KissMeData/045340/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	192600	160648945	4655	4655	4655	4655	1475
3	20231117	192500	160648945	4655	4655	4655	4655	0
4	20231117	192400	160648945	4655	4655	4655	4655	0
5	20231117	192300	160648945	4655	4655	4655	4655	0
6	20231117	192200	160648945	4655	4655	4655	4655	0
7	20231117	192100	160648945	4655	4655	4655	4655	0
8	20231117	192000	160648945	4655	4655	4655	4655	0
9	20231117	191900	160648945	4655	4655	4655	4655	0
10	20231117	191800	160648945	4655	4655	4655	4655	0
11	20231117	191700	160648945	4655	4655	4655	4655	0
12	20231117	191600	160648945	4655	4655	4655	4655	0
13	20231117	191500	160648945	4655	4655	4655	4655	0
14	20231117	191400	160648945	4655	4655	4655	4655	0
15	20231117	191300	160648945	4655	4655	4655	4655	0
16	20231117	191200	160648945	4655	4655	4655	4655	0
17	20231117	191100	160648945	4655	4655	4655	4655	0
18	20231117	191000	160648945	4655	4655	4655	4655	0
19	20231117	190900	160648945	4655	4655	4655	4655	0
20	20231117	190800	160648945	4655	4655	4655	4655	0
21	20231117	190700	160648945	4655	4655	4655	4655	0
22	20231117	190600	160648945	4655	4655	4655	4655	0
23	20231117	190500	160648945	4655	4655	4655	4655	0
24	20231117	190400	160648945	4655	4655	4655	4655	0
25	20231117	190300	160648945	4655	4655	4655	4655	0
26	20231117	190200	160648945	4655	4655	4655	4655	0
27	20231117	190100	160648945	4655	4655	4655	4655	0
28	20231117	190000	160648945	4655	4655	4655	4655	0
29	20231117	185900	160648945	4655	4655	4655	4655	0
30	20231117	185800	160648945	4655	4655	4655	4655	0
31	20231117	185700	160648945	4655	4655	4655	4655	0
32	20231117	185600	160648945	4655	4655	4655	4655	1475
33	20231117	185500	160648945	4655	4655	4655	4655	0
34	20231117	185400	160648945	4655	4655	4655	4655	0
35	20231117	185300	160648945	4655	4655	4655	4655	0
36	20231117	185200	160648945	4655	4655	4655	4655	0
37	20231117	185100	160648945	4655	4655	4655	4655	0
38	20231117	185000	160648945	4655	4655	4655	4655	0
39	20231117	184900	160648945	4655	4655	4655	4655	0
40	20231117	184800	160648945	4655	4655	4655	4655	0
41	20231117	184700	160648945	4655	4655	4655	4655	0
42	20231117	184600	160648945	4655	4655	4655	4655	0
43	20231117	184500	160648945	4655	4655	4655	4655	0
44	20231117	184400	160648945	4655	4655	4655	4655	0
45	20231117	184300	160648945	4655	4655	4655	4655	0
46	20231117	184200	160648945	4655	4655	4655	4655	0
47	20231117	184100	160648945	4655	4655	4655	4655	0
48	20231117	184000	160648945	4655	4655	4655	4655	0
49	20231117	183900	160648945	4655	4655	4655	4655	0
50	20231117	183800	160648945	4655	4655	4655	4655	0
51	20231117	183700	160648945	4655	4655	4655	4655	0
52	20231117	183600	160648945	4655	4655	4655	4655	0
53	20231117	183500	160648945	4655	4655	4655	4655	0
54	20231117	183400	160648945	4655	4655	4655	4655	0
55	20231117	183300	160648945	4655	4655	4655	4655	0
56	20231117	183200	160648945	4655	4655	4655	4655	0
57	20231117	183100	160648945	4655	4655	4655	4655	0
58	20231117	183000	160648945	4655	4655	4655	4655	0
59	20231117	182900	160648945	4655	4655	4655	4655	0
60	20231117	182800	160648945	4655	4655	4655	4655	0
61	20231117	182700	160648945	4655	4655	4655	4655	0
62	20231117	182600	160648945	4655	4655	4655	4655	1475
63	20231117	182500	160648945	4655	4655	4655	4655	0
64	20231117	182400	160648945	4655	4655	4655	4655	0
65	20231117	182300	160648945	4655	4655	4655	4655	0
66	20231117	182200	160648945	4655	4655	4655	4655	0
67	20231117	182100	160648945	4655	4655	4655	4655	0
68	20231117	182000	160648945	4655	4655	4655	4655	0
69	20231117	181900	160648945	4655	4655	4655	4655	0
70	20231117	181800	160648945	4655	4655	4655	4655	0
71	20231117	181700	160648945	4655	4655	4655	4655	0
72	20231117	181600	160648945	4655	4655	4655	4655	0
73	20231117	181500	160648945	4655	4655	4655	4655	0
74	20231117	181400	160648945	4655	4655	4655	4655	0
75	20231117	181300	160648945	4655	4655	4655	4655	0
76	20231117	181200	160648945	4655	4655	4655	4655	0
77	20231117	181100	160648945	4655	4655	4655	4655	0
78	20231117	181000	160648945	4655	4655	4655	4655	0
79	20231117	180900	160648945	4655	4655	4655	4655	0
80	20231117	180800	160648945	4655	4655	4655	4655	0
81	20231117	180700	160648945	4655	4655	4655	4655	0
82	20231117	180600	160648945	4655	4655	4655	4655	0
83	20231117	180500	160648945	4655	4655	4655	4655	0
84	20231117	180400	160648945	4655	4655	4655	4655	0
85	20231117	180300	160648945	4655	4655	4655	4655	0
86	20231117	180200	160648945	4655	4655	4655	4655	0
87	20231117	180100	160648945	4655	4655	4655	4655	0
88	20231117	180000	160648945	4655	4655	4655	4655	0
89	20231117	175900	160648945	4655	4655	4655	4655	0
90	20231117	175800	160648945	4655	4655	4655	4655	0
91	20231117	175700	160648945	4655	4655	4655	4655	0
92	20231117	175600	160648945	4655	4655	4655	4655	1475
93	20231117	175500	160648945	4655	4655	4655	4655	0
94	20231117	175400	160648945	4655	4655	4655	4655	0
95	20231117	175300	160648945	4655	4655	4655	4655	0
96	20231117	175200	160648945	4655	4655	4655	4655	0
97	20231117	175100	160648945	4655	4655	4655	4655	0
98	20231117	175000	160648945	4655	4655	4655	4655	0
99	20231117	174900	160648945	4655	4655	4655	4655	0
100	20231117	174800	160648945	4655	4655	4655	4655	0
101	20231117	174700	160648945	4655	4655	4655	4655	0
102	20231117	174600	160648945	4655	4655	4655	4655	0
103	20231117	174500	160648945	4655	4655	4655	4655	0
104	20231117	174400	160648945	4655	4655	4655	4655	0
105	20231117	174300	160648945	4655	4655	4655	4655	0
106	20231117	174200	160648945	4655	4655	4655	4655	0
107	20231117	174100	160648945	4655	4655	4655	4655	0
108	20231117	174000	160648945	4655	4655	4655	4655	0
109	20231117	173900	160648945	4655	4655	4655	4655	0
110	20231117	173800	160648945	4655	4655	4655	4655	0
111	20231117	173700	160648945	4655	4655	4655	4655	0
112	20231117	173600	160648945	4655	4655	4655	4655	0
113	20231117	173500	160648945	4655	4655	4655	4655	0
114	20231117	173400	160648945	4655	4655	4655	4655	0
115	20231117	173300	160648945	4655	4655	4655	4655	0
116	20231117	173200	160648945	4655	4655	4655	4655	0
117	20231117	173100	160648945	4655	4655	4655	4655	0
118	20231117	173000	160648945	4655	4655	4655	4655	0
119	20231117	172900	160648945	4655	4655	4655	4655	0
120	20231117	172800	160648945	4655	4655	4655	4655	0
121	20231117	172700	160648945	4655	4655	4655	4655	0
122	20231117	172600	160648945	4655	4655	4655	4655	1475
123	20231117	172500	160648945	4655	4655	4655	4655	0
124	20231117	172400	160648945	4655	4655	4655	4655	0
125	20231117	172300	160648945	4655	4655	4655	4655	0
126	20231117	172200	160648945	4655	4655	4655	4655	0
127	20231117	172100	160648945	4655	4655	4655	4655	0
128	20231117	172000	160648945	4655	4655	4655	4655	0
129	20231117	171900	160648945	4655	4655	4655	4655	0
130	20231117	171800	160648945	4655	4655	4655	4655	0
131	20231117	171700	160648945	4655	4655	4655	4655	0
132	20231117	171600	160648945	4655	4655	4655	4655	0
133	20231117	171500	160648945	4655	4655	4655	4655	0
134	20231117	171400	160648945	4655	4655	4655	4655	0
135	20231117	171300	160648945	4655	4655	4655	4655	0
136	20231117	171200	160648945	4655	4655	4655	4655	0
137	20231117	171100	160648945	4655	4655	4655	4655	0
138	20231117	171000	160648945	4655	4655	4655	4655	0
139	20231117	170900	160648945	4655	4655	4655	4655	0
140	20231117	170800	160648945	4655	4655	4655	4655	0
141	20231117	170700	160648945	4655	4655	4655	4655	0
142	20231117	170600	160648945	4655	4655	4655	4655	0
143	20231117	170500	160648945	4655	4655	4655	4655	0
144	20231117	170400	160648945	4655	4655	4655	4655	0
145	20231117	170300	160648945	4655	4655	4655	4655	0
146	20231117	170200	160648945	4655	4655	4655	4655	0
147	20231117	170100	160648945	4655	4655	4655	4655	0
148	20231117	170000	160648945	4655	4655	4655	4655	0
149	20231117	165900	160648945	4655	4655	4655	4655	0
150	20231117	165800	160648945	4655	4655	4655	4655	0
151	20231117	165700	160648945	4655	4655	4655	4655	0
152	20231117	165600	160648945	4655	4655	4655	4655	1475
153	20231117	165500	160648945	4655	4655	4655	4655	0
154	20231117	165400	160648945	4655	4655	4655	4655	0
155	20231117	165300	160648945	4655	4655	4655	4655	0
156	20231117	165200	160648945	4655	4655	4655	4655	0
157	20231117	165100	160648945	4655	4655	4655	4655	0
158	20231117	165000	160648945	4655	4655	4655	4655	0
159	20231117	164900	160648945	4655	4655	4655	4655	0
160	20231117	164800	160648945	4655	4655	4655	4655	0
161	20231117	164700	160648945	4655	4655	4655	4655	0
162	20231117	164600	160648945	4655	4655	4655	4655	0
163	20231117	164500	160648945	4655	4655	4655	4655	0
164	20231117	164400	160648945	4655	4655	4655	4655	0
165	20231117	164300	160648945	4655	4655	4655	4655	0
166	20231117	164200	160648945	4655	4655	4655	4655	0
167	20231117	164100	160648945	4655	4655	4655	4655	0
168	20231117	164000	160648945	4655	4655	4655	4655	0
169	20231117	163900	160648945	4655	4655	4655	4655	0
170	20231117	163800	160648945	4655	4655	4655	4655	0
171	20231117	163700	160648945	4655	4655	4655	4655	0
172	20231117	163600	160648945	4655	4655	4655	4655	0
173	20231117	163500	160648945	4655	4655	4655	4655	0
174	20231117	163400	160648945	4655	4655	4655	4655	0
175	20231117	163300	160648945	4655	4655	4655	4655	0
176	20231117	163200	160648945	4655	4655	4655	4655	0
177	20231117	163100	160648945	4655	4655	4655	4655	0
178	20231117	163000	160648945	4655	4655	4655	4655	0
179	20231117	162900	160648945	4655	4655	4655	4655	0
180	20231117	162800	160648945	4655	4655	4655	4655	0
181	20231117	162700	160648945	4655	4655	4655	4655	0
182	20231117	162600	160648945	4655	4655	4655	4655	1475
183	20231117	162500	160648945	4655	4655	4655	4655	0
184	20231117	162400	160648945	4655	4655	4655	4655	0
185	20231117	162300	160648945	4655	4655	4655	4655	0
186	20231117	162200	160648945	4655	4655	4655	4655	0
187	20231117	162100	160648945	4655	4655	4655	4655	0
188	20231117	162000	160648945	4655	4655	4655	4655	0
189	20231117	161900	160648945	4655	4655	4655	4655	0
190	20231117	161800	160648945	4655	4655	4655	4655	0
191	20231117	161700	160648945	4655	4655	4655	4655	0
192	20231117	161600	160648945	4655	4655	4655	4655	0
193	20231117	161500	160648945	4655	4655	4655	4655	0
194	20231117	161400	160648945	4655	4655	4655	4655	0
195	20231117	161300	160648945	4655	4655	4655	4655	0
196	20231117	161200	160648945	4655	4655	4655	4655	0
197	20231117	161100	160648945	4655	4655	4655	4655	0
198	20231117	161000	160648945	4655	4655	4655	4655	0
199	20231117	160900	160648945	4655	4655	4655	4655	0
200	20231117	160800	160648945	4655	4655	4655	4655	0
201	20231117	160700	160648945	4655	4655	4655	4655	0
202	20231117	160600	160648945	4655	4655	4655	4655	0
203	20231117	160500	160648945	4655	4655	4655	4655	0
204	20231117	160400	160648945	4655	4655	4655	4655	0
205	20231117	160300	160648945	4655	4655	4655	4655	0
206	20231117	160200	160648945	4655	4655	4655	4655	0
207	20231117	160100	160648945	4655	4655	4655	4655	0
208	20231117	160000	160648945	4655	4655	4655	4655	0
209	20231117	155900	160648945	4655	4655	4655	4655	0
210	20231117	155800	160648945	4655	4655	4655	4655	0
211	20231117	155700	160648945	4655	4655	4655	4655	0
212	20231117	155600	160648945	4655	4655	4655	4655	1475
213	20231117	155500	160648945	4655	4655	4655	4655	0
214	20231117	155400	160648945	4655	4655	4655	4655	0
215	20231117	155300	160648945	4655	4655	4655	4655	0
216	20231117	155200	160648945	4655	4655	4655	4655	0
217	20231117	155100	160648945	4655	4655	4655	4655	0
218	20231117	155000	160648945	4655	4655	4655	4655	0
219	20231117	154900	160648945	4655	4655	4655	4655	0
220	20231117	154800	160648945	4655	4655	4655	4655	0
221	20231117	154700	160648945	4655	4655	4655	4655	0
222	20231117	154600	160648945	4655	4655	4655	4655	0
223	20231117	154500	160648945	4655	4655	4655	4655	0
224	20231117	154400	160648945	4655	4655	4655	4655	0
225	20231117	154300	160648945	4655	4655	4655	4655	0
226	20231117	154200	160648945	4655	4655	4655	4655	0
227	20231117	154100	160648945	4655	4655	4655	4655	0
228	20231117	154000	160648945	4655	4655	4655	4655	0
229	20231117	153900	160648945	4655	4655	4655	4655	0
230	20231117	153800	160648945	4655	4655	4655	4655	0
231	20231117	153700	160648945	4655	4655	4655	4655	0
232	20231117	153600	160648945	4655	4655	4655	4655	0
233	20231117	153500	160648945	4655	4655	4655	4655	0
234	20231117	153400	160648945	4655	4655	4655	4655	0
235	20231117	153300	160648945	4655	4655	4655	4655	0
236	20231117	153200	160648945	4655	4655	4655	4655	0
237	20231117	153100	160648945	4655	4655	4655	4655	0
238	20231117	153000	160648945	4655	4655	4655	4655	1475
239	20231117	152900	153782820	4660	4660	4660	4660	0
240	20231117	152800	153782820	4660	4660	4660	4660	0
241	20231117	152700	153782820	4660	4660	4660	4660	0
242	20231117	152600	153782820	4660	4660	4660	4660	0
243	20231117	152500	153782820	4660	4660	4660	4660	0
244	20231117	152400	153782820	4660	4660	4660	4660	0
245	20231117	152300	153782820	4660	4660	4660	4660	0
246	20231117	152200	153782820	4660	4660	4660	4660	0
247	20231117	152100	153782820	4660	4660	4660	4660	0
248	20231117	152000	153782820	4660	4660	4660	4660	0
249	20231117	151900	153782820	4660	4655	4665	4655	216
250	20231117	151800	152777130	4655	4655	4655	4655	0
251	20231117	151700	152777130	4655	4655	4655	4655	5
252	20231117	151600	152753855	4655	4655	4655	4655	0
253	20231117	151500	152753855	4655	4655	4655	4655	146
254	20231117	151400	152074225	4655	4655	4655	4655	0
255	20231117	151300	152074225	4655	4655	4655	4655	1
256	20231117	151200	152069570	4630	4630	4630	4630	0
257	20231117	151100	152069570	4630	4630	4630	4630	0
258	20231117	151000	152069570	4630	4630	4630	4630	42
259	20231117	150900	151875110	4625	4625	4625	4625	0
260	20231117	150800	151875110	4625	4625	4625	4625	20
261	20231117	150700	151782610	4605	4605	4605	4605	0
262	20231117	150600	151782610	4605	4605	4605	4605	0
263	20231117	150500	151782610	4605	4605	4605	4605	0
264	20231117	150400	151782610	4605	4605	4605	4605	0
265	20231117	150300	151782610	4605	4605	4605	4605	160
266	20231117	150200	151045810	4605	4625	4625	4605	30
267	20231117	150100	150907445	4625	4625	4625	4625	0
268	20231117	150000	150907445	4625	4625	4625	4625	0
269	20231117	145900	150907445	4625	4625	4625	4625	20
270	20231117	145800	150814945	4625	4625	4625	4625	1
271	20231117	145700	150810320	4660	4660	4660	4660	0
272	20231117	145600	150810320	4660	4660	4660	4660	5
273	20231117	145500	150787020	4625	4625	4625	4625	0
274	20231117	145400	150787020	4625	4625	4625	4625	0
275	20231117	145300	150787020	4625	4625	4625	4625	10
276	20231117	145200	150740770	4665	4665	4665	4665	0
277	20231117	145100	150740770	4665	4665	4665	4665	0
278	20231117	145000	150740770	4665	4665	4665	4665	0
279	20231117	144900	150740770	4665	4665	4665	4665	3
280	20231117	144800	150726775	4615	4615	4615	4615	1
281	20231117	144700	150722160	4665	4665	4665	4665	0
282	20231117	144600	150722160	4665	4665	4665	4665	0
283	20231117	144500	150722160	4665	4665	4665	4665	14
284	20231117	144400	150656850	4670	4670	4670	4670	0
285	20231117	144300	150656850	4670	4610	4670	4610	204
286	20231117	144200	149711020	4595	4595	4595	4595	0
287	20231117	144100	149711020	4595	4595	4595	4595	32
288	20231117	144000	149563980	4590	4590	4590	4590	0
289	20231117	143900	149563980	4590	4590	4590	4590	0
290	20231117	143800	149563980	4590	4590	4590	4590	37
291	20231117	143700	149394150	4595	4595	4595	4595	50
292	20231117	143600	149164400	4625	4625	4625	4625	1
293	20231117	143500	149159775	4625	4625	4625	4625	0
294	20231117	143400	149159775	4625	4625	4625	4625	0
295	20231117	143300	149159775	4625	4625	4625	4625	0
296	20231117	143200	149159775	4625	4595	4625	4595	28
297	20231117	143100	149031055	4595	4595	4595	4595	0
298	20231117	143000	149031055	4595	4630	4640	4595	34
299	20231117	142900	148874385	4600	4600	4600	4600	0
300	20231117	142800	148874385	4600	4600	4600	4600	0
301	20231117	142700	148874385	4600	4645	4645	4600	686
302	20231117	142600	145711740	4645	4645	4645	4645	26
303	20231117	142500	145590970	4670	4670	4670	4670	0
304	20231117	142400	145590970	4670	4670	4670	4670	0
305	20231117	142300	145590970	4670	4670	4670	4670	100
306	20231117	142200	145123970	4670	4670	4670	4670	0
307	20231117	142100	145123970	4670	4670	4670	4670	1
308	20231117	142000	145119300	4645	4645	4645	4645	0
309	20231117	141900	145119300	4645	4645	4645	4645	0
310	20231117	141800	145119300	4645	4645	4645	4645	0
311	20231117	141700	145119300	4645	4645	4645	4645	1
312	20231117	141600	145114655	4680	4680	4680	4680	0
313	20231117	141500	145114655	4680	4680	4680	4680	50
314	20231117	141400	144880655	4680	4680	4680	4680	0
315	20231117	141300	144880655	4680	4680	4680	4680	1
316	20231117	141200	144875975	4680	4665	4680	4665	214
317	20231117	141100	143876015	4675	4675	4675	4675	0
318	20231117	141000	143876015	4675	4675	4675	4675	0
319	20231117	140900	143876015	4675	4675	4675	4675	0
320	20231117	140800	143876015	4675	4675	4675	4675	0
321	20231117	140700	143876015	4675	4675	4675	4675	0
322	20231117	140600	143876015	4675	4675	4675	4675	0
323	20231117	140500	143876015	4675	4675	4675	4675	0
324	20231117	140400	143876015	4675	4675	4675	4675	0
325	20231117	140300	143876015	4675	4675	4675	4675	1
326	20231117	140200	143871340	4630	4630	4630	4630	0
327	20231117	140100	143871340	4630	4630	4630	4630	0
328	20231117	140000	143871340	4630	4635	4635	4630	24
329	20231117	135900	143760215	4680	4680	4680	4680	1
330	20231117	135800	143755535	4680	4680	4680	4680	0
331	20231117	135700	143755535	4680	4680	4680	4680	0
332	20231117	135600	143755535	4680	4680	4680	4680	1
333	20231117	135500	143750855	4675	4675	4675	4675	8
334	20231117	135400	143713455	4675	4675	4675	4675	7
335	20231117	135300	143680730	4675	4675	4675	4675	0
336	20231117	135200	143680730	4675	4665	4675	4665	123
337	20231117	135100	143105805	4665	4660	4665	4660	1094
338	20231117	135000	138002420	4660	4660	4660	4660	21
339	20231117	134900	137904560	4665	4665	4665	4665	0
340	20231117	134800	137904560	4665	4665	4665	4665	0
341	20231117	134700	137904560	4665	4665	4665	4665	0
342	20231117	134600	137904560	4665	4665	4665	4665	0
343	20231117	134500	137904560	4665	4665	4665	4665	14
344	20231117	134400	137839250	4620	4620	4620	4620	0
345	20231117	134300	137839250	4620	4620	4620	4620	0
346	20231117	134200	137839250	4620	4620	4620	4620	0
347	20231117	134100	137839250	4620	4620	4620	4620	0
348	20231117	134000	137839250	4620	4630	4630	4620	135
349	20231117	133900	137215330	4660	4660	4660	4660	0
350	20231117	133800	137215330	4660	4660	4660	4660	0
351	20231117	133700	137215330	4660	4660	4665	4660	3232
352	20231117	133600	122154140	4655	4655	4655	4655	0
353	20231117	133500	122154140	4655	4655	4655	4655	0
354	20231117	133400	122154140	4655	4655	4655	4655	282
355	20231117	133300	120841430	4635	4635	4635	4635	0
356	20231117	133200	120841430	4635	4635	4635	4635	0
357	20231117	133100	120841430	4635	4635	4635	4635	0
358	20231117	133000	120841430	4635	4635	4635	4635	24
359	20231117	132900	120730190	4660	4660	4660	4660	94
360	20231117	132800	120292150	4665	4665	4665	4665	0
361	20231117	132700	120292150	4665	4665	4665	4665	0
362	20231117	132600	120292150	4665	4665	4665	4665	0
363	20231117	132500	120292150	4665	4665	4665	4665	0
364	20231117	132400	120292150	4665	4665	4665	4665	0
365	20231117	132300	120292150	4665	4665	4665	4665	0
366	20231117	132200	120292150	4665	4665	4665	4665	0
367	20231117	132100	120292150	4665	4650	4665	4650	14
368	20231117	132000	120226855	4650	4650	4650	4650	0
369	20231117	131900	120226855	4650	4650	4650	4650	0
370	20231117	131800	120226855	4650	4650	4650	4650	43
371	20231117	131700	120026905	4660	4665	4665	4660	386
372	20231117	131600	118228060	4665	4665	4665	4665	0
373	20231117	131500	118228060	4665	4665	4665	4665	0
374	20231117	131400	118228060	4665	4665	4665	4665	0
375	20231117	131300	118228060	4665	4665	4665	4665	14
376	20231117	131200	118162750	4660	4660	4660	4660	28
377	20231117	131100	118032270	4665	4665	4665	4665	93
378	20231117	131000	117598425	4665	4665	4665	4665	0
379	20231117	130900	117598425	4665	4665	4665	4665	0
380	20231117	130800	117598425	4665	4665	4665	4665	36
381	20231117	130700	117430485	4670	4670	4670	4670	0
382	20231117	130600	117430485	4670	4680	4680	4670	499
383	20231117	130500	115098330	4680	4680	4680	4680	14
384	20231117	130400	115032810	4675	4675	4675	4675	0
385	20231117	130300	115032810	4675	4675	4675	4675	0
386	20231117	130200	115032810	4675	4675	4675	4675	0
387	20231117	130100	115032810	4675	4675	4675	4675	0
388	20231117	130000	115032810	4675	4675	4675	4675	24
389	20231117	125900	114920610	4675	4675	4675	4675	408
390	20231117	125800	113013210	4675	4685	4685	4675	245
391	20231117	125700	111867775	4685	4685	4685	4685	14
392	20231117	125600	111802185	4675	4675	4675	4675	39
393	20231117	125500	111619860	4675	4675	4675	4675	0
394	20231117	125400	111619860	4675	4675	4675	4675	21
395	20231117	125300	111521685	4695	4695	4695	4695	0
396	20231117	125200	111521685	4695	4695	4695	4695	0
397	20231117	125100	111521685	4695	4695	4695	4695	0
398	20231117	125000	111521685	4695	4695	4695	4695	0
399	20231117	124900	111521685	4695	4690	4695	4690	24
400	20231117	124800	111409100	4690	4670	4690	4670	1114
401	20231117	124700	106203100	4665	4665	4665	4665	805
402	20231117	124600	102447775	4650	4650	4650	4650	0
403	20231117	124500	102447775	4650	4640	4650	4640	884
404	20231117	124400	98345645	4640	4640	4640	4640	0
405	20231117	124300	98345645	4640	4625	4640	4625	80
406	20231117	124200	97975085	4625	4625	4625	4625	0
407	20231117	124100	97975085	4625	4625	4625	4625	14
408	20231117	124000	97910335	4625	4625	4625	4625	0
409	20231117	123900	97910335	4625	4625	4625	4625	0
410	20231117	123800	97910335	4625	4620	4625	4620	12
411	20231117	123700	97854875	4620	4620	4620	4620	0
412	20231117	123600	97854875	4620	4620	4620	4620	0
413	20231117	123500	97854875	4620	4620	4620	4620	0
414	20231117	123400	97854875	4620	4620	4620	4620	0
415	20231117	123300	97854875	4620	4620	4620	4620	14
416	20231117	123200	97790195	4620	4620	4620	4620	1
417	20231117	123100	97785575	4590	4590	4590	4590	0
418	20231117	123000	97785575	4590	4590	4590	4590	25
419	20231117	122900	97670825	4620	4620	4620	4620	0
420	20231117	122800	97670825	4620	4620	4620	4620	0
421	20231117	122700	97670825	4620	4620	4620	4620	0
422	20231117	122600	97670825	4620	4620	4620	4620	0
423	20231117	122500	97670825	4620	4610	4620	4610	15
424	20231117	122400	97601545	4610	4610	4610	4610	0
425	20231117	122300	97601545	4610	4610	4610	4610	0
426	20231117	122200	97601545	4610	4610	4610	4610	0
427	20231117	122100	97601545	4610	4610	4610	4610	0
428	20231117	122000	97601545	4610	4610	4610	4610	80
429	20231117	121900	97232745	4585	4585	4585	4585	1
430	20231117	121800	97228160	4610	4610	4610	4610	0
431	20231117	121700	97228160	4610	4610	4610	4610	15
432	20231117	121600	97159010	4610	4605	4610	4605	1056
433	20231117	121500	92296125	4605	4605	4605	4605	0
434	20231117	121400	92296125	4605	4605	4605	4605	0
435	20231117	121300	92296125	4605	4605	4605	4605	0
436	20231117	121200	92296125	4605	4605	4605	4605	0
437	20231117	121100	92296125	4605	4605	4605	4605	0
438	20231117	121000	92296125	4605	4605	4605	4605	0
439	20231117	120900	92296125	4605	4585	4605	4585	69
440	20231117	120800	91979460	4580	4580	4580	4580	0
441	20231117	120700	91979460	4580	4580	4580	4580	0
442	20231117	120600	91979460	4580	4580	4580	4580	4
443	20231117	120500	91961140	4605	4605	4605	4605	0
444	20231117	120400	91961140	4605	4605	4605	4605	0
445	20231117	120300	91961140	4605	4605	4605	4605	44
446	20231117	120200	91758520	4605	4605	4605	4605	0
447	20231117	120100	91758520	4605	4605	4605	4605	15
448	20231117	120000	91689445	4580	4580	4580	4580	25
449	20231117	115900	91574945	4605	4605	4605	4605	2
450	20231117	115800	91565735	4605	4605	4605	4605	0
451	20231117	115700	91565735	4605	4605	4605	4605	80
452	20231117	115600	91197335	4605	4605	4605	4605	0
453	20231117	115500	91197335	4605	4605	4605	4605	0
454	20231117	115400	91197335	4605	4605	4605	4605	0
455	20231117	115300	91197335	4605	4605	4605	4605	15
456	20231117	115200	91128260	4605	4605	4605	4605	0
457	20231117	115100	91128260	4605	4605	4605	4605	2
458	20231117	115000	91119050	4605	4605	4605	4605	0
459	20231117	114900	91119050	4605	4575	4605	4575	2
460	20231117	114800	91109870	4575	4575	4575	4575	0
461	20231117	114700	91109870	4575	4575	4575	4575	120
462	20231117	114600	90560870	4615	4615	4615	4615	0
463	20231117	114500	90560870	4615	4615	4615	4615	15
464	20231117	114400	90491645	4615	4615	4615	4615	0
465	20231117	114300	90491645	4615	4615	4615	4615	0
466	20231117	114200	90491645	4615	4615	4615	4615	0
467	20231117	114100	90491645	4615	4605	4615	4605	2080
468	20231117	114000	80893105	4600	4595	4600	4595	2040
469	20231117	113900	71509130	4600	4600	4600	4600	0
470	20231117	113800	71509130	4600	4600	4600	4600	0
471	20231117	113700	71509130	4600	4585	4600	4585	15
472	20231117	113600	71440175	4595	4595	4595	4595	0
473	20231117	113500	71440175	4595	4595	4595	4595	0
474	20231117	113400	71440175	4595	4590	4595	4590	81
475	20231117	113300	71068260	4590	4590	4590	4590	0
476	20231117	113200	71068260	4590	4590	4590	4590	0
477	20231117	113100	71068260	4590	4550	4590	4550	2
478	20231117	113000	71059120	4550	4550	4550	4550	25
479	20231117	112900	70945370	4590	4590	4590	4590	65
480	20231117	112800	70647020	4590	4590	4590	4590	0
481	20231117	112700	70647020	4590	4590	4590	4590	0
482	20231117	112600	70647020	4590	4590	4590	4590	0
483	20231117	112500	70647020	4590	4590	4590	4590	0
484	20231117	112400	70647020	4590	4590	4590	4590	0
485	20231117	112300	70647020	4590	4590	4590	4590	0
486	20231117	112200	70647020	4590	4590	4590	4590	0
487	20231117	112100	70647020	4590	4585	4590	4585	15
488	20231117	112000	70578220	4590	4590	4590	4590	0
489	20231117	111900	70578220	4590	4590	4590	4590	0
490	20231117	111800	70578220	4590	4590	4590	4590	0
491	20231117	111700	70578220	4590	4590	4590	4590	0
492	20231117	111600	70578220	4590	4590	4590	4590	0
493	20231117	111500	70578220	4590	4590	4590	4590	0
494	20231117	111400	70578220	4590	4590	4590	4590	0
495	20231117	111300	70578220	4590	4585	4590	4585	15
496	20231117	111200	70509435	4585	4585	4585	4585	0
497	20231117	111100	70509435	4585	4565	4585	4565	81
498	20231117	111000	70138950	4550	4550	4550	4550	0
499	20231117	110900	70138950	4550	4550	4550	4550	1
500	20231117	110800	70134400	4550	4550	4550	4550	0
501	20231117	110700	70134400	4550	4550	4550	4550	0
502	20231117	110600	70134400	4550	4550	4550	4550	0
503	20231117	110500	70134400	4550	4550	4550	4550	0
504	20231117	110400	70134400	4550	4550	4550	4550	1
505	20231117	110300	70129850	4545	4545	4545	4545	5
506	20231117	110200	70107125	4550	4550	4550	4550	1
507	20231117	110100	70102575	4530	4530	4530	4530	1
508	20231117	110000	70098045	4530	4540	4540	4530	25
509	20231117	105900	69984640	4565	4565	4565	4565	155
510	20231117	105800	69277065	4570	4570	4570	4570	0
511	20231117	105700	69277065	4570	4570	4570	4570	0
512	20231117	105600	69277065	4570	4570	4570	4570	0
513	20231117	105500	69277065	4570	4570	4570	4570	0
514	20231117	105400	69277065	4570	4570	4570	4570	1
515	20231117	105300	69272495	4530	4530	4530	4530	0
516	20231117	105200	69272495	4530	4540	4540	4530	312
517	20231117	105100	67858370	4575	4575	4575	4575	0
518	20231117	105000	67858370	4575	4575	4575	4575	0
519	20231117	104900	67858370	4575	4575	4575	4575	38
520	20231117	104800	67684520	4575	4565	4575	4565	134
521	20231117	104700	67071780	4570	4570	4570	4570	107
522	20231117	104600	66582790	4570	4565	4570	4565	10
523	20231117	104500	66537100	4565	4565	4565	4565	0
524	20231117	104400	66537100	4565	4565	4565	4565	0
525	20231117	104300	66537100	4565	4565	4565	4565	1
526	20231117	104200	66532535	4565	4565	4565	4565	0
527	20231117	104100	66532535	4565	4565	4565	4565	0
528	20231117	104000	66532535	4565	4565	4565	4565	1
529	20231117	103900	66527970	4535	4565	4565	4535	10
530	20231117	103800	66482350	4560	4560	4560	4560	0
531	20231117	103700	66482350	4560	4560	4560	4560	65
532	20231117	103600	66185950	4560	4560	4560	4560	0
533	20231117	103500	66185950	4560	4560	4560	4560	0
534	20231117	103400	66185950	4560	4560	4560	4560	11
535	20231117	103300	66135790	4530	4530	4530	4530	0
536	20231117	103200	66135790	4530	4530	4530	4530	0
537	20231117	103100	66135790	4530	4530	4530	4530	0
538	20231117	103000	66135790	4530	4530	4530	4530	25
539	20231117	102900	66022540	4565	4565	4565	4565	0
540	20231117	102800	66022540	4565	4565	4565	4565	0
541	20231117	102700	66022540	4565	4565	4565	4565	1
542	20231117	102600	66017975	4565	4565	4565	4565	0
543	20231117	102500	66017975	4565	4560	4570	4560	105
544	20231117	102400	65538795	4565	4565	4565	4565	0
545	20231117	102300	65538795	4565	4565	4565	4565	0
546	20231117	102200	65538795	4565	4545	4565	4530	445
547	20231117	102100	63518495	4550	4550	4550	4550	0
548	20231117	102000	63518495	4550	4560	4560	4550	566
549	20231117	101900	60939795	4590	4590	4590	4590	0
550	20231117	101800	60939795	4590	4590	4590	4590	0
551	20231117	101700	60939795	4590	4590	4590	4590	0
552	20231117	101600	60939795	4590	4590	4590	4590	0
553	20231117	101500	60939795	4590	4590	4590	4590	0
554	20231117	101400	60939795	4590	4590	4590	4590	0
555	20231117	101300	60939795	4590	4590	4590	4590	0
556	20231117	101200	60939795	4590	4590	4590	4590	0
557	20231117	101100	60939795	4590	4590	4590	4590	0
558	20231117	101000	60939795	4590	4590	4590	4590	0
559	20231117	100900	60939795	4590	4590	4590	4590	0
560	20231117	100800	60939795	4590	4590	4590	4590	1
561	20231117	100700	60935205	4590	4590	4590	4590	1
562	20231117	100600	60930615	4590	4590	4590	4590	0
563	20231117	100500	60930615	4590	4590	4590	4590	0
564	20231117	100400	60930615	4590	4590	4590	4590	0
565	20231117	100300	60930615	4590	4590	4590	4590	0
566	20231117	100200	60930615	4590	4590	4590	4590	0
567	20231117	100100	60930615	4590	4550	4590	4550	2
568	20231117	100000	60921475	4550	4550	4550	4550	25
569	20231117	095900	60807725	4590	4590	4590	4590	0
570	20231117	095800	60807725	4590	4590	4590	4590	0
571	20231117	095700	60807725	4590	4590	4590	4590	0
572	20231117	095600	60807725	4590	4590	4590	4590	0
573	20231117	095500	60807725	4590	4590	4590	4590	0
574	20231117	095400	60807725	4590	4590	4590	4590	2
575	20231117	095300	60798545	4500	4515	4515	4500	158
576	20231117	095200	60085550	4620	4620	4620	4620	0
577	20231117	095100	60085550	4620	4620	4620	4620	0
578	20231117	095000	60085550	4620	4620	4620	4620	0
579	20231117	094900	60085550	4620	4620	4620	4620	0
580	20231117	094800	60085550	4620	4620	4620	4620	0
581	20231117	094700	60085550	4620	4620	4620	4620	0
582	20231117	094600	60085550	4620	4620	4620	4620	0
583	20231117	094500	60085550	4620	4620	4620	4620	0
584	20231117	094400	60085550	4620	4620	4620	4620	0
585	20231117	094300	60085550	4620	4620	4620	4620	0
586	20231117	094200	60085550	4620	4620	4620	4620	0
587	20231117	094100	60085550	4620	4620	4620	4620	0
588	20231117	094000	60085550	4620	4620	4620	4620	0
589	20231117	093900	60085550	4620	4560	4620	4480	1061
590	20231117	093800	55265320	4565	4565	4565	4565	0
591	20231117	093700	55265320	4565	4565	4565	4565	85
592	20231117	093600	54877295	4570	4585	4585	4570	384
593	20231117	093500	53120115	4600	4600	4600	4600	0
594	20231117	093400	53120115	4600	4600	4600	4600	3
595	20231117	093300	53106315	4605	4605	4605	4605	52
596	20231117	093200	52866855	4605	4605	4605	4605	0
597	20231117	093100	52866855	4605	4605	4605	4605	0
598	20231117	093000	52866855	4605	4605	4605	4605	1
599	20231117	092900	52862250	4610	4610	4610	4610	10
600	20231117	092800	52816150	4615	4615	4615	4615	50
601	20231117	092700	52585400	4615	4615	4615	4615	10
602	20231117	092600	52539250	4610	4610	4610	4610	0
603	20231117	092500	52539250	4610	4610	4610	4610	0
604	20231117	092400	52539250	4610	4610	4610	4610	5
605	20231117	092300	52516200	4575	4575	4575	4575	0
606	20231117	092200	52516200	4575	4580	4580	4575	2414
607	20231117	092100	41469530	4575	4600	4600	4575	1828
608	20231117	092000	33074705	4600	4600	4600	4600	111
609	20231117	091900	32564105	4580	4585	4585	4580	11
610	20231117	091800	32513705	4600	4600	4600	4600	86
611	20231117	091700	32118105	4600	4615	4615	4600	1875
612	20231117	091600	23486480	4635	4635	4635	4635	0
613	20231117	091500	23486480	4635	4635	4635	4635	0
614	20231117	091400	23486480	4635	4625	4635	4625	126
615	20231117	091300	22902730	4615	4615	4615	4615	0
616	20231117	091200	22902730	4615	4640	4640	4615	142
617	20231117	091100	22244700	4640	4640	4640	4640	0
618	20231117	091000	22244700	4640	4640	4640	4640	1
619	20231117	090900	22240060	4645	4665	4665	4645	278
620	20231117	090800	20943250	4665	4665	4665	4665	276
621	20231117	090700	19655710	4665	4665	4665	4665	0
622	20231117	090600	19655710	4665	4665	4665	4665	28
623	20231117	090500	19525090	4670	4670	4670	4670	16
624	20231117	090400	19450370	4670	4645	4670	4645	2047
625	20231117	090300	9904735	4610	4610	4610	4610	0
626	20231117	090200	9904735	4610	4620	4625	4610	352
627	20231117	090100	8279910	4610	4605	4610	4605	630
628	20231117	090000	5375940	4610	4620	4620	4605	1165