	176148595	4960	4960	4960	4960	0
482	20231114	130400	176148595	4960	4960	4960	4960	3
483	20231114	130300	176133715	4960	4960	4960	4960	25
484	20231114	130200	176009715	4955	4955	4955	4955	0
485	20231114	130100	176009715	4955	4955	4955	4955	0
486	20231114	130000	176009715	4955	4955	4955	4955	0
487	20231114	125900	176009715	4955	4955	4955	4955	0
488	20231114	125800	176009715	4955	4955	4955	4955	0
489	20231114	125700	176009715	4955	4955	4955	4955	51
490	20231114	125600	175757010	4950	4950	4950	4950	106
491	20231114	125500	175232310	4950	4950	4950	4950	1
492	20231114	125400	175227360	4950	4950	4950	4950	50
493	20231114	125300	174979860	4950	4950	4950	4950	0
494	20231114	125200	174979860	4950	4950	4960	4950	31
495	20231114	125100	174826400	4950	4950	4950	4950	0
496	20231114	125000	174826400	4950	4950	4950	4950	672
497	20231114	124900	171500000	4950	4950	4950	4950	1
498	20231114	124800	171495050	4950	4950	4950	4950	50
499	20231114	124700	171247550	4950	4950	4950	4950	0
500	20231114	124600	171247550	4950	4950	4950	4950	0
501	20231114	124500	171247550	4950	4950	4950	4950	41
502	20231114	124400	171044600	4950	4950	4950	4950	0
503	20231114	124300	171044600	4950	4950	4950	4950	0
504	20231114	124200	171044600	4950	4950	4950	4950	0
505	20231114	124100	171044600	4950	4950	4950	4950	5
506	20231114	124000	171019850	4960	4960	4960	4960	0
507	20231114	123900	171019850	4960	4960	4960	4960	0
508	20231114	123800	171019850	4960	4960	4960	4960	0
509	20231114	123700	171019850	4960	4960	4960	4960	0
510	20231114	123600	171019850	4960	4960	4960	4960	0
511	20231114	123500	171019850	4960	4960	4960	4960	0
512	20231114	123400	171019850	4960	4960	4960	4960	0
513	20231114	123300	171019850	4960	4960	4960	4960	0
514	20231114	123200	171019850	4960	4960	4960	4960	0
515	20231114	123100	171019850	4960	4960	4960	4960	1
516	20231114	123000	171014890	4950	4950	4950	4950	0
517	20231114	122900	171014890	4950	4950	4950	4950	0
518	20231114	122800	171014890	4950	4950	4950	4950	0
519	20231114	122700	171014890	4950	4950	4950	4950	3
520	20231114	122600	171000040	4960	4960	4960	4960	0
521	20231114	122500	171000040	4960	4960	4960	4960	268
522	20231114	122400	169670760	4950	4950	4950	4950	0
523	20231114	122300	169670760	4950	4950	4950	4950	3
524	20231114	122200	169655910	4960	4960	4960	4960	857
525	20231114	122100	165405190	4955	4955	4955	4955	0
526	20231114	122000	165405190	4955	4955	4955	4955	0
527	20231114	121900	165405190	4955	4955	4955	4955	0
528	20231114	121800	165405190	4955	4955	4960	4955	4
529	20231114	121700	165385365	4955	4950	4955	4950	627
530	20231114	121600	162278585	4955	4955	4955	4955	197
531	20231114	121500	161302450	4955	4955	4955	4955	4
532	20231114	121400	161282630	4960	4960	4960	4960	1
533	20231114	121300	161277670	4955	4955	4955	4955	1
534	20231114	121200	161272715	4955	4955	4955	4955	0
535	20231114	121100	161272715	4955	4955	4955	4955	59
536	20231114	121000	160980370	4950	4950	4950	4950	0
537	20231114	120900	160980370	4950	4950	4950	4950	3748
538	20231114	120800	142427770	4945	4945	4945	4945	0
539	20231114	120700	142427770	4945	4945	4945	4945	0
540	20231114	120600	142427770	4945	4945	4945	4945	0
541	20231114	120500	142427770	4945	4945	4945	4945	0
542	20231114	120400	142427770	4945	4945	4945	4945	410
543	20231114	120300	140400320	4945	4945	4945	4945	0
544	20231114	120200	140400320	4945	4945	4945	4945	0
545	20231114	120100	140400320	4945	4945	4945	4945	0
546	20231114	120000	140400320	4945	4945	4945	4945	1
547	20231114	115900	140395375	4945	4950	4950	4945	4
548	20231114	115800	140375580	4945	4945	4945	4945	9
549	20231114	115700	140331075	4945	4945	4945	4945	0
550	20231114	115600	140331075	4945	4945	4945	4945	0
551	20231114	115500	140331075	4945	4940	4945	4940	3339
552	20231114	115400	123819725	4940	4945	4945	4940	37
553	20231114	115300	123636915	4940	4940	4940	4940	0
554	20231114	115200	123636915	4940	4940	4940	4940	0
555	20231114	115100	123636915	4940	4940	4940	4940	0
556	20231114	115000	123636915	4940	4940	4940	4940	7
557	20231114	114900	123602335	4940	4940	4940	4940	4
558	20231114	114800	123582575	4940	4940	4940	4940	24
559	20231114	114700	123464015	4940	4940	4940	4940	200
560	20231114	114600	122476015	4940	4940	4940	4940	0
561	20231114	114500	122476015	4940	4940	4940	4940	0
562	20231114	114400	122476015	4940	4940	4940	4940	0
563	20231114	114300	122476015	4940	4940	4940	4940	8
564	20231114	114200	122436495	4940	4915	4940	4915	873
565	20231114	114100	118124020	4915	4915	4915	4915	0
566	20231114	114000	118124020	4915	4910	4915	4910	115
567	20231114	113900	117559145	4900	4900	4900	4900	0
568	20231114	113800	117559145	4900	4900	4900	4900	0
569	20231114	113700	117559145	4900	4900	4900	4900	0
570	20231114	113600	117559145	4900	4900	4900	4900	0
571	20231114	113500	117559145	4900	4900	4900	4900	0
572	20231114	113400	117559145	4900	4900	4900	4900	0
573	20231114	113300	117559145	4900	4900	4900	4900	0
574	20231114	113200	117559145	4900	4900	4900	4900	0
575	20231114	113100	117559145	4900	4900	4900	4900	80
576	20231114	113000	117167145	4900	4900	4905	4900	2111
577	20231114	112900	106823020	4900	4900	4900	4900	0
578	20231114	112800	106823020	4900	4900	4900	4900	0
579	20231114	112700	106823020	4900	4900	4900	4900	500
580	20231114	112600	104373020	4910	4910	4910	4910	0
581	20231114	112500	104373020	4910	4900	4930	4900	1932
582	20231114	112400	94881570	4905	4910	4910	4905	504
583	20231114	112300	92409355	4910	4915	4915	4910	5
584	20231114	112200	92384790	4915	4915	4915	4915	482
585	20231114	112100	90015760	4920	4925	4925	4920	111
586	20231114	112000	89469585	4925	4925	4925	4925	0
587	20231114	111900	89469585	4925	4925	4925	4925	0
588	20231114	111800	89469585	4925	4925	4925	4925	102
589	20231114	111700	88967235	4935	4935	4935	4935	0
590	20231114	111600	88967235	4935	4935	4935	4935	0
591	20231114	111500	88967235	4935	4935	4935	4935	0
592	20231114	111400	88967235	4935	4935	4935	4935	0
593	20231114	111300	88967235	4935	4935	4935	4935	3
594	20231114	111200	88952430	4930	4930	4930	4930	0
595	20231114	111100	88952430	4930	4930	4930	4930	0
596	20231114	111000	88952430	4930	4930	4930	4930	0
597	20231114	110900	88952430	4930	4930	4930	4930	700
598	20231114	110800	85501430	4930	4920	4930	4920	24
599	20231114	110700	85383180	4920	4920	4920	4920	108
600	20231114	110600	84851820	4920	4920	4920	4920	0
601	20231114	110500	84851820	4920	4920	4920	4920	0
602	20231114	110400	84851820	4920	4915	4920	4915	29
603	20231114	110300	84709145	4920	4920	4920	4920	103
604	20231114	110200	84202385	4930	4930	4930	4930	0
605	20231114	110100	84202385	4930	4930	4930	4930	0
606	20231114	110000	84202385	4930	4930	4930	4930	0
607	20231114	105900	84202385	4930	4930	4930	4930	164
608	20231114	105800	83393865	4930	4930	4930	4930	2
609	20231114	105700	83384005	4925	4925	4925	4925	0
610	20231114	105600	83384005	4925	4925	4925	4925	661
611	20231114	105500	80128580	4920	4920	4920	4920	1
612	20231114	105400	80123660	4920	4920	4920	4920	0
613	20231114	105300	80123660	4920	4920	4920	4920	0
614	20231114	105200	80123660	4920	4920	4920	4920	33
615	20231114	105100	79961300	4920	4920	4920	4920	0
616	20231114	105000	79961300	4920	4920	4920	4920	0
617	20231114	104900	79961300	4920	4920	4920	4920	0
618	20231114	104800	79961300	4920	4920	4920	4920	0
619	20231114	104700	79961300	4920	4920	4920	4920	0
620	20231114	104600	79961300	4920	4920	4920	4920	0
621	20231114	104500	79961300	4920	4935	4935	4920	3774
622	20231114	104400	61363240	4935	4935	4935	4935	0
623	20231114	104300	61363240	4935	4935	4940	4935	50
624	20231114	104200	61116255	4935	4935	4935	4935	6
625	20231114	104100	61086645	4935	4935	4935	4935	9
626	20231114	104000	61042230	4940	4940	4940	4940	0
627	20231114	103900	61042230	4940	4940	4940	4940	0
628	20231114	103800	61042230	4940	4940	4940	4940	434
629	20231114	103700	58898270	4940	4940	4940	4940	20
630	20231114	103600	58799470	4940	4940	4940	4940	0
631	20231114	103500	58799470	4940	4940	4940	4940	88
632	20231114	103400	58364750	4940	4940	4940	4940	0
633	20231114	103300	58364750	4940	4940	4940	4940	0
634	20231114	103200	58364750	4940	4940	4940	4940	0
635	20231114	103100	58364750	4940	4940	4940	4940	0
636	20231114	103000	58364750	4940	4940	4940	4940	0
637	20231114	102900	58364750	4940	4940	4940	4940	60
638	20231114	102800	58068350	4940	4940	4940	4940	0
639	20231114	102700	58068350	4940	4940	4940	4940	41
640	20231114	102600	57865810	4940	4940	4940	4940	50
641	20231114	102500	57618810	4935	4935	4935	4935	0
642	20231114	102400	57618810	4935	4935	4935	4935	29
643	20231114	102300	57475695	4940	4940	4940	4940	0
644	20231114	102200	57475695	4940	4940	4940	4940	39
645	20231114	102100	57283035	4940	4940	4940	4940	0
646	20231114	102000	57283035	4940	4940	4940	4940	0
647	20231114	101900	57283035	4940	4940	4940	4940	1
648	20231114	101800	57278095	4945	4945	4945	4945	30
649	20231114	101700	57129745	4945	4945	4945	4945	19
650	20231114	101600	57035790	4940	4945	4945	4940	521
651	20231114	101500	54461945	4945	4945	4945	4945	92
652	20231114	101400	54007005	4945	4945	4945	4945	0
653	20231114	101300	54007005	4945	4945	4945	4945	0
654	20231114	101200	54007005	4945	4945	4945	4945	0
655	20231114	101100	54007005	4945	4945	4945	4945	87
656	20231114	101000	53576790	4935	4935	4935	4935	32
657	20231114	100900	53418870	4935	4935	4935	4935	0
658	20231114	100800	53418870	4935	4935	4935	4935	0
659	20231114	100700	53418870	4935	4935	4935	4935	0
660	20231114	100600	53418870	4935	4935	4935	4935	0
661	20231114	100500	53418870	4935	4935	4935	4935	0
662	20231114	100400	53418870	4935	4940	4940	4935	420
663	20231114	100300	51346100	4940	4940	4940	4940	1184
664	20231114	100200	45497140	4940	4950	4950	4940	11
665	20231114	100100	45442790	4950	4950	4950	4950	1
666	20231114	100000	45437840	4940	4940	4940	4940	0
667	20231114	095900	45437840	4940	4940	4940	4940	0
668	20231114	095800	45437840	4940	4940	4940	4940	0
669	20231114	095700	45437840	4940	4940	4940	4940	2
670	20231114	095600	45427960	4950	4940	4950	4940	26
671	20231114	095500	45299320	4940	4945	4950	4940	502
672	20231114	095400	42814940	4940	4940	4940	4940	0
673	20231114	095300	42814940	4940	4940	4940	4940	50
674	20231114	095200	42567940	4940	4945	4945	4940	288
675	20231114	095100	41145170	4945	4945	4945	4945	1
676	20231114	095000	41140225	4950	4950	4950	4950	0
677	20231114	094900	41140225	4950	4950	4950	4950	0
678	20231114	094800	41140225	4950	4950	4950	4950	0
679	20231114	094700	41140225	4950	4950	4950	4950	0
680	20231114	094600	41140225	4950	4950	4950	4950	0
681	20231114	094500	41140225	4950	4950	4950	4950	250
682	20231114	094400	39902725	4950	4950	4950	4950	2500
683	20231114	094300	27527725	4945	4945	4945	4945	24
684	20231114	094200	27409045	4945	4935	4945	4935	6
685	20231114	094100	27379385	4945	4945	4950	4945	405
686	20231114	094000	25374660	4950	4950	4950	4950	0
687	20231114	093900	25374660	4950	4950	4950	4950	2
688	20231114	093800	25364760	4950	4935	4950	4935	1046
689	20231114	093700	20192125	4940	4940	4940	4940	2
690	20231114	093600	20182245	4930	4930	4930	4930	203
691	20231114	093500	19181455	4930	4930	4930	4930	0
692	20231114	093400	19181455	4930	4930	4930	4930	10
693	20231114	093300	19132155	4930	4940	4940	4930	12
694	20231114	093200	19072975	4940	4940	4940	4940	10
695	20231114	093100	19023575	4940	4940	4940	4940	6
696	20231114	093000	18993935	4940	4940	4940	4940	1
697	20231114	092900	18988995	4930	4930	4930	4930	262
698	20231114	092800	17697335	4925	4925	4925	4925	249
699	20231114	092700	16471010	4925	4925	4925	4925	0
700	20231114	092600	16471010	4925	4925	4925	4925	1
701	20231114	092500	16466085	4925	4920	4925	4920	77
702	20231114	092400	16087240	4920	4920	4920	4920	2
703	20231114	092300	16077400	4920	4920	4920	4920	24
704	20231114	092200	15959320	4920	4920	4920	4920	4
705	20231114	092100	15939640	4920	4920	4920	4920	0
706	20231114	092000	15939640	4920	4920	4920	4920	1
707	20231114	091900	15934720	4915	4915	4915	4915	50
708	20231114	091800	15688970	4915	4915	4915	4915	6
709	20231114	091700	15659480	4905	4905	4905	4905	0
710	20231114	091600	15659480	4905	4905	4905	4905	0
711	20231114	091500	15659480	4905	4905	4905	4905	0
712	20231114	091400	15659480	4905	4905	4905	4905	0
713	20231114	091300	15659480	4905	4900	4905	4900	1094
714	20231114	091200	10295895	4905	4905	4905	4900	20
715	20231114	091100	10197840	4905	4905	4905	4905	0
716	20231114	091000	10197840	4905	4905	4905	4905	0
717	20231114	090900	10197840	4905	4905	4905	4905	195
718	20231114	090800	9241365	4910	4915	4915	4910	227
719	20231114	090700	8126790	4910	4925	4930	4910	11
720	20231114	090600	8072610	4930	4930	4930	4930	0
721	20231114	090500	8072610	4930	4930	4930	4930	0
722	20231114	090400	8072610	4930	4930	4930	4930	3
723	20231114	090300	8057820	4930	4930	4930	4930	57
724	20231114	090200	7776810	4950	4950	4950	4950	0
725	20231114	090100	7776810	4950	4950	4950	4950	0
726	20231114	090000	7776810	4950	4835	4950	4835	1607