KissMeData/308080/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210200	340085100	5100	5100	5100	5100	1047
3	20231117	210100	340085100	5100	5100	5100	5100	0
4	20231117	210000	340085100	5100	5100	5100	5100	0
5	20231117	205900	340085100	5100	5100	5100	5100	0
6	20231117	205800	340085100	5100	5100	5100	5100	0
7	20231117	205700	340085100	5100	5100	5100	5100	0
8	20231117	205600	340085100	5100	5100	5100	5100	0
9	20231117	205500	340085100	5100	5100	5100	5100	0
10	20231117	205400	340085100	5100	5100	5100	5100	0
11	20231117	205300	340085100	5100	5100	5100	5100	0
12	20231117	205200	340085100	5100	5100	5100	5100	0
13	20231117	205100	340085100	5100	5100	5100	5100	0
14	20231117	205000	340085100	5100	5100	5100	5100	0
15	20231117	204900	340085100	5100	5100	5100	5100	0
16	20231117	204800	340085100	5100	5100	5100	5100	0
17	20231117	204700	340085100	5100	5100	5100	5100	0
18	20231117	204600	340085100	5100	5100	5100	5100	0
19	20231117	204500	340085100	5100	5100	5100	5100	0
20	20231117	204400	340085100	5100	5100	5100	5100	0
21	20231117	204300	340085100	5100	5100	5100	5100	0
22	20231117	204200	340085100	5100	5100	5100	5100	0
23	20231117	204100	340085100	5100	5100	5100	5100	0
24	20231117	204000	340085100	5100	5100	5100	5100	0
25	20231117	203900	340085100	5100	5100	5100	5100	0
26	20231117	203800	340085100	5100	5100	5100	5100	0
27	20231117	203700	340085100	5100	5100	5100	5100	0
28	20231117	203600	340085100	5100	5100	5100	5100	0
29	20231117	203500	340085100	5100	5100	5100	5100	0
30	20231117	203400	340085100	5100	5100	5100	5100	0
31	20231117	203300	340085100	5100	5100	5100	5100	0
32	20231117	203200	340085100	5100	5100	5100	5100	1047
33	20231117	203100	340085100	5100	5100	5100	5100	0
34	20231117	203000	340085100	5100	5100	5100	5100	0
35	20231117	202900	340085100	5100	5100	5100	5100	0
36	20231117	202800	340085100	5100	5100	5100	5100	0
37	20231117	202700	340085100	5100	5100	5100	5100	0
38	20231117	202600	340085100	5100	5100	5100	5100	0
39	20231117	202500	340085100	5100	5100	5100	5100	0
40	20231117	202400	340085100	5100	5100	5100	5100	0
41	20231117	202300	340085100	5100	5100	5100	5100	0
42	20231117	202200	340085100	5100	5100	5100	5100	0
43	20231117	202100	340085100	5100	5100	5100	5100	0
44	20231117	202000	340085100	5100	5100	5100	5100	0
45	20231117	201900	340085100	5100	5100	5100	5100	0
46	20231117	201800	340085100	5100	5100	5100	5100	0
47	20231117	201700	340085100	5100	5100	5100	5100	0
48	20231117	201600	340085100	5100	5100	5100	5100	0
49	20231117	201500	340085100	5100	5100	5100	5100	0
50	20231117	201400	340085100	5100	5100	5100	5100	0
51	20231117	201300	340085100	5100	5100	5100	5100	0
52	20231117	201200	340085100	5100	5100	5100	5100	0
53	20231117	201100	340085100	5100	5100	5100	5100	0
54	20231117	201000	340085100	5100	5100	5100	5100	0
55	20231117	200900	340085100	5100	5100	5100	5100	0
56	20231117	200800	340085100	5100	5100	5100	5100	0
57	20231117	200700	340085100	5100	5100	5100	5100	0
58	20231117	200600	340085100	5100	5100	5100	5100	0
59	20231117	200500	340085100	5100	5100	5100	5100	0
60	20231117	200400	340085100	5100	5100	5100	5100	0
61	20231117	200300	340085100	5100	5100	5100	5100	0
62	20231117	200200	340085100	5100	5100	5100	5100	1047
63	20231117	200100	340085100	5100	5100	5100	5100	0
64	20231117	200000	340085100	5100	5100	5100	5100	0
65	20231117	195900	340085100	5100	5100	5100	5100	0
66	20231117	195800	340085100	5100	5100	5100	5100	0
67	20231117	195700	340085100	5100	5100	5100	5100	0
68	20231117	195600	340085100	5100	5100	5100	5100	0
69	20231117	195500	340085100	5100	5100	5100	5100	0
70	20231117	195400	340085100	5100	5100	5100	5100	0
71	20231117	195300	340085100	5100	5100	5100	5100	0
72	20231117	195200	340085100	5100	5100	5100	5100	0
73	20231117	195100	340085100	5100	5100	5100	5100	0
74	20231117	195000	340085100	5100	5100	5100	5100	0
75	20231117	194900	340085100	5100	5100	5100	5100	0
76	20231117	194800	340085100	5100	5100	5100	5100	0
77	20231117	194700	340085100	5100	5100	5100	5100	0
78	20231117	194600	340085100	5100	5100	5100	5100	0
79	20231117	194500	340085100	5100	5100	5100	5100	0
80	20231117	194400	340085100	5100	5100	5100	5100	0
81	20231117	194300	340085100	5100	5100	5100	5100	0
82	20231117	194200	340085100	5100	5100	5100	5100	0
83	20231117	194100	340085100	5100	5100	5100	5100	0
84	20231117	194000	340085100	5100	5100	5100	5100	0
85	20231117	193900	340085100	5100	5100	5100	5100	0
86	20231117	193800	340085100	5100	5100	5100	5100	0
87	20231117	193700	340085100	5100	5100	5100	5100	0
88	20231117	193600	340085100	5100	5100	5100	5100	0
89	20231117	193500	340085100	5100	5100	5100	5100	0
90	20231117	193400	340085100	5100	5100	5100	5100	0
91	20231117	193300	340085100	5100	5100	5100	5100	0
92	20231117	193200	340085100	5100	5100	5100	5100	1047
93	20231117	193100	340085100	5100	5100	5100	5100	0
94	20231117	193000	340085100	5100	5100	5100	5100	0
95	20231117	192900	340085100	5100	5100	5100	5100	0
96	20231117	192800	340085100	5100	5100	5100	5100	0
97	20231117	192700	340085100	5100	5100	5100	5100	0
98	20231117	192600	340085100	5100	5100	5100	5100	0
99	20231117	192500	340085100	5100	5100	5100	5100	0
100	20231117	192400	340085100	5100	5100	5100	5100	0
101	20231117	192300	340085100	5100	5100	5100	5100	0
102	20231117	192200	340085100	5100	5100	5100	5100	0
103	20231117	192100	340085100	5100	5100	5100	5100	0
104	20231117	192000	340085100	5100	5100	5100	5100	0
105	20231117	191900	340085100	5100	5100	5100	5100	0
106	20231117	191800	340085100	5100	5100	5100	5100	0
107	20231117	191700	340085100	5100	5100	5100	5100	0
108	20231117	191600	340085100	5100	5100	5100	5100	0
109	20231117	191500	340085100	5100	5100	5100	5100	0
110	20231117	191400	340085100	5100	5100	5100	5100	0
111	20231117	191300	340085100	5100	5100	5100	5100	0
112	20231117	191200	340085100	5100	5100	5100	5100	0
113	20231117	191100	340085100	5100	5100	5100	5100	0
114	20231117	191000	340085100	5100	5100	5100	5100	0
115	20231117	190900	340085100	5100	5100	5100	5100	0
116	20231117	190800	340085100	5100	5100	5100	5100	0
117	20231117	190700	340085100	5100	5100	5100	5100	0
118	20231117	190600	340085100	5100	5100	5100	5100	0
119	20231117	190500	340085100	5100	5100	5100	5100	0
120	20231117	190400	340085100	5100	5100	5100	5100	0
121	20231117	190300	340085100	5100	5100	5100	5100	0
122	20231117	190200	340085100	5100	5100	5100	5100	1047
123	20231117	190100	340085100	5100	5100	5100	5100	0
124	20231117	190000	340085100	5100	5100	5100	5100	0
125	20231117	185900	340085100	5100	5100	5100	5100	0
126	20231117	185800	340085100	5100	5100	5100	5100	0
127	20231117	185700	340085100	5100	5100	5100	5100	0
128	20231117	185600	340085100	5100	5100	5100	5100	0
129	20231117	185500	340085100	5100	5100	5100	5100	0
130	20231117	185400	340085100	5100	5100	5100	5100	0
131	20231117	185300	340085100	5100	5100	5100	5100	0
132	20231117	185200	340085100	5100	5100	5100	5100	0
133	20231117	185100	340085100	5100	5100	5100	5100	0
134	20231117	185000	340085100	5100	5100	5100	5100	0
135	20231117	184900	340085100	5100	5100	5100	5100	0
136	20231117	184800	340085100	5100	5100	5100	5100	0
137	20231117	184700	340085100	5100	5100	5100	5100	0
138	20231117	184600	340085100	5100	5100	5100	5100	0
139	20231117	184500	340085100	5100	5100	5100	5100	0
140	20231117	184400	340085100	5100	5100	5100	5100	0
141	20231117	184300	340085100	5100	5100	5100	5100	0
142	20231117	184200	340085100	5100	5100	5100	5100	0
143	20231117	184100	340085100	5100	5100	5100	5100	0
144	20231117	184000	340085100	5100	5100	5100	5100	0
145	20231117	183900	340085100	5100	5100	5100	5100	0
146	20231117	183800	340085100	5100	5100	5100	5100	0
147	20231117	183700	340085100	5100	5100	5100	5100	0
148	20231117	183600	340085100	5100	5100	5100	5100	0
149	20231117	183500	340085100	5100	5100	5100	5100	0
150	20231117	183400	340085100	5100	5100	5100	5100	0
151	20231117	183300	340085100	5100	5100	5100	5100	0
152	20231117	183200	340085100	5100	5100	5100	5100	1047
153	20231117	183100	340085100	5100	5100	5100	5100	0
154	20231117	183000	340085100	5100	5100	5100	5100	0
155	20231117	182900	340085100	5100	5100	5100	5100	0
156	20231117	182800	340085100	5100	5100	5100	5100	0
157	20231117	182700	340085100	5100	5100	5100	5100	0
158	20231117	182600	340085100	5100	5100	5100	5100	0
159	20231117	182500	340085100	5100	5100	5100	5100	0
160	20231117	182400	340085100	5100	5100	5100	5100	0
161	20231117	182300	340085100	5100	5100	5100	5100	0
162	20231117	182200	340085100	5100	5100	5100	5100	0
163	20231117	182100	340085100	5100	5100	5100	5100	0
164	20231117	182000	340085100	5100	5100	5100	5100	0
165	20231117	181900	340085100	5100	5100	5100	5100	0
166	20231117	181800	340085100	5100	5100	5100	5100	0
167	20231117	181700	340085100	5100	5100	5100	5100	0
168	20231117	181600	340085100	5100	5100	5100	5100	0
169	20231117	181500	340085100	5100	5100	5100	5100	0
170	20231117	181400	340085100	5100	5100	5100	5100	0
171	20231117	181300	340085100	5100	5100	5100	5100	0
172	20231117	181200	340085100	5100	5100	5100	5100	0
173	20231117	181100	340085100	5100	5100	5100	5100	0
174	20231117	181000	340085100	5100	5100	5100	5100	0
175	20231117	180900	340085100	5100	5100	5100	5100	0
176	20231117	180800	340085100	5100	5100	5100	5100	0
177	20231117	180700	340085100	5100	5100	5100	5100	0
178	20231117	180600	340085100	5100	5100	5100	5100	0
179	20231117	180500	340085100	5100	5100	5100	5100	0
180	20231117	180400	340085100	5100	5100	5100	5100	0
181	20231117	180300	340085100	5100	5100	5100	5100	0
182	20231117	180200	340085100	5100	5100	5100	5100	1047
183	20231117	180100	340085100	5100	5100	5100	5100	0
184	20231117	180000	340085100	5100	5100	5100	5100	0
185	20231117	175900	340085100	5100	5100	5100	5100	0
186	20231117	175800	340085100	5100	5100	5100	5100	0
187	20231117	175700	340085100	5100	5100	5100	5100	0
188	20231117	175600	340085100	5100	5100	5100	5100	0
189	20231117	175500	340085100	5100	5100	5100	5100	0
190	20231117	175400	340085100	5100	5100	5100	5100	0
191	20231117	175300	340085100	5100	5100	5100	5100	0
192	20231117	175200	340085100	5100	5100	5100	5100	0
193	20231117	175100	340085100	5100	5100	5100	5100	0
194	20231117	175000	340085100	5100	5100	5100	5100	0
195	20231117	174900	340085100	5100	5100	5100	5100	0
196	20231117	174800	340085100	5100	5100	5100	5100	0
197	20231117	174700	340085100	5100	5100	5100	5100	0
198	20231117	174600	340085100	5100	5100	5100	5100	0
199	20231117	174500	340085100	5100	5100	5100	5100	0
200	20231117	174400	340085100	5100	5100	5100	5100	0
201	20231117	174300	340085100	5100	5100	5100	5100	0
202	20231117	174200	340085100	5100	5100	5100	5100	0
203	20231117	174100	340085100	5100	5100	5100	5100	0
204	20231117	174000	340085100	5100	5100	5100	5100	0
205	20231117	173900	340085100	5100	5100	5100	5100	0
206	20231117	173800	340085100	5100	5100	5100	5100	0
207	20231117	173700	340085100	5100	5100	5100	5100	0
208	20231117	173600	340085100	5100	5100	5100	5100	0
209	20231117	173500	340085100	5100	5100	5100	5100	0
210	20231117	173400	340085100	5100	5100	5100	5100	0
211	20231117	173300	340085100	5100	5100	5100	5100	0
212	20231117	173200	340085100	5100	5100	5100	5100	1047
213	20231117	173100	340085100	5100	5100	5100	5100	0
214	20231117	173000	340085100	5100	5100	5100	5100	0
215	20231117	172900	340085100	5100	5100	5100	5100	0
216	20231117	172800	340085100	5100	5100	5100	5100	0
217	20231117	172700	340085100	5100	5100	5100	5100	0
218	20231117	172600	340085100	5100	5100	5100	5100	0
219	20231117	172500	340085100	5100	5100	5100	5100	0
220	20231117	172400	340085100	5100	5100	5100	5100	0
221	20231117	172300	340085100	5100	5100	5100	5100	0
222	20231117	172200	340085100	5100	5100	5100	5100	0
223	20231117	172100	340085100	5100	5100	5100	5100	0
224	20231117	172000	340085100	5100	5100	5100	5100	0
225	20231117	171900	340085100	5100	5100	5100	5100	0
226	20231117	171800	340085100	5100	5100	5100	5100	0
227	20231117	171700	340085100	5100	5100	5100	5100	0
228	20231117	171600	340085100	5100	5100	5100	5100	0
229	20231117	171500	340085100	5100	5100	5100	5100	0
230	20231117	171400	340085100	5100	5100	5100	5100	0
231	20231117	171300	340085100	5100	5100	5100	5100	0
232	20231117	171200	340085100	5100	5100	5100	5100	0
233	20231117	171100	340085100	5100	5100	5100	5100	0
234	20231117	171000	340085100	5100	5100	5100	5100	0
235	20231117	170900	340085100	5100	5100	5100	5100	0
236	20231117	170800	340085100	5100	5100	5100	5100	0
237	20231117	170700	340085100	5100	5100	5100	5100	0
238	20231117	170600	340085100	5100	5100	5100	5100	0
239	20231117	170500	340085100	5100	5100	5100	5100	0
240	20231117	170400	340085100	5100	5100	5100	5100	0
241	20231117	170300	340085100	5100	5100	5100	5100	0
242	20231117	170200	340085100	5100	5100	5100	5100	1047
243	20231117	170100	340085100	5100	5100	5100	5100	0
244	20231117	170000	340085100	5100	5100	5100	5100	0
245	20231117	165900	340085100	5100	5100	5100	5100	0
246	20231117	165800	340085100	5100	5100	5100	5100	0
247	20231117	165700	340085100	5100	5100	5100	5100	0
248	20231117	165600	340085100	5100	5100	5100	5100	0
249	20231117	165500	340085100	5100	5100	5100	5100	0
250	20231117	165400	340085100	5100	5100	5100	5100	0
251	20231117	165300	340085100	5100	5100	5100	5100	0
252	20231117	165200	340085100	5100	5100	5100	5100	0
253	20231117	165100	340085100	5100	5100	5100	5100	0
254	20231117	165000	340085100	5100	5100	5100	5100	0
255	20231117	164900	340085100	5100	5100	5100	5100	0
256	20231117	164800	340085100	5100	5100	5100	5100	0
257	20231117	164700	340085100	5100	5100	5100	5100	0
258	20231117	164600	340085100	5100	5100	5100	5100	0
259	20231117	164500	340085100	5100	5100	5100	5100	0
260	20231117	164400	340085100	5100	5100	5100	5100	0
261	20231117	164300	340085100	5100	5100	5100	5100	0
262	20231117	164200	340085100	5100	5100	5100	5100	0
263	20231117	164100	340085100	5100	5100	5100	5100	0
264	20231117	164000	340085100	5100	5100	5100	5100	0
265	20231117	163900	340085100	5100	5100	5100	5100	0
266	20231117	163800	340085100	5100	5100	5100	5100	0
267	20231117	163700	340085100	5100	5100	5100	5100	0
268	20231117	163600	340085100	5100	5100	5100	5100	0
269	20231117	163500	340085100	5100	5100	5100	5100	0
270	20231117	163400	340085100	5100	5100	5100	5100	0
271	20231117	163300	340085100	5100	5100	5100	5100	0
272	20231117	163200	340085100	5100	5100	5100	5100	1047
273	20231117	163100	340085100	5100	5100	5100	5100	0
274	20231117	163000	340085100	5100	5100	5100	5100	0
275	20231117	162900	340085100	5100	5100	5100	5100	0
276	20231117	162800	340085100	5100	5100	5100	5100	0
277	20231117	162700	340085100	5100	5100	5100	5100	0
278	20231117	162600	340085100	5100	5100	5100	5100	0
279	20231117	162500	340085100	5100	5100	5100	5100	0
280	20231117	162400	340085100	5100	5100	5100	5100	0
281	20231117	162300	340085100	5100	5100	5100	5100	0
282	20231117	162200	340085100	5100	5100	5100	5100	0
283	20231117	162100	340085100	5100	5100	5100	5100	0
284	20231117	162000	340085100	5100	5100	5100	5100	0
285	20231117	161900	340085100	5100	5100	5100	5100	0
286	20231117	161800	340085100	5100	5100	5100	5100	0
287	20231117	161700	340085100	5100	5100	5100	5100	0
288	20231117	161600	340085100	5100	5100	5100	5100	0
289	20231117	161500	340085100	5100	5100	5100	5100	0
290	20231117	161400	340085100	5100	5100	5100	5100	0
291	20231117	161300	340085100	5100	5100	5100	5100	0
292	20231117	161200	340085100	5100	5100	5100	5100	0
293	20231117	161100	340085100	5100	5100	5100	5100	0
294	20231117	161000	340085100	5100	5100	5100	5100	0
295	20231117	160900	340085100	5100	5100	5100	5100	0
296	20231117	160800	340085100	5100	5100	5100	5100	0
297	20231117	160700	340085100	5100	5100	5100	5100	0
298	20231117	160600	340085100	5100	5100	5100	5100	0
299	20231117	160500	340085100	5100	5100	5100	5100	0
300	20231117	160400	340085100	5100	5100	5100	5100	0
301	20231117	160300	340085100	5100	5100	5100	5100	0
302	20231117	160200	340085100	5100	5100	5100	5100	1047
303	20231117	160100	340085100	5100	5100	5100	5100	0
304	20231117	160000	340085100	5100	5100	5100	5100	0
305	20231117	155900	340085100	5100	5100	5100	5100	0
306	20231117	155800	340085100	5100	5100	5100	5100	0
307	20231117	155700	340085100	5100	5100	5100	5100	0
308	20231117	155600	340085100	5100	5100	5100	5100	0
309	20231117	155500	340085100	5100	5100	5100	5100	0
310	20231117	155400	340085100	5100	5100	5100	5100	0
311	20231117	155300	340085100	5100	5100	5100	5100	0
312	20231117	155200	340085100	5100	5100	5100	5100	0
313	20231117	155100	340085100	5100	5100	5100	5100	0
314	20231117	155000	340085100	5100	5100	5100	5100	0
315	20231117	154900	340085100	5100	5100	5100	5100	0
316	20231117	154800	340085100	5100	5100	5100	5100	0
317	20231117	154700	340085100	5100	5100	5100	5100	0
318	20231117	154600	340085100	5100	5100	5100	5100	0
319	20231117	154500	340085100	5100	5100	5100	5100	0
320	20231117	154400	340085100	5100	5100	5100	5100	0
321	20231117	154300	340085100	5100	5100	5100	5100	0
322	20231117	154200	340085100	5100	5100	5100	5100	0
323	20231117	154100	340085100	5100	5100	5100	5100	0
324	20231117	154000	340085100	5100	5100	5100	5100	0
325	20231117	153900	340085100	5100	5100	5100	5100	0
326	20231117	153800	340085100	5100	5100	5100	5100	0
327	20231117	153700	340085100	5100	5100	5100	5100	0
328	20231117	153600	340085100	5100	5100	5100	5100	0
329	20231117	153500	340085100	5100	5100	5100	5100	0
330	20231117	153400	340085100	5100	5100	5100	5100	0
331	20231117	153300	340085100	5100	5100	5100	5100	0
332	20231117	153200	340085100	5100	5100	5100	5100	1047
333	20231117	153100	340085100	5100	5100	5100	5100	0
334	20231117	153000	340085100	5100	5100	5100	5100	1047
335	20231117	152900	334745400	5100	5100	5100	5100	0
336	20231117	152800	334745400	5100	5100	5100	5100	0
337	20231117	152700	334745400	5100	5100	5100	5100	0
338	20231117	152600	334745400	5100	5100	5100	5100	0
339	20231117	152500	334745400	5100	5100	5100	5100	0
340	20231117	152400	334745400	5100	5100	5100	5100	0
341	20231117	152300	334745400	5100	5100	5100	5100	0
342	20231117	152200	334745400	5100	5100	5100	5100	0
343	20231117	152100	334745400	5100	5100	5100	5100	0
344	20231117	152000	334745400	5100	5100	5100	5100	0
345	20231117	151900	334745400	5100	5080	5100	5080	218
346	20231117	151800	333636810	5080	5060	5080	5050	116
347	20231117	151700	333050370	5080	5080	5080	5080	0
348	20231117	151600	333050370	5080	5080	5080	5080	0
349	20231117	151500	333050370	5080	5060	5080	5060	13
350	20231117	151400	332984350	5080	5080	5080	5080	4
351	20231117	151300	332964030	5050	5050	5050	5050	0
352	20231117	151200	332964030	5050	5070	5070	5050	56
353	20231117	151100	332680630	5080	5070	5080	5070	84
354	20231117	151000	332254110	5070	5070	5070	5070	27
355	20231117	150900	332117220	5060	5060	5060	5060	206
356	20231117	150800	331074860	5070	5070	5070	5070	0
357	20231117	150700	331074860	5070	5070	5070	5070	3
358	20231117	150600	331059650	5070	5070	5070	5070	0
359	20231117	150500	331059650	5070	5060	5070	5060	200
360	20231117	150400	330045750	5050	5050	5050	5050	0
361	20231117	150300	330045750	5050	5050	5050	5050	0
362	20231117	150200	330045750	5050	5050	5050	5050	0
363	20231117	150100	330045750	5050	5050	5050	5050	10
364	20231117	150000	329995250	5030	5030	5030	5030	0
365	20231117	145900	329995250	5030	5030	5030	5030	0
366	20231117	145800	329995250	5030	5030	5030	5030	0
367	20231117	145700	329995250	5030	5030	5030	5030	0
368	20231117	145600	329995250	5030	5030	5030	5030	0
369	20231117	145500	329995250	5030	5030	5030	5030	0
370	20231117	145400	329995250	5030	5030	5030	5030	0
371	20231117	145300	329995250	5030	5060	5060	5030	1129
372	20231117	145200	324303530	5060	5060	5060	5060	0
373	20231117	145100	324303530	5060	5060	5060	5060	2
374	20231117	145000	324293410	5060	5060	5060	5060	105
375	20231117	144900	323762110	5060	5060	5060	5060	0
376	20231117	144800	323762110	5060	5060	5060	5060	131
377	20231117	144700	323099250	5060	5060	5060	5060	160
378	20231117	144600	322289650	5100	5100	5100	5100	0
379	20231117	144500	322289650	5100	5100	5100	5100	0
380	20231117	144400	322289650	5100	5100	5100	5100	0
381	20231117	144300	322289650	5100	5100	5100	5100	0
382	20231117	144200	322289650	5100	5100	5100	5100	0
383	20231117	144100	322289650	5100	5100	5100	5100	1
384	20231117	144000	322284550	5050	5050	5050	5050	0
385	20231117	143900	322284550	5050	5050	5050	5050	0
386	20231117	143800	322284550	5050	5050	5050	5050	137
387	20231117	143700	321592700	5050	5050	5050	5050	0
388	20231117	143600	321592700	5050	5060	5060	5050	731
389	20231117	143500	317896300	5060	5060	5060	5060	0
390	20231117	143400	317896300	5060	5070	5070	5060	557
391	20231117	143300	315074640	5100	5100	5100	5100	0
392	20231117	143200	315074640	5100	5100	5100	5100	0
393	20231117	143100	315074640	5100	5100	5100	5100	0
394	20231117	143000	315074640	5100	5100	5100	5100	0
395	20231117	142900	315074640	5100	5100	5100	5100	0
396	20231117	142800	315074640	5100	5100	5100	5100	0
397	20231117	142700	315074640	5100	5100	5100	5100	0
398	20231117	142600	315074640	5100	5100	5100	5100	2
399	20231117	142500	315064440	5100	5100	5100	5100	136
400	20231117	142400	314370840	5090	5090	5090	5090	66
401	20231117	142300	314034900	5090	5090	5090	5090	0
402	20231117	142200	314034900	5090	5070	5090	5070	106
403	20231117	142100	313496880	5070	5070	5070	5070	0
404	20231117	142000	313496880	5070	5070	5070	5070	0
405	20231117	141900	313496880	5070	5070	5070	5070	0
406	20231117	141800	313496880	5070	5070	5070	5070	0
407	20231117	141700	313496880	5070	5070	5070	5070	0
408	20231117	141600	313496880	5070	5070	5070	5070	0
409	20231117	141500	313496880	5070	5070	5070	5070	1
410	20231117	141400	313491810	5070	5070	5070	5070	0
411	20231117	141300	313491810	5070	5070	5070	5070	0
412	20231117	141200	313491810	5070	5070	5070	5070	0
413	20231117	141100	313491810	5070	5070	5070	5070	0
414	20231117	141000	313491810	5070	5070	5070	5070	1
415	20231117	140900	313486740	5060	5060	5060	5060	1094
416	20231117	140800	307951100	5070	5070	5070	5070	297
417	20231117	140700	306445310	5050	5050	5050	5050	0
418	20231117	140600	306445310	5050	5050	5050	5050	0
419	20231117	140500	306445310	5050	5050	5050	5050	0
420	20231117	140400	306445310	5050	5050	5050	5050	0
421	20231117	140300	306445310	5050	5070	5070	5050	1090
422	20231117	140200	300920560	5070	5070	5070	5070	0
423	20231117	140100	300920560	5070	5070	5070	5070	0
424	20231117	140000	300920560	5070	5090	5090	5070	70
425	20231117	135900	300564950	5080	5080	5080	5080	7
426	20231117	135800	300529390	5080	5080	5080	5080	350
427	20231117	135700	298751390	5080	5080	5080	5080	71
428	20231117	135600	298390710	5090	5090	5090	5090	7
429	20231117	135500	298355080	5090	5090	5090	5090	63
430	20231117	135400	298034410	5090	5090	5090	5090	70
431	20231117	135300	297678110	5110	5110	5110	5110	0
432	20231117	135200	297678110	5110	5110	5110	5110	100
433	20231117	135100	297167110	5110	5110	5110	5110	33
434	20231117	135000	296998480	5090	5090	5090	5090	6
435	20231117	134900	296967940	5080	5090	5090	5080	267
436	20231117	134800	295610950	5090	5090	5090	5090	70
437	20231117	134700	295254650	5090	5100	5100	5090	131
438	20231117	134600	294587380	5090	5100	5100	5090	20
439	20231117	134500	294485390	5110	5110	5110	5110	4
440	20231117	134400	294464950	5100	5100	5100	5100	0
441	20231117	134300	294464950	5100	5100	5100	5100	282
442	20231117	134200	293026750	5100	5100	5100	5100	81
443	20231117	134100	292613650	5100	5110	5110	5100	600
444	20231117	134000	289550030	5110	5110	5110	5110	70
445	20231117	133900	289192330	5120	5120	5120	5120	0
446	20231117	133800	289192330	5120	5120	5120	5120	5
447	20231117	133700	289166730	5130	5130	5130	5130	5
448	20231117	133600	289141080	5130	5120	5130	5120	132
449	20231117	133500	288464610	5120	5120	5120	5120	1
450	20231117	133400	288459490	5120	5120	5120	5120	70
451	20231117	133300	288101090	5120	5120	5120	5120	0
452	20231117	133200	288101090	5120	5120	5120	5120	70
453	20231117	133100	287742690	5130	5130	5130	5130	3
454	20231117	133000	287727300	5130	5130	5130	5120	114
455	20231117	132900	287143160	5130	5130	5130	5130	24
456	20231117	132800	287020040	5130	5130	5130	5130	70
457	20231117	132700	286660940	5140	5140	5140	5140	0
458	20231117	132600	286660940	5140	5140	5140	5140	2
459	20231117	132500	286650660	5150	5160	5160	5150	781
460	20231117	132400	282626000	5160	5160	5160	5160	0
461	20231117	132300	282626000	5160	5160	5160	5160	70
462	20231117	132200	282264800	5150	5150	5150	5150	70
463	20231117	132100	281904300	5150	5140	5150	5140	40
464	20231117	132000	281698630	5130	5130	5130	5130	70
465	20231117	131900	281339530	5120	5120	5120	5120	83
466	20231117	131800	280914570	5110	5110	5110	5110	0
467	20231117	131700	280914570	5110	5110	5110	5110	70
468	20231117	131600	280556870	5100	5100	5100	5100	72
469	20231117	131500	280189670	5100	5100	5100	5100	0
470	20231117	131400	280189670	5100	5120	5120	5100	1000
471	20231117	131300	275071070	5110	5120	5120	5110	402
472	20231117	131200	273016450	5120	5120	5120	5120	30
473	20231117	131100	272862850	5120	5120	5120	5120	70
474	20231117	131000	272504450	5120	5120	5120	5120	274
475	20231117	130900	271101570	5140	5130	5140	5130	13
476	20231117	130800	271034870	5130	5130	5130	5130	58
477	20231117	130700	270737330	5140	5140	5140	5140	36
478	20231117	130600	270552290	5140	5140	5140	5140	192
479	20231117	130500	269565410	5150	5140	5150	5140	108
480	20231117	130400	269010090	5140	5150	5150	5140	45
481	20231117	130300	268778360	5190	5160	5190	5160	68
482	20231117	130200	268426850	5160	5160	5200	5160	154
483	20231117	130100	267630220	5160	5180	5180	5160	593
484	20231117	130000	264570320	5160	5180	5180	5160	31
485	20231117	125900	264410340	5160	5160	5160	5160	110
486	20231117	125800	263842740	5160	5160	5160	5160	619
487	20231117	125700	260648700	5160	5160	5160	5160	0
488	20231117	125600	260648700	5160	5160	5160	5160	91
489	20231117	125500	260179140	5160	5160	5160	5160	74
490	20231117	125400	259797300	5160	5160	5160	5160	0
491	20231117	125300	259797300	5160	5160	5160	5160	70
492	20231117	125200	259436100	5160	5190	5190	5160	140
493	20231117	125100	258711600	5190	5160	5200	5160	117
494	20231117	125000	258103410	5160	5170	5200	5160	443
495	20231117	124900	255813770	5170	5170	5170	5170	70
496	20231117	124800	255451870	5200	5200	5200	5200	10
497	20231117	124700	255399870	5170	5170	5200	5170	234
498	20231117	124600	254186800	5160	5230	5240	5160	310
499	20231117	124500	252586010	5190	5200	5230	5160	93
500	20231117	124400	252102510	5160	5270	5270	5160	2177
501	20231117	124300	240776460	5290	5250	5300	5220	3611
502	20231117	124200	221728720	5260	5200	5260	5190	4231
503	20231117	124100	199606130	5190	5200	5200	5190	176
504	20231117	124000	198691180	5200	5180	5200	5180	1879
505	20231117	123900	188949360	5180	5150	5210	5150	4176
506	20231117	123800	167300820	5150	5150	5150	5150	212
507	20231117	123700	166209020	5150	5150	5150	5150	50
508	20231117	123600	165951520	5150	5150	5150	5150	1357
509	20231117	123500	158962970	5150	5140	5150	5120	1523
510	20231117	123400	151141000	5140	5130	5140	5130	588
511	20231117	123300	148120940	5130	5130	5130	5130	0
512	20231117	123200	148120940	5130	5130	5130	5130	14
513	20231117	123100	148049120	5130	5130	5130	5130	733
514	20231117	123000	144288830	5120	5120	5120	5120	970
515	20231117	122900	139322430	5120	5120	5120	5120	0
516	20231117	122800	139322430	5120	5120	5120	5120	0
517	20231117	122700	139322430	5120	5120	5120	5120	178
518	20231117	122600	138411070	5110	5100	5110	5100	61
519	20231117	122500	138099410	5100	5100	5100	5100	5
520	20231117	122400	138073910	5110	5110	5110	5110	0
521	20231117	122300	138073910	5110	5110	5110	5110	0
522	20231117	122200	138073910	5110	5110	5110	5110	183
523	20231117	122100	137138780	5100	5100	5100	5100	0
524	20231117	122000	137138780	5100	5100	5100	5100	5
525	20231117	121900	137113280	5110	5110	5110	5110	0
526	20231117	121800	137113280	5110	5110	5110	5110	0
527	20231117	121700	137113280	5110	5110	5110	5110	0
528	20231117	121600	137113280	5110	5110	5110	5110	609
529	20231117	121500	134001290	5110	5110	5110	5110	10
530	20231117	121400	133950190	5080	5080	5080	5080	4
531	20231117	121300	133929870	5110	5080	5110	5080	304
532	20231117	121200	132376550	5110	5090	5110	5090	492
533	20231117	121100	129868060	5090	5090	5090	5090	0
534	20231117	121000	129868060	5090	5090	5090	5090	0
535	20231117	120900	129868060	5090	5090	5090	5090	90
536	20231117	120800	129409960	5090	5090	5090	5090	10
537	20231117	120700	129359060	5080	5080	5080	5080	103
538	20231117	120600	128835820	5080	5080	5080	5080	0
539	20231117	120500	128835820	5080	5080	5080	5080	0
540	20231117	120400	128835820	5080	5080	5080	5080	16
541	20231117	120300	128754540	5080	5080	5080	5080	0
542	20231117	120200	128754540	5080	5080	5080	5080	0
543	20231117	120100	128754540	5080	5080	5080	5080	0
544	20231117	120000	128754540	5080	5090	5090	5080	157
545	20231117	115900	127956930	5090	5090	5090	5090	6
546	20231117	115800	127926390	5100	5100	5100	5100	0
547	20231117	115700	127926390	5100	5100	5100	5100	0
548	20231117	115600	127926390	5100	5100	5100	5100	0
549	20231117	115500	127926390	5100	5100	5100	5100	0
550	20231117	115400	127926390	5100	5100	5100	5100	0
551	20231117	115300	127926390	5100	5100	5100	5100	0
552	20231117	115200	127926390	5100	5100	5100	5100	0
553	20231117	115100	127926390	5100	5100	5100	5100	0
554	20231117	115000	127926390	5100	5100	5100	5100	1
555	20231117	114900	127921290	5090	5080	5090	5080	405
556	20231117	114800	125860070	5090	5090	5090	5090	0
557	20231117	114700	125860070	5090	5090	5090	5090	0
558	20231117	114600	125860070	5090	5090	5090	5090	0
559	20231117	114500	125860070	5090	5090	5090	5090	0
560	20231117	114400	125860070	5090	5090	5090	5090	0
561	20231117	114300	125860070	5090	5080	5090	5080	3
562	20231117	114200	125844820	5090	5080	5090	5080	53
563	20231117	114100	125575570	5080	5080	5080	5080	0
564	20231117	114000	125575570	5080	5080	5080	5080	200
565	20231117	113900	124559570	5080	5080	5080	5080	0
566	20231117	113800	124559570	5080	5080	5080	5080	20
567	20231117	113700	124457970	5080	5080	5080	5080	0
568	20231117	113600	124457970	5080	5080	5080	5080	0
569	20231117	113500	124457970	5080	5080	5080	5080	0
570	20231117	113400	124457970	5080	5080	5080	5080	1
571	20231117	113300	124452890	5030	5030	5030	5030	0
572	20231117	113200	124452890	5030	5030	5030	5030	0
573	20231117	113100	124452890	5030	5040	5040	5030	21
574	20231117	113000	124347150	5080	5080	5080	5080	1
575	20231117	112900	124342070	5000	5060	5060	5000	2760
576	20231117	112800	110475330	5080	5080	5080	5080	602
577	20231117	112700	107417170	5080	5080	5080	5080	0
578	20231117	112600	107417170	5080	5080	5080	5080	19
579	20231117	112500	107320650	5080	5080	5080	5080	379
580	20231117	112400	105395330	5080	5080	5080	5080	0
581	20231117	112300	105395330	5080	5080	5080	5080	19
582	20231117	112200	105298810	5080	5080	5080	5080	0
583	20231117	112100	105298810	5080	5080	5080	5080	0
584	20231117	112000	105298810	5080	5080	5080	5080	6
585	20231117	111900	105268330	5080	5080	5080	5080	30
586	20231117	111800	105115930	5080	5080	5080	5080	500
587	20231117	111700	102575930	5080	5080	5080	5080	2
588	20231117	111600	102565770	5060	5060	5060	5060	500
589	20231117	111500	100035770	5060	5050	5060	5050	525
590	20231117	111400	97384280	5050	5050	5050	5050	3
591	20231117	111300	97369130	5040	5040	5040	5040	11
592	20231117	111200	97313690	5040	5040	5040	5040	490
593	20231117	111100	94844090	5050	5050	5050	5050	0
594	20231117	111000	94844090	5050	5050	5050	5050	0
595	20231117	110900	94844090	5050	5050	5050	5050	0
596	20231117	110800	94844090	5050	5040	5050	5040	213
597	20231117	110700	93770470	5040	5050	5050	5040	99
598	20231117	110600	93270540	5050	5050	5050	5050	4
599	20231117	110500	93250340	5050	5050	5050	5050	6
600	20231117	110400	93220040	5060	5060	5060	5060	50
601	20231117	110300	92967040	5050	5050	5050	5050	0
602	20231117	110200	92967040	5050	5070	5070	5050	200
603	20231117	110100	91954630	5080	5080	5080	5080	0
604	20231117	110000	91954630	5080	5080	5080	5080	91
605	20231117	105900	91492350	5080	5080	5080	5080	0
606	20231117	105800	91492350	5080	5080	5080	5080	0
607	20231117	105700	91492350	5080	5080	5080	5080	0
608	20231117	105600	91492350	5080	5110	5110	5080	1033
609	20231117	105500	86237420	5110	5110	5110	5110	5
610	20231117	105400	86211870	5120	5120	5120	5120	172
611	20231117	105300	85331230	5120	5110	5120	5110	669
612	20231117	105200	81907190	5110	5110	5110	5110	26
613	20231117	105100	81774330	5110	5110	5110	5110	168
614	20231117	105000	80915850	5110	5100	5110	5100	941
615	20231117	104900	76109700	5100	5110	5110	5100	804
616	20231117	104800	72009100	5110	5100	5120	5100	2479
617	20231117	104700	59341430	5110	5100	5110	5100	233
618	20231117	104600	58152610	5100	5110	5110	5100	1373
619	20231117	104500	51144280	5100	5090	5100	5080	1618
620	20231117	104400	42896830	5090	5070	5090	5070	336
621	20231117	104300	41189650	5070	5050	5090	5050	3268
622	20231117	104200	24656660	5040	5040	5040	5040	2
623	20231117	104100	24646580	5030	5030	5030	5030	661
624	20231117	104000	21321750	5030	5030	5030	5030	14
625	20231117	103900	21251330	5050	5050	5050	5050	3
626	20231117	103800	21236180	5050	5040	5050	5040	300
627	20231117	103700	19722760	5030	5040	5040	5030	92
628	20231117	103600	19259670	5030	5030	5030	5030	0
629	20231117	103500	19259670	5030	5030	5030	5030	2
630	20231117	103400	19249610	5030	4990	5030	4990	536
631	20231117	103300	16554910	5020	5020	5020	5020	0
632	20231117	103200	16554910	5020	5020	5020	5020	0
633	20231117	103100	16554910	5020	5020	5020	5020	0
634	20231117	103000	16554910	5020	5020	5020	5020	0
635	20231117	102900	16554910	5020	5020	5020	5020	0
636	20231117	102800	16554910	5020	5020	5020	5020	0
637	20231117	102700	16554910	5020	5020	5020	5020	0
638	20231117	102600	16554910	5020	5020	5020	5020	0
639	20231117	102500	16554910	5020	5020	5020	5020	0
640	20231117	102400	16554910	5020	5020	5020	5020	0
641	20231117	102300	16554910	5020	5020	5020	5020	1
642	20231117	102200	16549890	5010	4985	5010	4985	401
643	20231117	102100	14550880	4985	4985	4985	4985	0
644	20231117	102000	14550880	4985	4985	4985	4985	0
645	20231117	101900	14550880	4985	4985	4985	4985	0
646	20231117	101800	14550880	4985	4990	4990	4985	150
647	20231117	101700	13803070	4985	4985	4985	4985	0
648	20231117	101600	13803070	4985	5010	5010	4985	370
649	20231117	101500	11956035	5020	5020	5020	5020	7
650	20231117	101400	11920895	5020	5020	5020	5020	0
651	20231117	101300	11920895	5020	5020	5020	5020	12
652	20231117	101200	11860655	5020	5010	5020	5010	502
653	20231117	101100	9340635	5010	5010	5010	5010	0
654	20231117	101000	9340635	5010	5010	5010	5010	0
655	20231117	100900	9340635	5010	5010	5010	5010	0
656	20231117	100800	9340635	5010	5010	5010	5010	0
657	20231117	100700	9340635	5010	5020	5020	5010	2
658	20231117	100600	9330605	4990	4990	4990	4990	0
659	20231117	100500	9330605	4990	4990	4990	4990	0
660	20231117	100400	9330605	4990	4990	4990	4990	0
661	20231117	100300	9330605	4990	4990	4990	4990	0
662	20231117	100200	9330605	4990	4990	4990	4990	0
663	20231117	100100	9330605	4990	4990	4990	4990	0
664	20231117	100000	9330605	4990	4990	4990	4990	0
665	20231117	095900	9330605	4990	4990	4990	4990	0
666	20231117	095800	9330605	4990	4990	4990	4990	0
667	20231117	095700	9330605	4990	4990	4990	4990	0
668	20231117	095600	9330605	4990	4990	4990	4990	5
669	20231117	095500	9305655	5000	5000	5000	5000	0
670	20231117	095400	9305655	5000	5000	5000	5000	0
671	20231117	095300	9305655	5000	5000	5000	5000	200
672	20231117	095200	8305655	4995	4995	4995	4995	0
673	20231117	095100	8305655	4995	4995	4995	4995	0
674	20231117	095000	8305655	4995	4995	4995	4995	107
675	20231117	094900	7771190	4990	4990	4990	4990	0
676	20231117	094800	7771190	4990	4990	4990	4990	0
677	20231117	094700	7771190	4990	4990	4990	4990	1
678	20231117	094600	7766200	4990	4990	4990	4990	0
679	20231117	094500	7766200	4990	4990	4990	4990	54
680	20231117	094400	7496740	4990	4990	4990	4990	0
681	20231117	094300	7496740	4990	4990	4990	4990	0
682	20231117	094200	7496740	4990	4990	4990	4990	1
683	20231117	094100	7491750	4990	4990	4990	4990	1
684	20231117	094000	7486760	4990	4990	4990	4990	1
685	20231117	093900	7481770	4990	4995	4995	4990	164
686	20231117	093800	6663125	4995	4995	4995	4995	68
687	20231117	093700	6323465	4995	4995	4995	4995	5
688	20231117	093600	6298490	5020	5020	5020	5020	0
689	20231117	093500	6298490	5020	5020	5020	5020	2
690	20231117	093400	6288450	5020	5020	5020	5020	10
691	20231117	093300	6238250	4985	4985	4985	4985	0
692	20231117	093200	6238250	4985	4985	4985	4985	0
693	20231117	093100	6238250	4985	4985	4985	4985	0
694	20231117	093000	6238250	4985	4985	4985	4985	0
695	20231117	092900	6238250	4985	4985	4985	4985	0
696	20231117	092800	6238250	4985	4985	4985	4985	0
697	20231117	092700	6238250	4985	4985	4985	4985	0
698	20231117	092600	6238250	4985	4985	4985	4985	0
699	20231117	092500	6238250	4985	4985	4985	4985	0
700	20231117	092400	6238250	4985	4985	4985	4985	0
701	20231117	092300	6238250	4985	4985	4985	4985	0
702	20231117	092200	6238250	4985	4985	4985	4985	0
703	20231117	092100	6238250	4985	4985	4985	4985	60
704	20231117	092000	5939150	4985	4985	4985	4985	0
705	20231117	091900	5939150	4985	4985	4985	4985	0
706	20231117	091800	5939150	4985	4985	4985	4985	0
707	20231117	091700	5939150	4985	4985	4985	4985	0
708	20231117	091600	5939150	4985	4985	4985	4985	0
709	20231117	091500	5939150	4985	4985	4985	4985	0
710	20231117	091400	5939150	4985	4985	4985	4985	0
711	20231117	091300	5939150	4985	4985	4985	4985	145
712	20231117	091200	5216325	5010	5010	5010	5010	4
713	20231117	091100	5196285	5010	5010	5010	5010	5
714	20231117	091000	5171235	5060	5060	5060	5060	0
715	20231117	090900	5171235	5060	4985	5060	4930	600
716	20231117	090800	2182160	4990	4990	4990	4990	10
717	20231117	090700	2132260	4990	4990	4990	4990	0
718	20231117	090600	2132260	4990	4990	4990	4990	0
719	20231117	090500	2132260	4990	4990	4990	4990	0
720	20231117	090400	2132260	4990	4990	4990	4990	0
721	20231117	090300	2132260	4990	4990	4990	4990	276
722	20231117	090200	755020	5020	5020	5020	5020	1
723	20231117	090100	750000	5000	5000	5000	5000	2
724	20231117	090000	740000	5000	5000	5000	5000	148