KissMeData/261200/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204900	701823850	8900	8900	8900	8900	1146
3	20231117	204800	701823850	8900	8900	8900	8900	0
4	20231117	204700	701823850	8900	8900	8900	8900	0
5	20231117	204600	701823850	8900	8900	8900	8900	0
6	20231117	204500	701823850	8900	8900	8900	8900	0
7	20231117	204400	701823850	8900	8900	8900	8900	0
8	20231117	204300	701823850	8900	8900	8900	8900	0
9	20231117	204200	701823850	8900	8900	8900	8900	0
10	20231117	204100	701823850	8900	8900	8900	8900	0
11	20231117	204000	701823850	8900	8900	8900	8900	0
12	20231117	203900	701823850	8900	8900	8900	8900	0
13	20231117	203800	701823850	8900	8900	8900	8900	0
14	20231117	203700	701823850	8900	8900	8900	8900	0
15	20231117	203600	701823850	8900	8900	8900	8900	0
16	20231117	203500	701823850	8900	8900	8900	8900	0
17	20231117	203400	701823850	8900	8900	8900	8900	0
18	20231117	203300	701823850	8900	8900	8900	8900	0
19	20231117	203200	701823850	8900	8900	8900	8900	0
20	20231117	203100	701823850	8900	8900	8900	8900	0
21	20231117	203000	701823850	8900	8900	8900	8900	0
22	20231117	202900	701823850	8900	8900	8900	8900	0
23	20231117	202800	701823850	8900	8900	8900	8900	0
24	20231117	202700	701823850	8900	8900	8900	8900	0
25	20231117	202600	701823850	8900	8900	8900	8900	0
26	20231117	202500	701823850	8900	8900	8900	8900	0
27	20231117	202400	701823850	8900	8900	8900	8900	0
28	20231117	202300	701823850	8900	8900	8900	8900	0
29	20231117	202200	701823850	8900	8900	8900	8900	0
30	20231117	202100	701823850	8900	8900	8900	8900	0
31	20231117	202000	701823850	8900	8900	8900	8900	0
32	20231117	201900	701823850	8900	8900	8900	8900	1146
33	20231117	201800	701823850	8900	8900	8900	8900	0
34	20231117	201700	701823850	8900	8900	8900	8900	0
35	20231117	201600	701823850	8900	8900	8900	8900	0
36	20231117	201500	701823850	8900	8900	8900	8900	0
37	20231117	201400	701823850	8900	8900	8900	8900	0
38	20231117	201300	701823850	8900	8900	8900	8900	0
39	20231117	201200	701823850	8900	8900	8900	8900	0
40	20231117	201100	701823850	8900	8900	8900	8900	0
41	20231117	201000	701823850	8900	8900	8900	8900	0
42	20231117	200900	701823850	8900	8900	8900	8900	0
43	20231117	200800	701823850	8900	8900	8900	8900	0
44	20231117	200700	701823850	8900	8900	8900	8900	0
45	20231117	200600	701823850	8900	8900	8900	8900	0
46	20231117	200500	701823850	8900	8900	8900	8900	0
47	20231117	200400	701823850	8900	8900	8900	8900	0
48	20231117	200300	701823850	8900	8900	8900	8900	0
49	20231117	200200	701823850	8900	8900	8900	8900	0
50	20231117	200100	701823850	8900	8900	8900	8900	0
51	20231117	200000	701823850	8900	8900	8900	8900	0
52	20231117	195900	701823850	8900	8900	8900	8900	0
53	20231117	195800	701823850	8900	8900	8900	8900	0
54	20231117	195700	701823850	8900	8900	8900	8900	0
55	20231117	195600	701823850	8900	8900	8900	8900	0
56	20231117	195500	701823850	8900	8900	8900	8900	0
57	20231117	195400	701823850	8900	8900	8900	8900	0
58	20231117	195300	701823850	8900	8900	8900	8900	0
59	20231117	195200	701823850	8900	8900	8900	8900	0
60	20231117	195100	701823850	8900	8900	8900	8900	0
61	20231117	195000	701823850	8900	8900	8900	8900	0
62	20231117	194900	701823850	8900	8900	8900	8900	1146
63	20231117	194800	701823850	8900	8900	8900	8900	0
64	20231117	194700	701823850	8900	8900	8900	8900	0
65	20231117	194600	701823850	8900	8900	8900	8900	0
66	20231117	194500	701823850	8900	8900	8900	8900	0
67	20231117	194400	701823850	8900	8900	8900	8900	0
68	20231117	194300	701823850	8900	8900	8900	8900	0
69	20231117	194200	701823850	8900	8900	8900	8900	0
70	20231117	194100	701823850	8900	8900	8900	8900	0
71	20231117	194000	701823850	8900	8900	8900	8900	0
72	20231117	193900	701823850	8900	8900	8900	8900	0
73	20231117	193800	701823850	8900	8900	8900	8900	0
74	20231117	193700	701823850	8900	8900	8900	8900	0
75	20231117	193600	701823850	8900	8900	8900	8900	0
76	20231117	193500	701823850	8900	8900	8900	8900	0
77	20231117	193400	701823850	8900	8900	8900	8900	0
78	20231117	193300	701823850	8900	8900	8900	8900	0
79	20231117	193200	701823850	8900	8900	8900	8900	0
80	20231117	193100	701823850	8900	8900	8900	8900	0
81	20231117	193000	701823850	8900	8900	8900	8900	0
82	20231117	192900	701823850	8900	8900	8900	8900	0
83	20231117	192800	701823850	8900	8900	8900	8900	0
84	20231117	192700	701823850	8900	8900	8900	8900	0
85	20231117	192600	701823850	8900	8900	8900	8900	0
86	20231117	192500	701823850	8900	8900	8900	8900	0
87	20231117	192400	701823850	8900	8900	8900	8900	0
88	20231117	192300	701823850	8900	8900	8900	8900	0
89	20231117	192200	701823850	8900	8900	8900	8900	0
90	20231117	192100	701823850	8900	8900	8900	8900	0
91	20231117	192000	701823850	8900	8900	8900	8900	0
92	20231117	191900	701823850	8900	8900	8900	8900	1146
93	20231117	191800	701823850	8900	8900	8900	8900	0
94	20231117	191700	701823850	8900	8900	8900	8900	0
95	20231117	191600	701823850	8900	8900	8900	8900	0
96	20231117	191500	701823850	8900	8900	8900	8900	0
97	20231117	191400	701823850	8900	8900	8900	8900	0
98	20231117	191300	701823850	8900	8900	8900	8900	0
99	20231117	191200	701823850	8900	8900	8900	8900	0
100	20231117	191100	701823850	8900	8900	8900	8900	0
101	20231117	191000	701823850	8900	8900	8900	8900	0
102	20231117	190900	701823850	8900	8900	8900	8900	0
103	20231117	190800	701823850	8900	8900	8900	8900	0
104	20231117	190700	701823850	8900	8900	8900	8900	0
105	20231117	190600	701823850	8900	8900	8900	8900	0
106	20231117	190500	701823850	8900	8900	8900	8900	0
107	20231117	190400	701823850	8900	8900	8900	8900	0
108	20231117	190300	701823850	8900	8900	8900	8900	0
109	20231117	190200	701823850	8900	8900	8900	8900	0
110	20231117	190100	701823850	8900	8900	8900	8900	0
111	20231117	190000	701823850	8900	8900	8900	8900	0
112	20231117	185900	701823850	8900	8900	8900	8900	0
113	20231117	185800	701823850	8900	8900	8900	8900	0
114	20231117	185700	701823850	8900	8900	8900	8900	0
115	20231117	185600	701823850	8900	8900	8900	8900	0
116	20231117	185500	701823850	8900	8900	8900	8900	0
117	20231117	185400	701823850	8900	8900	8900	8900	0
118	20231117	185300	701823850	8900	8900	8900	8900	0
119	20231117	185200	701823850	8900	8900	8900	8900	0
120	20231117	185100	701823850	8900	8900	8900	8900	0
121	20231117	185000	701823850	8900	8900	8900	8900	0
122	20231117	184900	701823850	8900	8900	8900	8900	1146
123	20231117	184800	701823850	8900	8900	8900	8900	0
124	20231117	184700	701823850	8900	8900	8900	8900	0
125	20231117	184600	701823850	8900	8900	8900	8900	0
126	20231117	184500	701823850	8900	8900	8900	8900	0
127	20231117	184400	701823850	8900	8900	8900	8900	0
128	20231117	184300	701823850	8900	8900	8900	8900	0
129	20231117	184200	701823850	8900	8900	8900	8900	0
130	20231117	184100	701823850	8900	8900	8900	8900	0
131	20231117	184000	701823850	8900	8900	8900	8900	0
132	20231117	183900	701823850	8900	8900	8900	8900	0
133	20231117	183800	701823850	8900	8900	8900	8900	0
134	20231117	183700	701823850	8900	8900	8900	8900	0
135	20231117	183600	701823850	8900	8900	8900	8900	0
136	20231117	183500	701823850	8900	8900	8900	8900	0
137	20231117	183400	701823850	8900	8900	8900	8900	0
138	20231117	183300	701823850	8900	8900	8900	8900	0
139	20231117	183200	701823850	8900	8900	8900	8900	0
140	20231117	183100	701823850	8900	8900	8900	8900	0
141	20231117	183000	701823850	8900	8900	8900	8900	0
142	20231117	182900	701823850	8900	8900	8900	8900	0
143	20231117	182800	701823850	8900	8900	8900	8900	0
144	20231117	182700	701823850	8900	8900	8900	8900	0
145	20231117	182600	701823850	8900	8900	8900	8900	0
146	20231117	182500	701823850	8900	8900	8900	8900	0
147	20231117	182400	701823850	8900	8900	8900	8900	0
148	20231117	182300	701823850	8900	8900	8900	8900	0
149	20231117	182200	701823850	8900	8900	8900	8900	0
150	20231117	182100	701823850	8900	8900	8900	8900	0
151	20231117	182000	701823850	8900	8900	8900	8900	0
152	20231117	181900	701823850	8900	8900	8900	8900	1146
153	20231117	181800	701823850	8900	8900	8900	8900	0
154	20231117	181700	701823850	8900	8900	8900	8900	0
155	20231117	181600	701823850	8900	8900	8900	8900	0
156	20231117	181500	701823850	8900	8900	8900	8900	0
157	20231117	181400	701823850	8900	8900	8900	8900	0
158	20231117	181300	701823850	8900	8900	8900	8900	0
159	20231117	181200	701823850	8900	8900	8900	8900	0
160	20231117	181100	701823850	8900	8900	8900	8900	0
161	20231117	181000	701823850	8900	8900	8900	8900	0
162	20231117	180900	701823850	8900	8900	8900	8900	0
163	20231117	180800	701823850	8900	8900	8900	8900	0
164	20231117	180700	701823850	8900	8900	8900	8900	0
165	20231117	180600	701823850	8900	8900	8900	8900	0
166	20231117	180500	701823850	8900	8900	8900	8900	0
167	20231117	180400	701823850	8900	8900	8900	8900	0
168	20231117	180300	701823850	8900	8900	8900	8900	0
169	20231117	180200	701823850	8900	8900	8900	8900	0
170	20231117	180100	701823850	8900	8900	8900	8900	0
171	20231117	180000	701823850	8900	8900	8900	8900	0
172	20231117	175900	701823850	8900	8900	8900	8900	0
173	20231117	175800	701823850	8900	8900	8900	8900	0
174	20231117	175700	701823850	8900	8900	8900	8900	0
175	20231117	175600	701823850	8900	8900	8900	8900	0
176	20231117	175500	701823850	8900	8900	8900	8900	0
177	20231117	175400	701823850	8900	8900	8900	8900	0
178	20231117	175300	701823850	8900	8900	8900	8900	0
179	20231117	175200	701823850	8900	8900	8900	8900	0
180	20231117	175100	701823850	8900	8900	8900	8900	0
181	20231117	175000	701823850	8900	8900	8900	8900	0
182	20231117	174900	701823850	8900	8900	8900	8900	1146
183	20231117	174800	701823850	8900	8900	8900	8900	0
184	20231117	174700	701823850	8900	8900	8900	8900	0
185	20231117	174600	701823850	8900	8900	8900	8900	0
186	20231117	174500	701823850	8900	8900	8900	8900	0
187	20231117	174400	701823850	8900	8900	8900	8900	0
188	20231117	174300	701823850	8900	8900	8900	8900	0
189	20231117	174200	701823850	8900	8900	8900	8900	0
190	20231117	174100	701823850	8900	8900	8900	8900	0
191	20231117	174000	701823850	8900	8900	8900	8900	0
192	20231117	173900	701823850	8900	8900	8900	8900	0
193	20231117	173800	701823850	8900	8900	8900	8900	0
194	20231117	173700	701823850	8900	8900	8900	8900	0
195	20231117	173600	701823850	8900	8900	8900	8900	0
196	20231117	173500	701823850	8900	8900	8900	8900	0
197	20231117	173400	701823850	8900	8900	8900	8900	0
198	20231117	173300	701823850	8900	8900	8900	8900	0
199	20231117	173200	701823850	8900	8900	8900	8900	0
200	20231117	173100	701823850	8900	8900	8900	8900	0
201	20231117	173000	701823850	8900	8900	8900	8900	0
202	20231117	172900	701823850	8900	8900	8900	8900	0
203	20231117	172800	701823850	8900	8900	8900	8900	0
204	20231117	172700	701823850	8900	8900	8900	8900	0
205	20231117	172600	701823850	8900	8900	8900	8900	0
206	20231117	172500	701823850	8900	8900	8900	8900	0
207	20231117	172400	701823850	8900	8900	8900	8900	0
208	20231117	172300	701823850	8900	8900	8900	8900	0
209	20231117	172200	701823850	8900	8900	8900	8900	0
210	20231117	172100	701823850	8900	8900	8900	8900	0
211	20231117	172000	701823850	8900	8900	8900	8900	0
212	20231117	171900	701823850	8900	8900	8900	8900	1146
213	20231117	171800	701823850	8900	8900	8900	8900	0
214	20231117	171700	701823850	8900	8900	8900	8900	0
215	20231117	171600	701823850	8900	8900	8900	8900	0
216	20231117	171500	701823850	8900	8900	8900	8900	0
217	20231117	171400	701823850	8900	8900	8900	8900	0
218	20231117	171300	701823850	8900	8900	8900	8900	0
219	20231117	171200	701823850	8900	8900	8900	8900	0
220	20231117	171100	701823850	8900	8900	8900	8900	0
221	20231117	171000	701823850	8900	8900	8900	8900	0
222	20231117	170900	701823850	8900	8900	8900	8900	0
223	20231117	170800	701823850	8900	8900	8900	8900	0
224	20231117	170700	701823850	8900	8900	8900	8900	0
225	20231117	170600	701823850	8900	8900	8900	8900	0
226	20231117	170500	701823850	8900	8900	8900	8900	0
227	20231117	170400	701823850	8900	8900	8900	8900	0
228	20231117	170300	701823850	8900	8900	8900	8900	0
229	20231117	170200	701823850	8900	8900	8900	8900	0
230	20231117	170100	701823850	8900	8900	8900	8900	0
231	20231117	170000	701823850	8900	8900	8900	8900	0
232	20231117	165900	701823850	8900	8900	8900	8900	0
233	20231117	165800	701823850	8900	8900	8900	8900	0
234	20231117	165700	701823850	8900	8900	8900	8900	0
235	20231117	165600	701823850	8900	8900	8900	8900	0
236	20231117	165500	701823850	8900	8900	8900	8900	0
237	20231117	165400	701823850	8900	8900	8900	8900	0
238	20231117	165300	701823850	8900	8900	8900	8900	0
239	20231117	165200	701823850	8900	8900	8900	8900	0
240	20231117	165100	701823850	8900	8900	8900	8900	0
241	20231117	165000	701823850	8900	8900	8900	8900	0
242	20231117	164900	701823850	8900	8900	8900	8900	1146
243	20231117	164800	701823850	8900	8900	8900	8900	0
244	20231117	164700	701823850	8900	8900	8900	8900	0
245	20231117	164600	701823850	8900	8900	8900	8900	0
246	20231117	164500	701823850	8900	8900	8900	8900	0
247	20231117	164400	701823850	8900	8900	8900	8900	0
248	20231117	164300	701823850	8900	8900	8900	8900	0
249	20231117	164200	701823850	8900	8900	8900	8900	0
250	20231117	164100	701823850	8900	8900	8900	8900	0
251	20231117	164000	701823850	8900	8900	8900	8900	0
252	20231117	163900	701823850	8900	8900	8900	8900	0
253	20231117	163800	701823850	8900	8900	8900	8900	0
254	20231117	163700	701823850	8900	8900	8900	8900	0
255	20231117	163600	701823850	8900	8900	8900	8900	0
256	20231117	163500	701823850	8900	8900	8900	8900	0
257	20231117	163400	701823850	8900	8900	8900	8900	0
258	20231117	163300	701823850	8900	8900	8900	8900	0
259	20231117	163200	701823850	8900	8900	8900	8900	0
260	20231117	163100	701823850	8900	8900	8900	8900	0
261	20231117	163000	701823850	8900	8900	8900	8900	0
262	20231117	162900	701823850	8900	8900	8900	8900	0
263	20231117	162800	701823850	8900	8900	8900	8900	0
264	20231117	162700	701823850	8900	8900	8900	8900	0
265	20231117	162600	701823850	8900	8900	8900	8900	0
266	20231117	162500	701823850	8900	8900	8900	8900	0
267	20231117	162400	701823850	8900	8900	8900	8900	0
268	20231117	162300	701823850	8900	8900	8900	8900	0
269	20231117	162200	701823850	8900	8900	8900	8900	0
270	20231117	162100	701823850	8900	8900	8900	8900	0
271	20231117	162000	701823850	8900	8900	8900	8900	0
272	20231117	161900	701823850	8900	8900	8900	8900	1146
273	20231117	161800	701823850	8900	8900	8900	8900	0
274	20231117	161700	701823850	8900	8900	8900	8900	0
275	20231117	161600	701823850	8900	8900	8900	8900	0
276	20231117	161500	701823850	8900	8900	8900	8900	0
277	20231117	161400	701823850	8900	8900	8900	8900	0
278	20231117	161300	701823850	8900	8900	8900	8900	0
279	20231117	161200	701823850	8900	8900	8900	8900	0
280	20231117	161100	701823850	8900	8900	8900	8900	0
281	20231117	161000	701823850	8900	8900	8900	8900	0
282	20231117	160900	701823850	8900	8900	8900	8900	0
283	20231117	160800	701823850	8900	8900	8900	8900	0
284	20231117	160700	701823850	8900	8900	8900	8900	0
285	20231117	160600	701823850	8900	8900	8900	8900	0
286	20231117	160500	701823850	8900	8900	8900	8900	0
287	20231117	160400	701823850	8900	8900	8900	8900	0
288	20231117	160300	701823850	8900	8900	8900	8900	0
289	20231117	160200	701823850	8900	8900	8900	8900	0
290	20231117	160100	701823850	8900	8900	8900	8900	0
291	20231117	160000	701823850	8900	8900	8900	8900	0
292	20231117	155900	701823850	8900	8900	8900	8900	0
293	20231117	155800	701823850	8900	8900	8900	8900	0
294	20231117	155700	701823850	8900	8900	8900	8900	0
295	20231117	155600	701823850	8900	8900	8900	8900	0
296	20231117	155500	701823850	8900	8900	8900	8900	0
297	20231117	155400	701823850	8900	8900	8900	8900	0
298	20231117	155300	701823850	8900	8900	8900	8900	0
299	20231117	155200	701823850	8900	8900	8900	8900	0
300	20231117	155100	701823850	8900	8900	8900	8900	0
301	20231117	155000	701823850	8900	8900	8900	8900	0
302	20231117	154900	701823850	8900	8900	8900	8900	1146
303	20231117	154800	701823850	8900	8900	8900	8900	0
304	20231117	154700	701823850	8900	8900	8900	8900	0
305	20231117	154600	701823850	8900	8900	8900	8900	0
306	20231117	154500	701823850	8900	8900	8900	8900	0
307	20231117	154400	701823850	8900	8900	8900	8900	0
308	20231117	154300	701823850	8900	8900	8900	8900	0
309	20231117	154200	701823850	8900	8900	8900	8900	0
310	20231117	154100	701823850	8900	8900	8900	8900	0
311	20231117	154000	701823850	8900	8900	8900	8900	0
312	20231117	153900	701823850	8900	8900	8900	8900	0
313	20231117	153800	701823850	8900	8900	8900	8900	0
314	20231117	153700	701823850	8900	8900	8900	8900	0
315	20231117	153600	701823850	8900	8900	8900	8900	0
316	20231117	153500	701823850	8900	8900	8900	8900	0
317	20231117	153400	701823850	8900	8900	8900	8900	0
318	20231117	153300	701823850	8900	8900	8900	8900	0
319	20231117	153200	701823850	8900	8900	8900	8900	0
320	20231117	153100	701823850	8900	8900	8900	8900	0
321	20231117	153000	701823850	8900	8900	8900	8900	1146
322	20231117	152900	691624450	8870	8870	8870	8870	0
323	20231117	152800	691624450	8870	8870	8870	8870	0
324	20231117	152700	691624450	8870	8870	8870	8870	0
325	20231117	152600	691624450	8870	8870	8870	8870	0
326	20231117	152500	691624450	8870	8870	8870	8870	0
327	20231117	152400	691624450	8870	8870	8870	8870	0
328	20231117	152300	691624450	8870	8870	8870	8870	0
329	20231117	152200	691624450	8870	8870	8870	8870	0
330	20231117	152100	691624450	8870	8870	8870	8870	0
331	20231117	152000	691624450	8870	8870	8870	8870	0
332	20231117	151900	691624450	8870	8880	8880	8870	286
333	20231117	151800	689085360	8880	8870	8880	8870	312
334	20231117	151700	686317890	8870	8870	8880	8870	221
335	20231117	151600	684357420	8880	8880	8880	8880	218
336	20231117	151500	682421580	8880	8880	8880	8880	0
337	20231117	151400	682421580	8880	8870	8880	8870	6
338	20231117	151300	682368350	8880	8880	8880	8880	1
339	20231117	151200	682359470	8870	8880	8880	8870	106
340	20231117	151100	681419180	8870	8870	8870	8870	41
341	20231117	151000	681055510	8870	8880	8880	8870	218
342	20231117	150900	679121090	8880	8870	8880	8860	75
343	20231117	150800	678456530	8880	8880	8880	8880	1
344	20231117	150700	678447650	8860	8860	8860	8860	10
345	20231117	150600	678359050	8880	8870	8880	8860	90
346	20231117	150500	677561560	8870	8870	8870	8860	177
347	20231117	150400	675992810	8870	8870	8870	8870	2
348	20231117	150300	675975070	8860	8850	8860	8850	32
349	20231117	150200	675691770	8850	8860	8860	8850	30
350	20231117	150100	675426020	8860	8860	8860	8860	22
351	20231117	150000	675231100	8860	8860	8860	8850	356
352	20231117	145900	672077480	8860	8860	8860	8860	94
353	20231117	145800	671244640	8880	8870	8880	8870	20
354	20231117	145700	671067100	8850	8850	8850	8850	0
355	20231117	145600	671067100	8850	8850	8850	8850	1172
356	20231117	145500	660694900	8850	8860	8860	8850	79
357	20231117	145400	659995740	8880	8880	8880	8880	0
358	20231117	145300	659995740	8880	8870	8880	8870	2
359	20231117	145200	659977990	8860	8860	8860	8860	51
360	20231117	145100	659526130	8860	8860	8860	8860	60
361	20231117	145000	658994530	8860	8860	8860	8860	0
362	20231117	144900	658994530	8860	8860	8860	8860	477
363	20231117	144800	654768310	8870	8870	8870	8870	1
364	20231117	144700	654759440	8870	8870	8870	8870	100
365	20231117	144600	653872440	8870	8870	8870	8870	9
366	20231117	144500	653792610	8860	8860	8860	8860	1
367	20231117	144400	653783750	8860	8860	8860	8860	11
368	20231117	144300	653686290	8870	8870	8870	8870	20
369	20231117	144200	653508890	8850	8860	8860	8850	115
370	20231117	144100	652490000	8860	8860	8860	8860	3
371	20231117	144000	652463420	8860	8860	8860	8860	718
372	20231117	143900	646101940	8860	8880	8880	8860	301
373	20231117	143800	643435060	8860	8870	8870	8860	632
374	20231117	143700	637835440	8870	8870	8870	8870	1
375	20231117	143600	637826570	8880	8860	8880	8860	2
376	20231117	143500	637808830	8870	8880	8880	8870	11
377	20231117	143400	637711160	8880	8870	8880	8860	520
378	20231117	143300	633098760	8870	8870	8870	8870	0
379	20231117	143200	633098760	8870	8870	8870	8870	0
380	20231117	143100	633098760	8870	8870	8870	8870	51
381	20231117	143000	632646390	8890	8870	8890	8860	8
382	20231117	142900	632575420	8870	8890	8890	8870	101
383	20231117	142800	631679530	8870	8870	8870	8870	0
384	20231117	142700	631679530	8870	8870	8870	8870	30
385	20231117	142600	631413430	8870	8870	8870	8870	0
386	20231117	142500	631413430	8870	8870	8880	8860	164
387	20231117	142400	629958840	8880	8880	8900	8880	32
388	20231117	142300	629674580	8880	8880	8880	8880	2
389	20231117	142200	629656820	8890	8880	8890	8880	11
390	20231117	142100	629559130	8870	8870	8870	8870	320
391	20231117	142000	626720730	8870	8870	8870	8870	100
392	20231117	141900	625833730	8860	8870	8870	8860	51
393	20231117	141800	625381860	8860	8860	8860	8860	40
394	20231117	141700	625027460	8860	8860	8860	8860	2354
395	20231117	141600	604171020	8870	8860	8870	8860	234
396	20231117	141500	602097770	8870	8870	8870	8870	491
397	20231117	141400	597742600	8880	8880	8880	8880	1
398	20231117	141300	597733720	8870	8870	8870	8870	0
399	20231117	141200	597733720	8870	8870	8870	8870	67
400	20231117	141100	597139430	8890	8900	8900	8870	892
401	20231117	141000	589206480	8910	8910	8910	8910	1
402	20231117	140900	589197570	8900	8900	8900	8900	0
403	20231117	140800	589197570	8900	8900	8900	8900	5
404	20231117	140700	589153070	8920	8920	8920	8920	0
405	20231117	140600	589153070	8920	8920	8920	8920	0
406	20231117	140500	589153070	8920	8920	8920	8920	50
407	20231117	140400	588707070	8920	8920	8920	8920	4
408	20231117	140300	588671390	8900	8900	8900	8900	0
409	20231117	140200	588671390	8900	8900	8900	8900	0
410	20231117	140100	588671390	8900	8900	8900	8900	0
411	20231117	140000	588671390	8900	8900	8900	8900	0
412	20231117	135900	588671390	8900	8900	8900	8900	1
413	20231117	135800	588662490	8890	8940	8940	8890	202
414	20231117	135700	586864320	8930	8920	8940	8920	52
415	20231117	135600	586400440	8930	8930	8930	8930	0
416	20231117	135500	586400440	8930	8930	8930	8930	0
417	20231117	135400	586400440	8930	8930	8930	8930	23
418	20231117	135300	586195050	8930	8930	8930	8930	0
419	20231117	135200	586195050	8930	8930	8930	8930	0
420	20231117	135100	586195050	8930	8940	8940	8920	303
421	20231117	135000	583489290	8940	8940	8940	8940	0
422	20231117	134900	583489290	8940	8940	8940	8940	0
423	20231117	134800	583489290	8940	8940	8940	8940	0
424	20231117	134700	583489290	8940	8940	8940	8940	1
425	20231117	134600	583480350	8950	8950	8950	8950	0
426	20231117	134500	583480350	8950	8950	8950	8950	0
427	20231117	134400	583480350	8950	8900	8950	8870	6059
428	20231117	134300	529564030	8910	8910	8910	8910	0
429	20231117	134200	529564030	8910	8910	8910	8910	94
430	20231117	134100	528726490	8910	8910	8910	8910	0
431	20231117	134000	528726490	8910	8910	8910	8910	50
432	20231117	133900	528280990	8910	8910	8910	8910	0
433	20231117	133800	528280990	8910	8890	8910	8890	50
434	20231117	133700	527836470	8880	8910	8910	8880	53
435	20231117	133600	527365800	8880	8890	8890	8880	551
436	20231117	133500	522471920	8910	8890	8910	8890	22
437	20231117	133400	522276320	8890	8890	8890	8890	525
438	20231117	133300	517609070	8900	8900	8900	8900	240
439	20231117	133200	515473070	8900	8900	8900	8900	0
440	20231117	133100	515473070	8900	8900	8900	8900	47
441	20231117	133000	515054770	8900	8900	8900	8900	0
442	20231117	132900	515054770	8900	8900	8900	8900	20
443	20231117	132800	514876770	8910	8910	8910	8910	0
444	20231117	132700	514876770	8910	8910	8910	8910	1
445	20231117	132600	514867860	8890	8890	8890	8890	0
446	20231117	132500	514867860	8890	8890	8890	8890	9
447	20231117	132400	514787850	8910	8890	8910	8890	2
448	20231117	132300	514770050	8890	8890	8890	8890	0
449	20231117	132200	514770050	8890	8890	8890	8890	0
450	20231117	132100	514770050	8890	8890	8900	8890	86
451	20231117	132000	514005310	8890	8890	8890	8890	10
452	20231117	131900	513916410	8880	8880	8880	8880	0
453	20231117	131800	513916410	8880	8880	8880	8880	175
454	20231117	131700	512362410	8880	8880	8880	8880	400
455	20231117	131600	508810410	8890	8890	8890	8890	0
456	20231117	131500	508810410	8890	8890	8890	8890	100
457	20231117	131400	507921410	8880	8890	8890	8880	1033
458	20231117	131300	498743070	8890	8890	8890	8890	0
459	20231117	131200	498743070	8890	8890	8890	8890	0
460	20231117	131100	498743070	8890	8890	8890	8890	0
461	20231117	131000	498743070	8890	8890	8890	8890	468
462	20231117	130900	494582550	8890	8890	8890	8890	300
463	20231117	130800	491915550	8890	8890	8890	8890	200
464	20231117	130700	490137550	8890	8890	8890	8890	120
465	20231117	130600	489070750	8890	8890	8890	8890	263
466	20231117	130500	486732680	8890	8900	8900	8890	165
467	20231117	130400	485265730	8890	8890	8890	8890	0
468	20231117	130300	485265730	8890	8900	8900	8890	64
469	20231117	130200	484696640	8910	8910	8910	8910	4
470	20231117	130100	484661000	8900	8900	8900	8900	500
471	20231117	130000	480211000	8900	8900	8900	8900	201
472	20231117	125900	478422100	8910	8900	8910	8900	189
473	20231117	125800	476738120	8900	8900	8900	8900	0
474	20231117	125700	476738120	8900	8900	8900	8900	0
475	20231117	125600	476738120	8900	8910	8910	8890	278
476	20231117	125500	474262620	8890	8900	8900	8890	71
477	20231117	125400	473631330	8900	8900	8900	8900	5
478	20231117	125300	473586830	8900	8900	8900	8900	2
479	20231117	125200	473569030	8890	8890	8890	8890	200
480	20231117	125100	471791030	8890	8890	8890	8890	0
481	20231117	125000	471791030	8890	8890	8890	8890	12
482	20231117	124900	471684350	8890	8890	8890	8890	55
483	20231117	124800	471195400	8900	8910	8910	8900	110
484	20231117	124700	470215400	8910	8910	8910	8910	0
485	20231117	124600	470215400	8910	8910	8910	8910	1
486	20231117	124500	470206490	8910	8900	8910	8900	33
487	20231117	124400	469912690	8900	8910	8910	8900	74
488	20231117	124300	469254060	8910	8900	8910	8900	52
489	20231117	124200	468791250	8910	8910	8910	8910	0
490	20231117	124100	468791250	8910	8910	8910	8910	280
491	20231117	124000	466296450	8910	8910	8910	8910	13
492	20231117	123900	466180620	8900	8900	8900	8900	0
493	20231117	123800	466180620	8900	8900	8900	8900	10
494	20231117	123700	466091620	8900	8900	8900	8900	10
495	20231117	123600	466002620	8900	8900	8900	8900	0
496	20231117	123500	466002620	8900	8900	8900	8900	53
497	20231117	123400	465530920	8910	8910	8910	8910	0
498	20231117	123300	465530920	8910	8910	8910	8910	0
499	20231117	123200	465530920	8910	8910	8910	8910	501
500	20231117	123100	461067010	8910	8900	8910	8900	54
501	20231117	123000	460586400	8910	8910	8910	8910	0
502	20231117	122900	460586400	8910	8910	8910	8910	3
503	20231117	122800	460559670	8910	8890	8910	8890	2
504	20231117	122700	460541870	8890	8890	8890	8890	500
505	20231117	122600	456096870	8890	8890	8890	8890	112
506	20231117	122500	455101190	8900	8900	8900	8900	0
507	20231117	122400	455101190	8900	8900	8900	8900	351
508	20231117	122300	451977290	8900	8900	8900	8900	700
509	20231117	122200	445747290	8900	8910	8910	8900	309
510	20231117	122100	442996180	8910	8910	8910	8910	10
511	20231117	122000	442907080	8920	8940	8940	8910	1187
512	20231117	121900	432330870	8920	8920	8920	8920	50
513	20231117	121800	431884870	8940	8940	8940	8920	66
514	20231117	121700	431295730	8910	8910	8910	8910	0
515	20231117	121600	431295730	8910	8910	8910	8910	50
516	20231117	121500	430850230	8920	8920	8920	8920	0
517	20231117	121400	430850230	8920	8910	8920	8910	130
518	20231117	121300	429691900	8920	8920	8920	8920	0
519	20231117	121200	429691900	8920	8920	8920	8920	131
520	20231117	121100	428523380	8910	8910	8910	8910	0
521	20231117	121000	428523380	8910	8920	8920	8910	2
522	20231117	120900	428505550	8930	8930	8930	8930	20
523	20231117	120800	428326950	8940	8940	8940	8940	1
524	20231117	120700	428318010	8940	8940	8940	8940	30
525	20231117	120600	428049810	8940	8940	8940	8940	0
526	20231117	120500	428049810	8940	8940	8940	8940	0
527	20231117	120400	428049810	8940	8940	8940	8940	6
528	20231117	120300	427996170	8940	8920	8940	8910	381
529	20231117	120200	424601380	8940	8930	8940	8930	78
530	20231117	120100	423904820	8930	8930	8930	8930	380
531	20231117	120000	420511420	8930	8930	8930	8930	0
532	20231117	115900	420511420	8930	8930	8930	8930	1
533	20231117	115800	420502490	8930	8920	8930	8920	11
534	20231117	115700	420404360	8920	8920	8920	8920	10
535	20231117	115600	420315160	8930	8930	8930	8930	11
536	20231117	115500	420216930	8920	8920	8920	8920	0
537	20231117	115400	420216930	8920	8920	8920	8920	277
538	20231117	115300	417746090	8920	8920	8920	8920	0
539	20231117	115200	417746090	8920	8920	8920	8910	298
540	20231117	115100	415088600	8920	8930	8930	8920	310
541	20231117	115000	412323300	8930	8930	8930	8930	300
542	20231117	114900	409644300	8910	8910	8910	8910	0
543	20231117	114800	409644300	8910	8910	8910	8910	0
544	20231117	114700	409644300	8910	8910	8910	8910	0
545	20231117	114600	409644300	8910	8910	8910	8910	0
546	20231117	114500	409644300	8910	8910	8910	8910	0
547	20231117	114400	409644300	8910	8910	8910	8910	0
548	20231117	114300	409644300	8910	8910	8910	8910	0
549	20231117	114200	409644300	8910	8910	8910	8910	0
550	20231117	114100	409644300	8910	8910	8910	8910	0
551	20231117	114000	409644300	8910	8920	8920	8910	33
552	20231117	113900	409350150	8910	8910	8910	8910	100
553	20231117	113800	408459150	8910	8910	8910	8910	0
554	20231117	113700	408459150	8910	8910	8910	8910	1
555	20231117	113600	408450240	8910	8910	8910	8910	0
556	20231117	113500	408450240	8910	8910	8910	8910	10
557	20231117	113400	408361140	8910	8910	8910	8910	205
558	20231117	113300	406534590	8940	8940	8940	8940	0
559	20231117	113200	406534590	8940	8940	8940	8940	10
560	20231117	113100	406445190	8950	8950	8950	8950	0
561	20231117	113000	406445190	8950	8940	8950	8940	100
562	20231117	112900	405550200	8950	8910	8950	8910	310
563	20231117	112800	402787090	8910	8920	8920	8910	1545
564	20231117	112700	389021130	8920	8940	8940	8920	577
565	20231117	112600	383874250	8930	8950	8950	8930	383
566	20231117	112500	380453660	8930	8930	8930	8930	54
567	20231117	112400	379971440	8940	8950	8950	8940	168
568	20231117	112300	378469310	8950	8950	8950	8950	5
569	20231117	112200	378424560	8950	8950	8950	8950	101
570	20231117	112100	377520610	8940	8940	8940	8940	0
571	20231117	112000	377520610	8940	8950	8950	8940	36
572	20231117	111900	377198530	8940	8950	8950	8940	81
573	20231117	111800	376473780	8950	8950	8950	8950	10
574	20231117	111700	376384280	8950	8950	8950	8950	0
575	20231117	111600	376384280	8950	8950	8950	8950	4
576	20231117	111500	376348480	8950	8950	8950	8950	4
577	20231117	111400	376312680	8950	8960	8960	8950	20
578	20231117	111300	376133580	8960	8960	8960	8960	10
579	20231117	111200	376043980	8950	8950	8950	8950	55
580	20231117	111100	375551730	8990	8950	8990	8950	109
581	20231117	111000	374576140	8990	8960	8990	8950	41
582	20231117	110900	374208800	8960	8960	8960	8960	20
583	20231117	110800	374029600	8970	8970	8970	8970	0
584	20231117	110700	374029600	8970	8970	8970	8950	115
585	20231117	110600	372999110	8970	8970	8970	8970	34
586	20231117	110500	372694130	8970	8970	8970	8970	0
587	20231117	110400	372694130	8970	8970	8970	8970	1
588	20231117	110300	372685160	8980	8980	8980	8980	1
589	20231117	110200	372676180	8980	8950	8980	8940	34
590	20231117	110100	372371870	8950	8940	8950	8940	28
591	20231117	110000	372121540	8940	8940	8940	8940	125
592	20231117	105900	371004040	8940	8940	8940	8940	34
593	20231117	105800	370700080	8940	8940	8940	8940	1
594	20231117	105700	370691140	8940	8940	8940	8940	257
595	20231117	105600	368393560	8950	8980	8980	8950	1463
596	20231117	105500	355299190	8960	8980	8980	8960	63
597	20231117	105400	354734670	8960	8990	8990	8960	947
598	20231117	105300	346249320	8970	8990	8990	8970	48
599	20231117	105200	345818360	9000	9000	9000	9000	1
600	20231117	105100	345809360	9000	9000	9000	9000	4
601	20231117	105000	345773360	9000	9000	9000	9000	2
602	20231117	104900	345755360	9000	8970	9000	8970	1461
603	20231117	104800	332650130	9000	8980	9000	8980	833
604	20231117	104700	325169770	9020	9020	9020	8980	377
605	20231117	104600	321780430	9020	9020	9020	9020	0
606	20231117	104500	321780430	9020	9020	9020	9020	0
607	20231117	104400	321780430	9020	9020	9020	9020	2
608	20231117	104300	321762390	9020	9020	9020	9020	0
609	20231117	104200	321762390	9020	9020	9020	9020	0
610	20231117	104100	321762390	9020	9020	9020	9020	1
611	20231117	104000	321753370	9020	9020	9020	9020	0
612	20231117	103900	321753370	9020	9020	9020	9020	4
613	20231117	103800	321717290	8990	8990	8990	8990	21
614	20231117	103700	321528500	9020	9020	9020	9020	711
615	20231117	103600	315115280	9020	9020	9050	8990	100
616	20231117	103500	314215440	9010	9010	9010	9010	5
617	20231117	103400	314170390	9010	9010	9010	9010	30
618	20231117	103300	313900090	9020	9020	9020	9020	1
619	20231117	103200	313891070	9020	9020	9020	9020	40
620	20231117	103100	313530270	9050	9050	9050	9050	0
621	20231117	103000	313530270	9050	8990	9050	8990	403
622	20231117	102900	309900850	9000	9000	9000	9000	0
623	20231117	102800	309900850	9000	8990	9000	8990	38
624	20231117	102700	309559220	8990	8990	8990	8990	100
625	20231117	102600	308660220	8990	8990	8990	8990	18
626	20231117	102500	308498400	8990	8990	8990	8990	2
627	20231117	102400	308480420	8990	8990	8990	8990	0
628	20231117	102300	308480420	8990	8990	8990	8990	1
629	20231117	102200	308471430	8990	8990	8990	8990	7
630	20231117	102100	308408500	8990	8990	8990	8990	100
631	20231117	102000	307509500	8990	8990	8990	8990	6
632	20231117	101900	307455560	8990	8990	8990	8980	351
633	20231117	101800	304303260	8990	8990	8990	8990	100
634	20231117	101700	303404260	8990	8990	8990	8990	50
635	20231117	101600	302954760	8990	8990	8990	8990	542
636	20231117	101500	298082180	8980	8980	8980	8980	157
637	20231117	101400	296672320	8990	8980	8990	8980	26
638	20231117	101300	296438680	8970	8970	8980	8970	511
639	20231117	101200	291851000	8980	8980	8980	8980	61
640	20231117	101100	291303220	8980	8980	8980	8980	0
641	20231117	101000	291303220	8980	8980	8980	8980	439
642	20231117	100900	287361000	8980	8980	8980	8980	100
643	20231117	100800	286463000	8990	8990	8990	8990	1
644	20231117	100700	286454010	8980	9040	9040	8980	4011
645	20231117	100600	250392140	9010	9030	9030	9010	112
646	20231117	100500	249382300	9030	9030	9030	9030	4
647	20231117	100400	249346180	9030	9030	9030	9030	0
648	20231117	100300	249346180	9030	9030	9030	9030	0
649	20231117	100200	249346180	9030	9030	9030	9020	133
650	20231117	100100	248146010	9030	9030	9030	9030	0
651	20231117	100000	248146010	9030	9030	9030	9030	2
652	20231117	095900	248127950	9030	9030	9030	9030	101
653	20231117	095800	247215920	9020	9020	9020	9020	1
654	20231117	095700	247206900	9030	9030	9030	9030	0
655	20231117	095600	247206900	9030	9020	9030	9020	31
656	20231117	095500	246927270	9030	9030	9030	9030	5
657	20231117	095400	246882120	9030	9030	9030	9030	140
658	20231117	095300	245617920	9030	9000	9030	9000	192
659	20231117	095200	243888490	9010	9000	9010	8990	119
660	20231117	095100	242817580	9010	9000	9010	9000	156
661	20231117	095000	241413550	9000	9000	9010	9000	222
662	20231117	094900	239413550	8990	8990	8990	8990	160
663	20231117	094800	237975150	8990	8980	8990	8980	199
664	20231117	094700	236186150	8980	9000	9000	8980	638
665	20231117	094600	230452900	9000	9000	9000	8980	612
666	20231117	094500	224948920	9000	9000	9000	9000	50
667	20231117	094400	224498920	9000	9000	9000	9000	430
668	20231117	094300	220628920	9010	9000	9010	9000	252
669	20231117	094200	218360910	9000	9000	9000	9000	330
670	20231117	094100	215390910	9000	9000	9000	9000	109
671	20231117	094000	214409910	9000	9000	9000	8990	1271
672	20231117	093900	202974110	8990	8990	8990	8990	0
673	20231117	093800	202974110	8990	8980	8990	8980	143
674	20231117	093700	201688640	8980	8980	8980	8980	50
675	20231117	093600	201239640	8990	9010	9010	8980	752
676	20231117	093500	194478900	8990	8980	9030	8980	476
677	20231117	093400	190192710	8980	8990	9010	8970	3825
678	20231117	093300	155841130	9020	9050	9050	9000	5962
679	20231117	093200	102079490	9050	9050	9050	9050	684
680	20231117	093100	95889290	9090	9090	9090	9050	40
681	20231117	093000	95526770	9090	9090	9090	9090	183
682	20231117	092900	93863300	9060	9060	9060	9060	2
683	20231117	092800	93845180	9060	9090	9090	9060	1071
684	20231117	092700	84136460	9090	9100	9100	9090	16
685	20231117	092600	83990990	9090	9090	9090	9090	0
686	20231117	092500	83990990	9090	9090	9090	9090	101
687	20231117	092400	83072900	9070	9070	9070	9070	0
688	20231117	092300	83072900	9070	9070	9070	9070	457
689	20231117	092200	78927910	9100	9080	9100	9070	51
690	20231117	092100	78464960	9100	9100	9100	9100	264
691	20231117	092000	76062560	9100	9100	9100	9100	0
692	20231117	091900	76062560	9100	9090	9100	9090	129
693	20231117	091800	74889660	9100	9100	9100	9100	7
694	20231117	091700	74825960	9100	9060	9100	9060	93
695	20231117	091600	73982320	9060	9060	9060	9060	558
696	20231117	091500	68926840	9060	9110	9110	9060	2266
697	20231117	091400	48346590	9090	9090	9090	9090	0
698	20231117	091300	48346590	9090	9090	9090	9090	12
699	20231117	091200	48237510	9090	9090	9090	9090	268
700	20231117	091100	45801390	9080	9080	9080	9080	0
701	20231117	091000	45801390	9080	9080	9080	9080	18
702	20231117	090900	45637950	9080	9120	9120	9080	695
703	20231117	090800	39313860	9120	9140	9140	9120	1425
704	20231117	090700	26302090	9160	9150	9160	9140	403
705	20231117	090600	22616160	9230	9230	9230	9230	1
706	20231117	090500	22606930	9150	9150	9150	9150	292
707	20231117	090400	19935130	9240	9240	9250	9240	24
708	20231117	090300	19713170	9250	9140	9250	9140	251
709	20231117	090200	17414560	9170	9170	9170	9170	0
710	20231117	090100	17414560	9170	9150	9170	9110	869
711	20231117	090000	9485300	9150	9260	9260	9150	1029