KissMeData/347000/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	211000	414563790	2910	2910	2910	2910	5043
3	20231117	210900	414563790	2910	2910	2910	2910	0
4	20231117	210800	414563790	2910	2910	2910	2910	0
5	20231117	210700	414563790	2910	2910	2910	2910	0
6	20231117	210600	414563790	2910	2910	2910	2910	0
7	20231117	210500	414563790	2910	2910	2910	2910	0
8	20231117	210400	414563790	2910	2910	2910	2910	0
9	20231117	210300	414563790	2910	2910	2910	2910	0
10	20231117	210200	414563790	2910	2910	2910	2910	0
11	20231117	210100	414563790	2910	2910	2910	2910	0
12	20231117	210000	414563790	2910	2910	2910	2910	0
13	20231117	205900	414563790	2910	2910	2910	2910	0
14	20231117	205800	414563790	2910	2910	2910	2910	0
15	20231117	205700	414563790	2910	2910	2910	2910	0
16	20231117	205600	414563790	2910	2910	2910	2910	0
17	20231117	205500	414563790	2910	2910	2910	2910	0
18	20231117	205400	414563790	2910	2910	2910	2910	0
19	20231117	205300	414563790	2910	2910	2910	2910	0
20	20231117	205200	414563790	2910	2910	2910	2910	0
21	20231117	205100	414563790	2910	2910	2910	2910	0
22	20231117	205000	414563790	2910	2910	2910	2910	0
23	20231117	204900	414563790	2910	2910	2910	2910	0
24	20231117	204800	414563790	2910	2910	2910	2910	0
25	20231117	204700	414563790	2910	2910	2910	2910	0
26	20231117	204600	414563790	2910	2910	2910	2910	0
27	20231117	204500	414563790	2910	2910	2910	2910	0
28	20231117	204400	414563790	2910	2910	2910	2910	0
29	20231117	204300	414563790	2910	2910	2910	2910	0
30	20231117	204200	414563790	2910	2910	2910	2910	0
31	20231117	204100	414563790	2910	2910	2910	2910	0
32	20231117	204000	414563790	2910	2910	2910	2910	5043
33	20231117	203900	414563790	2910	2910	2910	2910	0
34	20231117	203800	414563790	2910	2910	2910	2910	0
35	20231117	203700	414563790	2910	2910	2910	2910	0
36	20231117	203600	414563790	2910	2910	2910	2910	0
37	20231117	203500	414563790	2910	2910	2910	2910	0
38	20231117	203400	414563790	2910	2910	2910	2910	0
39	20231117	203300	414563790	2910	2910	2910	2910	0
40	20231117	203200	414563790	2910	2910	2910	2910	0
41	20231117	203100	414563790	2910	2910	2910	2910	0
42	20231117	203000	414563790	2910	2910	2910	2910	0
43	20231117	202900	414563790	2910	2910	2910	2910	0
44	20231117	202800	414563790	2910	2910	2910	2910	0
45	20231117	202700	414563790	2910	2910	2910	2910	0
46	20231117	202600	414563790	2910	2910	2910	2910	0
47	20231117	202500	414563790	2910	2910	2910	2910	0
48	20231117	202400	414563790	2910	2910	2910	2910	0
49	20231117	202300	414563790	2910	2910	2910	2910	0
50	20231117	202200	414563790	2910	2910	2910	2910	0
51	20231117	202100	414563790	2910	2910	2910	2910	0
52	20231117	202000	414563790	2910	2910	2910	2910	0
53	20231117	201900	414563790	2910	2910	2910	2910	0
54	20231117	201800	414563790	2910	2910	2910	2910	0
55	20231117	201700	414563790	2910	2910	2910	2910	0
56	20231117	201600	414563790	2910	2910	2910	2910	0
57	20231117	201500	414563790	2910	2910	2910	2910	0
58	20231117	201400	414563790	2910	2910	2910	2910	0
59	20231117	201300	414563790	2910	2910	2910	2910	0
60	20231117	201200	414563790	2910	2910	2910	2910	0
61	20231117	201100	414563790	2910	2910	2910	2910	0
62	20231117	201000	414563790	2910	2910	2910	2910	5043
63	20231117	200900	414563790	2910	2910	2910	2910	0
64	20231117	200800	414563790	2910	2910	2910	2910	0
65	20231117	200700	414563790	2910	2910	2910	2910	0
66	20231117	200600	414563790	2910	2910	2910	2910	0
67	20231117	200500	414563790	2910	2910	2910	2910	0
68	20231117	200400	414563790	2910	2910	2910	2910	0
69	20231117	200300	414563790	2910	2910	2910	2910	0
70	20231117	200200	414563790	2910	2910	2910	2910	0
71	20231117	200100	414563790	2910	2910	2910	2910	0
72	20231117	200000	414563790	2910	2910	2910	2910	0
73	20231117	195900	414563790	2910	2910	2910	2910	0
74	20231117	195800	414563790	2910	2910	2910	2910	0
75	20231117	195700	414563790	2910	2910	2910	2910	0
76	20231117	195600	414563790	2910	2910	2910	2910	0
77	20231117	195500	414563790	2910	2910	2910	2910	0
78	20231117	195400	414563790	2910	2910	2910	2910	0
79	20231117	195300	414563790	2910	2910	2910	2910	0
80	20231117	195200	414563790	2910	2910	2910	2910	0
81	20231117	195100	414563790	2910	2910	2910	2910	0
82	20231117	195000	414563790	2910	2910	2910	2910	0
83	20231117	194900	414563790	2910	2910	2910	2910	0
84	20231117	194800	414563790	2910	2910	2910	2910	0
85	20231117	194700	414563790	2910	2910	2910	2910	0
86	20231117	194600	414563790	2910	2910	2910	2910	0
87	20231117	194500	414563790	2910	2910	2910	2910	0
88	20231117	194400	414563790	2910	2910	2910	2910	0
89	20231117	194300	414563790	2910	2910	2910	2910	0
90	20231117	194200	414563790	2910	2910	2910	2910	0
91	20231117	194100	414563790	2910	2910	2910	2910	0
92	20231117	194000	414563790	2910	2910	2910	2910	5043
93	20231117	193900	414563790	2910	2910	2910	2910	0
94	20231117	193800	414563790	2910	2910	2910	2910	0
95	20231117	193700	414563790	2910	2910	2910	2910	0
96	20231117	193600	414563790	2910	2910	2910	2910	0
97	20231117	193500	414563790	2910	2910	2910	2910	0
98	20231117	193400	414563790	2910	2910	2910	2910	0
99	20231117	193300	414563790	2910	2910	2910	2910	0
100	20231117	193200	414563790	2910	2910	2910	2910	0
101	20231117	193100	414563790	2910	2910	2910	2910	0
102	20231117	193000	414563790	2910	2910	2910	2910	0
103	20231117	192900	414563790	2910	2910	2910	2910	0
104	20231117	192800	414563790	2910	2910	2910	2910	0
105	20231117	192700	414563790	2910	2910	2910	2910	0
106	20231117	192600	414563790	2910	2910	2910	2910	0
107	20231117	192500	414563790	2910	2910	2910	2910	0
108	20231117	192400	414563790	2910	2910	2910	2910	0
109	20231117	192300	414563790	2910	2910	2910	2910	0
110	20231117	192200	414563790	2910	2910	2910	2910	0
111	20231117	192100	414563790	2910	2910	2910	2910	0
112	20231117	192000	414563790	2910	2910	2910	2910	0
113	20231117	191900	414563790	2910	2910	2910	2910	0
114	20231117	191800	414563790	2910	2910	2910	2910	0
115	20231117	191700	414563790	2910	2910	2910	2910	0
116	20231117	191600	414563790	2910	2910	2910	2910	0
117	20231117	191500	414563790	2910	2910	2910	2910	0
118	20231117	191400	414563790	2910	2910	2910	2910	0
119	20231117	191300	414563790	2910	2910	2910	2910	0
120	20231117	191200	414563790	2910	2910	2910	2910	0
121	20231117	191100	414563790	2910	2910	2910	2910	0
122	20231117	191000	414563790	2910	2910	2910	2910	5043
123	20231117	190900	414563790	2910	2910	2910	2910	0
124	20231117	190800	414563790	2910	2910	2910	2910	0
125	20231117	190700	414563790	2910	2910	2910	2910	0
126	20231117	190600	414563790	2910	2910	2910	2910	0
127	20231117	190500	414563790	2910	2910	2910	2910	0
128	20231117	190400	414563790	2910	2910	2910	2910	0
129	20231117	190300	414563790	2910	2910	2910	2910	0
130	20231117	190200	414563790	2910	2910	2910	2910	0
131	20231117	190100	414563790	2910	2910	2910	2910	0
132	20231117	190000	414563790	2910	2910	2910	2910	0
133	20231117	185900	414563790	2910	2910	2910	2910	0
134	20231117	185800	414563790	2910	2910	2910	2910	0
135	20231117	185700	414563790	2910	2910	2910	2910	0
136	20231117	185600	414563790	2910	2910	2910	2910	0
137	20231117	185500	414563790	2910	2910	2910	2910	0
138	20231117	185400	414563790	2910	2910	2910	2910	0
139	20231117	185300	414563790	2910	2910	2910	2910	0
140	20231117	185200	414563790	2910	2910	2910	2910	0
141	20231117	185100	414563790	2910	2910	2910	2910	0
142	20231117	185000	414563790	2910	2910	2910	2910	0
143	20231117	184900	414563790	2910	2910	2910	2910	0
144	20231117	184800	414563790	2910	2910	2910	2910	0
145	20231117	184700	414563790	2910	2910	2910	2910	0
146	20231117	184600	414563790	2910	2910	2910	2910	0
147	20231117	184500	414563790	2910	2910	2910	2910	0
148	20231117	184400	414563790	2910	2910	2910	2910	0
149	20231117	184300	414563790	2910	2910	2910	2910	0
150	20231117	184200	414563790	2910	2910	2910	2910	0
151	20231117	184100	414563790	2910	2910	2910	2910	0
152	20231117	184000	414563790	2910	2910	2910	2910	5043
153	20231117	183900	414563790	2910	2910	2910	2910	0
154	20231117	183800	414563790	2910	2910	2910	2910	0
155	20231117	183700	414563790	2910	2910	2910	2910	0
156	20231117	183600	414563790	2910	2910	2910	2910	0
157	20231117	183500	414563790	2910	2910	2910	2910	0
158	20231117	183400	414563790	2910	2910	2910	2910	0
159	20231117	183300	414563790	2910	2910	2910	2910	0
160	20231117	183200	414563790	2910	2910	2910	2910	0
161	20231117	183100	414563790	2910	2910	2910	2910	0
162	20231117	183000	414563790	2910	2910	2910	2910	0
163	20231117	182900	414563790	2910	2910	2910	2910	0
164	20231117	182800	414563790	2910	2910	2910	2910	0
165	20231117	182700	414563790	2910	2910	2910	2910	0
166	20231117	182600	414563790	2910	2910	2910	2910	0
167	20231117	182500	414563790	2910	2910	2910	2910	0
168	20231117	182400	414563790	2910	2910	2910	2910	0
169	20231117	182300	414563790	2910	2910	2910	2910	0
170	20231117	182200	414563790	2910	2910	2910	2910	0
171	20231117	182100	414563790	2910	2910	2910	2910	0
172	20231117	182000	414563790	2910	2910	2910	2910	0
173	20231117	181900	414563790	2910	2910	2910	2910	0
174	20231117	181800	414563790	2910	2910	2910	2910	0
175	20231117	181700	414563790	2910	2910	2910	2910	0
176	20231117	181600	414563790	2910	2910	2910	2910	0
177	20231117	181500	414563790	2910	2910	2910	2910	0
178	20231117	181400	414563790	2910	2910	2910	2910	0
179	20231117	181300	414563790	2910	2910	2910	2910	0
180	20231117	181200	414563790	2910	2910	2910	2910	0
181	20231117	181100	414563790	2910	2910	2910	2910	0
182	20231117	181000	414563790	2910	2910	2910	2910	5043
183	20231117	180900	414563790	2910	2910	2910	2910	0
184	20231117	180800	414563790	2910	2910	2910	2910	0
185	20231117	180700	414563790	2910	2910	2910	2910	0
186	20231117	180600	414563790	2910	2910	2910	2910	0
187	20231117	180500	414563790	2910	2910	2910	2910	0
188	20231117	180400	414563790	2910	2910	2910	2910	0
189	20231117	180300	414563790	2910	2910	2910	2910	0
190	20231117	180200	414563790	2910	2910	2910	2910	0
191	20231117	180100	414563790	2910	2910	2910	2910	0
192	20231117	180000	414563790	2910	2910	2910	2910	0
193	20231117	175900	414563790	2910	2910	2910	2910	0
194	20231117	175800	414563790	2910	2910	2910	2910	0
195	20231117	175700	414563790	2910	2910	2910	2910	0
196	20231117	175600	414563790	2910	2910	2910	2910	0
197	20231117	175500	414563790	2910	2910	2910	2910	0
198	20231117	175400	414563790	2910	2910	2910	2910	0
199	20231117	175300	414563790	2910	2910	2910	2910	0
200	20231117	175200	414563790	2910	2910	2910	2910	0
201	20231117	175100	414563790	2910	2910	2910	2910	0
202	20231117	175000	414563790	2910	2910	2910	2910	0
203	20231117	174900	414563790	2910	2910	2910	2910	0
204	20231117	174800	414563790	2910	2910	2910	2910	0
205	20231117	174700	414563790	2910	2910	2910	2910	0
206	20231117	174600	414563790	2910	2910	2910	2910	0
207	20231117	174500	414563790	2910	2910	2910	2910	0
208	20231117	174400	414563790	2910	2910	2910	2910	0
209	20231117	174300	414563790	2910	2910	2910	2910	0
210	20231117	174200	414563790	2910	2910	2910	2910	0
211	20231117	174100	414563790	2910	2910	2910	2910	0
212	20231117	174000	414563790	2910	2910	2910	2910	5043
213	20231117	173900	414563790	2910	2910	2910	2910	0
214	20231117	173800	414563790	2910	2910	2910	2910	0
215	20231117	173700	414563790	2910	2910	2910	2910	0
216	20231117	173600	414563790	2910	2910	2910	2910	0
217	20231117	173500	414563790	2910	2910	2910	2910	0
218	20231117	173400	414563790	2910	2910	2910	2910	0
219	20231117	173300	414563790	2910	2910	2910	2910	0
220	20231117	173200	414563790	2910	2910	2910	2910	0
221	20231117	173100	414563790	2910	2910	2910	2910	0
222	20231117	173000	414563790	2910	2910	2910	2910	0
223	20231117	172900	414563790	2910	2910	2910	2910	0
224	20231117	172800	414563790	2910	2910	2910	2910	0
225	20231117	172700	414563790	2910	2910	2910	2910	0
226	20231117	172600	414563790	2910	2910	2910	2910	0
227	20231117	172500	414563790	2910	2910	2910	2910	0
228	20231117	172400	414563790	2910	2910	2910	2910	0
229	20231117	172300	414563790	2910	2910	2910	2910	0
230	20231117	172200	414563790	2910	2910	2910	2910	0
231	20231117	172100	414563790	2910	2910	2910	2910	0
232	20231117	172000	414563790	2910	2910	2910	2910	0
233	20231117	171900	414563790	2910	2910	2910	2910	0
234	20231117	171800	414563790	2910	2910	2910	2910	0
235	20231117	171700	414563790	2910	2910	2910	2910	0
236	20231117	171600	414563790	2910	2910	2910	2910	0
237	20231117	171500	414563790	2910	2910	2910	2910	0
238	20231117	171400	414563790	2910	2910	2910	2910	0
239	20231117	171300	414563790	2910	2910	2910	2910	0
240	20231117	171200	414563790	2910	2910	2910	2910	0
241	20231117	171100	414563790	2910	2910	2910	2910	0
242	20231117	171000	414563790	2910	2910	2910	2910	5043
243	20231117	170900	414563790	2910	2910	2910	2910	0
244	20231117	170800	414563790	2910	2910	2910	2910	0
245	20231117	170700	414563790	2910	2910	2910	2910	0
246	20231117	170600	414563790	2910	2910	2910	2910	0
247	20231117	170500	414563790	2910	2910	2910	2910	0
248	20231117	170400	414563790	2910	2910	2910	2910	0
249	20231117	170300	414563790	2910	2910	2910	2910	0
250	20231117	170200	414563790	2910	2910	2910	2910	0
251	20231117	170100	414563790	2910	2910	2910	2910	0
252	20231117	170000	414563790	2910	2910	2910	2910	0
253	20231117	165900	414563790	2910	2910	2910	2910	0
254	20231117	165800	414563790	2910	2910	2910	2910	0
255	20231117	165700	414563790	2910	2910	2910	2910	0
256	20231117	165600	414563790	2910	2910	2910	2910	0
257	20231117	165500	414563790	2910	2910	2910	2910	0
258	20231117	165400	414563790	2910	2910	2910	2910	0
259	20231117	165300	414563790	2910	2910	2910	2910	0
260	20231117	165200	414563790	2910	2910	2910	2910	0
261	20231117	165100	414563790	2910	2910	2910	2910	0
262	20231117	165000	414563790	2910	2910	2910	2910	0
263	20231117	164900	414563790	2910	2910	2910	2910	0
264	20231117	164800	414563790	2910	2910	2910	2910	0
265	20231117	164700	414563790	2910	2910	2910	2910	0
266	20231117	164600	414563790	2910	2910	2910	2910	0
267	20231117	164500	414563790	2910	2910	2910	2910	0
268	20231117	164400	414563790	2910	2910	2910	2910	0
269	20231117	164300	414563790	2910	2910	2910	2910	0
270	20231117	164200	414563790	2910	2910	2910	2910	0
271	20231117	164100	414563790	2910	2910	2910	2910	0
272	20231117	164000	414563790	2910	2910	2910	2910	5043
273	20231117	163900	414563790	2910	2910	2910	2910	0
274	20231117	163800	414563790	2910	2910	2910	2910	0
275	20231117	163700	414563790	2910	2910	2910	2910	0
276	20231117	163600	414563790	2910	2910	2910	2910	0
277	20231117	163500	414563790	2910	2910	2910	2910	0
278	20231117	163400	414563790	2910	2910	2910	2910	0
279	20231117	163300	414563790	2910	2910	2910	2910	0
280	20231117	163200	414563790	2910	2910	2910	2910	0
281	20231117	163100	414563790	2910	2910	2910	2910	0
282	20231117	163000	414563790	2910	2910	2910	2910	0
283	20231117	162900	414563790	2910	2910	2910	2910	0
284	20231117	162800	414563790	2910	2910	2910	2910	0
285	20231117	162700	414563790	2910	2910	2910	2910	0
286	20231117	162600	414563790	2910	2910	2910	2910	0
287	20231117	162500	414563790	2910	2910	2910	2910	0
288	20231117	162400	414563790	2910	2910	2910	2910	0
289	20231117	162300	414563790	2910	2910	2910	2910	0
290	20231117	162200	414563790	2910	2910	2910	2910	0
291	20231117	162100	414563790	2910	2910	2910	2910	0
292	20231117	162000	414563790	2910	2910	2910	2910	0
293	20231117	161900	414563790	2910	2910	2910	2910	0
294	20231117	161800	414563790	2910	2910	2910	2910	0
295	20231117	161700	414563790	2910	2910	2910	2910	0
296	20231117	161600	414563790	2910	2910	2910	2910	0
297	20231117	161500	414563790	2910	2910	2910	2910	0
298	20231117	161400	414563790	2910	2910	2910	2910	0
299	20231117	161300	414563790	2910	2910	2910	2910	0
300	20231117	161200	414563790	2910	2910	2910	2910	0
301	20231117	161100	414563790	2910	2910	2910	2910	0
302	20231117	161000	414563790	2910	2910	2910	2910	5043
303	20231117	160900	414563790	2910	2910	2910	2910	0
304	20231117	160800	414563790	2910	2910	2910	2910	0
305	20231117	160700	414563790	2910	2910	2910	2910	0
306	20231117	160600	414563790	2910	2910	2910	2910	0
307	20231117	160500	414563790	2910	2910	2910	2910	0
308	20231117	160400	414563790	2910	2910	2910	2910	0
309	20231117	160300	414563790	2910	2910	2910	2910	0
310	20231117	160200	414563790	2910	2910	2910	2910	0
311	20231117	160100	414563790	2910	2910	2910	2910	0
312	20231117	160000	414563790	2910	2910	2910	2910	0
313	20231117	155900	414563790	2910	2910	2910	2910	0
314	20231117	155800	414563790	2910	2910	2910	2910	0
315	20231117	155700	414563790	2910	2910	2910	2910	0
316	20231117	155600	414563790	2910	2910	2910	2910	0
317	20231117	155500	414563790	2910	2910	2910	2910	0
318	20231117	155400	414563790	2910	2910	2910	2910	0
319	20231117	155300	414563790	2910	2910	2910	2910	0
320	20231117	155200	414563790	2910	2910	2910	2910	0
321	20231117	155100	414563790	2910	2910	2910	2910	0
322	20231117	155000	414563790	2910	2910	2910	2910	0
323	20231117	154900	414563790	2910	2910	2910	2910	0
324	20231117	154800	414563790	2910	2910	2910	2910	0
325	20231117	154700	414563790	2910	2910	2910	2910	0
326	20231117	154600	414563790	2910	2910	2910	2910	0
327	20231117	154500	414563790	2910	2910	2910	2910	0
328	20231117	154400	414563790	2910	2910	2910	2910	0
329	20231117	154300	414563790	2910	2910	2910	2910	0
330	20231117	154200	414563790	2910	2910	2910	2910	0
331	20231117	154100	414563790	2910	2910	2910	2910	0
332	20231117	154000	414563790	2910	2910	2910	2910	5043
333	20231117	153900	414563790	2910	2910	2910	2910	0
334	20231117	153800	414563790	2910	2910	2910	2910	0
335	20231117	153700	414563790	2910	2910	2910	2910	0
336	20231117	153600	414563790	2910	2910	2910	2910	0
337	20231117	153500	414563790	2910	2910	2910	2910	0
338	20231117	153400	414563790	2910	2910	2910	2910	0
339	20231117	153300	414563790	2910	2910	2910	2910	0
340	20231117	153200	414563790	2910	2910	2910	2910	0
341	20231117	153100	414563790	2910	2910	2910	2910	0
342	20231117	153000	414563790	2910	2910	2910	2910	5043
343	20231117	152900	399888660	2920	2920	2920	2920	0
344	20231117	152800	399888660	2920	2920	2920	2920	0
345	20231117	152700	399888660	2920	2920	2920	2920	0
346	20231117	152600	399888660	2920	2920	2920	2920	0
347	20231117	152500	399888660	2920	2920	2920	2920	0
348	20231117	152400	399888660	2920	2920	2920	2920	0
349	20231117	152300	399888660	2920	2920	2920	2920	0
350	20231117	152200	399888660	2920	2920	2920	2920	0
351	20231117	152100	399888660	2920	2920	2920	2920	0
352	20231117	152000	399888660	2920	2920	2920	2920	0
353	20231117	151900	399888660	2920	2920	2920	2920	100
354	20231117	151800	399596660	2930	2920	2930	2920	78
355	20231117	151700	399368400	2930	2915	2930	2915	371
356	20231117	151600	398283935	2930	2930	2930	2930	1026
357	20231117	151500	395277755	2915	2915	2915	2915	23
358	20231117	151400	395210710	2915	2915	2915	2915	20
359	20231117	151300	395152410	2925	2925	2925	2925	0
360	20231117	151200	395152410	2925	2925	2925	2925	1030
361	20231117	151100	392139660	2925	2925	2925	2925	0
362	20231117	151000	392139660	2925	2925	2925	2925	0
363	20231117	150900	392139660	2925	2910	2925	2910	52
364	20231117	150800	391987575	2910	2920	2920	2910	2669
365	20231117	150700	384206750	2920	2920	2920	2920	9679
366	20231117	150600	355944070	2920	2925	2925	2920	375
367	20231117	150500	354849065	2925	2925	2925	2925	45
368	20231117	150400	354717440	2925	2925	2925	2925	0
369	20231117	150300	354717440	2925	2925	2925	2925	10
370	20231117	150200	354688190	2930	2925	2930	2925	101
371	20231117	150100	354392760	2930	2930	2930	2930	0
372	20231117	150000	354392760	2930	2930	2930	2930	0
373	20231117	145900	354392760	2930	2920	2930	2920	3064
374	20231117	145800	345445860	2920	2930	2930	2920	344
375	20231117	145700	344437980	2925	2925	2930	2925	201
376	20231117	145600	343850050	2925	2925	2925	2925	0
377	20231117	145500	343850050	2925	2925	2925	2925	0
378	20231117	145400	343850050	2925	2930	2930	2925	464
379	20231117	145300	342492700	2930	2930	2930	2930	0
380	20231117	145200	342492700	2930	2930	2930	2930	300
381	20231117	145100	341613700	2935	2935	2935	2935	0
382	20231117	145000	341613700	2935	2935	2935	2935	0
383	20231117	144900	341613700	2935	2935	2935	2935	2
384	20231117	144800	341607830	2920	2925	2925	2920	23
385	20231117	144700	341540660	2940	2940	2940	2940	0
386	20231117	144600	341540660	2940	2940	2940	2940	2
387	20231117	144500	341534780	2930	2925	2930	2925	224
388	20231117	144400	340879575	2925	2925	2925	2925	279
389	20231117	144300	340063500	2920	2920	2920	2920	158
390	20231117	144200	339602140	2925	2925	2925	2925	231
391	20231117	144100	338926465	2925	2925	2925	2925	100
392	20231117	144000	338633965	2925	2925	2925	2925	0
393	20231117	143900	338633965	2925	2925	2925	2925	166
394	20231117	143800	338148415	2925	2925	2925	2925	12
395	20231117	143700	338113315	2940	2940	2940	2940	0
396	20231117	143600	338113315	2940	2940	2940	2940	0
397	20231117	143500	338113315	2940	2940	2940	2940	0
398	20231117	143400	338113315	2940	2940	2940	2940	0
399	20231117	143300	338113315	2940	2940	2940	2940	4
400	20231117	143200	338101555	2940	2940	2940	2940	0
401	20231117	143100	338101555	2940	2940	2940	2940	0
402	20231117	143000	338101555	2940	2940	2940	2940	0
403	20231117	142900	338101555	2940	2940	2940	2940	0
404	20231117	142800	338101555	2940	2940	2940	2940	0
405	20231117	142700	338101555	2940	2940	2940	2940	0
406	20231117	142600	338101555	2940	2940	2940	2940	0
407	20231117	142500	338101555	2940	2940	2940	2940	97
408	20231117	142400	337816375	2940	2925	2940	2925	2500
409	20231117	142300	330489380	2920	2925	2925	2920	78
410	20231117	142200	330261615	2925	2925	2925	2925	550
411	20231117	142100	328652865	2925	2925	2925	2925	97
412	20231117	142000	328369140	2920	2925	2925	2920	51
413	20231117	141900	328219970	2925	2925	2925	2925	390
414	20231117	141800	327079220	2925	2925	2925	2925	20
415	20231117	141700	327020720	2925	2925	2925	2925	35
416	20231117	141600	326918345	2925	2925	2925	2925	0
417	20231117	141500	326918345	2925	2925	2925	2925	1
418	20231117	141400	326915420	2930	2930	2930	2925	1004
419	20231117	141300	323978700	2925	2925	2925	2925	0
420	20231117	141200	323978700	2925	2925	2925	2925	285
421	20231117	141100	323145075	2925	2925	2925	2925	5
422	20231117	141000	323130450	2925	2925	2925	2925	0
423	20231117	140900	323130450	2925	2925	2925	2925	3
424	20231117	140800	323121675	2930	2925	2930	2925	504
425	20231117	140700	321647465	2920	2920	2920	2920	0
426	20231117	140600	321647465	2920	2920	2920	2920	0
427	20231117	140500	321647465	2920	2920	2920	2920	0
428	20231117	140400	321647465	2920	2920	2920	2920	0
429	20231117	140300	321647465	2920	2920	2920	2920	0
430	20231117	140200	321647465	2920	2920	2920	2920	0
431	20231117	140100	321647465	2920	2920	2920	2920	0
432	20231117	140000	321647465	2920	2920	2920	2920	1
433	20231117	135900	321644545	2920	2920	2920	2920	142
434	20231117	135800	321229905	2920	2920	2920	2920	0
435	20231117	135700	321229905	2920	2920	2920	2920	0
436	20231117	135600	321229905	2920	2920	2920	2920	0
437	20231117	135500	321229905	2920	2920	2920	2920	0
438	20231117	135400	321229905	2920	2920	2920	2920	33
439	20231117	135300	321133545	2920	2920	2920	2920	32
440	20231117	135200	321040105	2920	2920	2920	2920	56
441	20231117	135100	320876585	2925	2925	2925	2925	0
442	20231117	135000	320876585	2925	2925	2925	2925	0
443	20231117	134900	320876585	2925	2925	2925	2925	5
444	20231117	134800	320861960	2925	2925	2925	2925	0
445	20231117	134700	320861960	2925	2925	2925	2925	0
446	20231117	134600	320861960	2925	2925	2925	2925	0
447	20231117	134500	320861960	2925	2925	2925	2925	0
448	20231117	134400	320861960	2925	2925	2925	2925	0
449	20231117	134300	320861960	2925	2925	2925	2925	0
450	20231117	134200	320861960	2925	2925	2925	2925	0
451	20231117	134100	320861960	2925	2925	2925	2925	0
452	20231117	134000	320861960	2925	2925	2925	2925	0
453	20231117	133900	320861960	2925	2925	2925	2925	1
454	20231117	133800	320859035	2925	2925	2925	2925	0
455	20231117	133700	320859035	2925	2925	2925	2925	200
456	20231117	133600	320274035	2925	2925	2925	2925	0
457	20231117	133500	320274035	2925	2925	2925	2925	0
458	20231117	133400	320274035	2925	2925	2925	2925	12
459	20231117	133300	320238935	2920	2920	2920	2920	746
460	20231117	133200	318060615	2925	2925	2925	2925	0
461	20231117	133100	318060615	2925	2925	2925	2925	64
462	20231117	133000	317873415	2925	2925	2925	2925	0
463	20231117	132900	317873415	2925	2925	2925	2925	0
464	20231117	132800	317873415	2925	2925	2925	2925	100
465	20231117	132700	317580915	2925	2925	2925	2925	0
466	20231117	132600	317580915	2925	2925	2925	2925	341
467	20231117	132500	316583490	2925	2925	2925	2925	3
468	20231117	132400	316574715	2925	2925	2925	2925	716
469	20231117	132300	314480415	2925	2925	2925	2925	0
470	20231117	132200	314480415	2925	2925	2925	2925	10
471	20231117	132100	314451165	2925	2925	2925	2925	0
472	20231117	132000	314451165	2925	2925	2925	2925	68
473	20231117	131900	314252265	2925	2925	2925	2920	83
474	20231117	131800	314009565	2925	2920	2925	2920	10
475	20231117	131700	313980350	2925	2925	2925	2915	411
476	20231117	131600	312778675	2925	2925	2925	2925	2
477	20231117	131500	312772825	2920	2930	2930	2920	4685
478	20231117	131400	299092280	2930	2930	2930	2930	36
479	20231117	131300	298986800	2930	2930	2930	2930	10
480	20231117	131200	298957500	2930	2925	2930	2925	83
481	20231117	131100	298714720	2930	2930	2930	2930	12
482	20231117	131000	298679560	2930	2930	2930	2930	2
483	20231117	130900	298673700	2925	2925	2925	2925	102
484	20231117	130800	298375350	2925	2925	2925	2925	25
485	20231117	130700	298302225	2925	2925	2925	2925	61
486	20231117	130600	298123800	2925	2925	2925	2920	30
487	20231117	130500	298036145	2925	2920	2925	2920	121
488	20231117	130400	297682480	2925	2925	2925	2925	13
489	20231117	130300	297644455	2925	2925	2925	2925	106
490	20231117	130200	297334405	2925	2925	2925	2925	20
491	20231117	130100	297275905	2925	2925	2925	2925	1
492	20231117	130000	297272980	2930	2925	2930	2925	69
493	20231117	125900	297070815	2920	2925	2925	2920	6101
494	20231117	125800	279228310	2930	2930	2930	2930	0
495	20231117	125700	279228310	2930	2930	2930	2930	102
496	20231117	125600	278929450	2930	2930	2930	2930	4
497	20231117	125500	278917730	2930	2930	2930	2930	10
498	20231117	125400	278888430	2930	2930	2930	2930	2000
499	20231117	125300	273028430	2930	2930	2930	2930	0
500	20231117	125200	273028430	2930	2930	2930	2930	100
501	20231117	125100	272735430	2930	2930	2930	2930	100
502	20231117	125000	272442430	2925	2925	2925	2925	0
503	20231117	124900	272442430	2925	2925	2925	2925	0
504	20231117	124800	272442430	2925	2925	2925	2925	0
505	20231117	124700	272442430	2925	2925	2925	2925	60
506	20231117	124600	272266930	2925	2925	2925	2925	300
507	20231117	124500	271389430	2935	2935	2935	2935	0
508	20231117	124400	271389430	2935	2930	2935	2930	40
509	20231117	124300	271272180	2930	2930	2930	2930	0
510	20231117	124200	271272180	2930	2930	2930	2930	22
511	20231117	124100	271207720	2930	2930	2930	2930	0
512	20231117	124000	271207720	2930	2935	2935	2930	96
513	20231117	123900	270926430	2935	2935	2935	2935	0
514	20231117	123800	270926430	2935	2935	2935	2935	0
515	20231117	123700	270926430	2935	2935	2935	2935	50
516	20231117	123600	270779680	2925	2925	2925	2925	180
517	20231117	123500	270253180	2935	2935	2935	2935	0
518	20231117	123400	270253180	2935	2935	2935	2935	0
519	20231117	123300	270253180	2935	2935	2935	2935	0
520	20231117	123200	270253180	2935	2935	2935	2935	0
521	20231117	123100	270253180	2935	2935	2935	2935	0
522	20231117	123000	270253180	2935	2935	2935	2935	0
523	20231117	122900	270253180	2935	2935	2935	2935	0
524	20231117	122800	270253180	2935	2935	2935	2935	0
525	20231117	122700	270253180	2935	2935	2935	2935	0
526	20231117	122600	270253180	2935	2935	2935	2935	0
527	20231117	122500	270253180	2935	2935	2935	2935	1
528	20231117	122400	270250245	2935	2935	2935	2935	0
529	20231117	122300	270250245	2935	2935	2935	2935	0
530	20231117	122200	270250245	2935	2935	2935	2935	2
531	20231117	122100	270244375	2935	2935	2935	2935	2
532	20231117	122000	270238505	2935	2935	2935	2935	0
533	20231117	121900	270238505	2935	2935	2935	2935	314
534	20231117	121800	269316915	2935	2935	2935	2935	0
535	20231117	121700	269316915	2935	2935	2935	2935	0
536	20231117	121600	269316915	2935	2935	2935	2935	0
537	20231117	121500	269316915	2935	2935	2935	2935	330
538	20231117	121400	268348365	2930	2930	2930	2930	0
539	20231117	121300	268348365	2930	2930	2930	2930	3
540	20231117	121200	268339575	2925	2930	2930	2925	549
541	20231117	121100	266733250	2930	2930	2930	2930	8
542	20231117	121000	266709810	2930	2930	2930	2930	73
543	20231117	120900	266495920	2930	2925	2930	2925	801
544	20231117	120800	264152990	2930	2930	2930	2930	1
545	20231117	120700	264150060	2930	2930	2930	2930	110
546	20231117	120600	263827760	2925	2925	2925	2925	0
547	20231117	120500	263827760	2925	2925	2925	2925	21
548	20231117	120400	263766335	2930	2930	2930	2930	0
549	20231117	120300	263766335	2930	2930	2930	2930	4
550	20231117	120200	263754615	2930	2930	2930	2930	0
551	20231117	120100	263754615	2930	2930	2930	2930	0
552	20231117	120000	263754615	2930	2925	2930	2925	26
553	20231117	115900	263678535	2930	2930	2930	2930	4
554	20231117	115800	263666815	2930	2935	2935	2930	209
555	20231117	115700	263053445	2935	2935	2935	2935	50
556	20231117	115600	262906695	2935	2935	2935	2935	0
557	20231117	115500	262906695	2935	2935	2935	2935	0
558	20231117	115400	262906695	2935	2925	2935	2925	2512
559	20231117	115300	255558975	2925	2930	2930	2925	2482
560	20231117	115200	248295265	2935	2935	2935	2935	105
561	20231117	115100	247987090	2935	2935	2935	2935	0
562	20231117	115000	247987090	2935	2935	2935	2935	20
563	20231117	114900	247928390	2935	2935	2935	2935	1
564	20231117	114800	247925455	2930	2930	2930	2930	273
565	20231117	114700	247125565	2930	2930	2930	2930	0
566	20231117	114600	247125565	2930	2930	2930	2930	0
567	20231117	114500	247125565	2930	2930	2930	2930	0
568	20231117	114400	247125565	2930	2930	2930	2930	0
569	20231117	114300	247125565	2930	2930	2930	2930	10
570	20231117	114200	247096265	2935	2930	2935	2930	58
571	20231117	114100	246926300	2930	2930	2930	2930	567
572	20231117	114000	245264990	2930	2930	2930	2930	0
573	20231117	113900	245264990	2930	2930	2930	2930	672
574	20231117	113800	243296030	2930	2930	2930	2930	214
575	20231117	113700	242669010	2935	2935	2935	2935	0
576	20231117	113600	242669010	2935	2935	2935	2935	0
577	20231117	113500	242669010	2935	2935	2935	2935	500
578	20231117	113400	241201510	2930	2930	2930	2930	30
579	20231117	113300	241113610	2930	2930	2930	2930	0
580	20231117	113200	241113610	2930	2935	2935	2930	445
581	20231117	113100	239808760	2935	2935	2935	2935	0
582	20231117	113000	239808760	2935	2935	2935	2935	0
583	20231117	112900	239808760	2935	2935	2935	2935	1000
584	20231117	112800	236873760	2930	2930	2930	2930	323
585	20231117	112700	235927370	2930	2930	2930	2930	0
586	20231117	112600	235927370	2930	2930	2930	2930	0
587	20231117	112500	235927370	2930	2930	2930	2930	0
588	20231117	112400	235927370	2930	2930	2930	2930	49
589	20231117	112300	235783800	2930	2930	2930	2930	1
590	20231117	112200	235780870	2925	2925	2925	2925	0
591	20231117	112100	235780870	2925	2930	2930	2925	35
592	20231117	112000	235678485	2935	2935	2935	2935	0
593	20231117	111900	235678485	2935	2935	2935	2935	2
594	20231117	111800	235672615	2935	2935	2935	2935	0
595	20231117	111700	235672615	2935	2935	2935	2935	0
596	20231117	111600	235672615	2935	2935	2935	2935	0
597	20231117	111500	235672615	2935	2935	2935	2935	0
598	20231117	111400	235672615	2935	2935	2935	2935	1000
599	20231117	111300	232737615	2935	2935	2935	2935	24
600	20231117	111200	232667175	2925	2925	2925	2925	0
601	20231117	111100	232667175	2925	2925	2925	2925	0
602	20231117	111000	232667175	2925	2925	2925	2925	0
603	20231117	110900	232667175	2925	2925	2925	2925	100
604	20231117	110800	232374675	2925	2925	2925	2925	0
605	20231117	110700	232374675	2925	2925	2925	2925	830
606	20231117	110600	229946925	2925	2925	2925	2925	0
607	20231117	110500	229946925	2925	2925	2925	2925	0
608	20231117	110400	229946925	2925	2925	2925	2925	0
609	20231117	110300	229946925	2925	2925	2925	2925	0
610	20231117	110200	229946925	2925	2925	2925	2925	0
611	20231117	110100	229946925	2925	2925	2925	2925	1016
612	20231117	110000	226975125	2925	2925	2925	2925	100
613	20231117	105900	226682625	2925	2925	2925	2925	3
614	20231117	105800	226673850	2925	2925	2925	2925	3068
615	20231117	105700	217699950	2935	2935	2935	2935	20
616	20231117	105600	217641250	2935	2935	2935	2935	10
617	20231117	105500	217611900	2935	2935	2935	2935	0
618	20231117	105400	217611900	2935	2935	2935	2935	0
619	20231117	105300	217611900	2935	2940	2940	2935	243
620	20231117	105200	216898095	2925	2925	2925	2925	84
621	20231117	105100	216652395	2930	2930	2930	2930	0
622	20231117	105000	216652395	2930	2930	2930	2930	200
623	20231117	104900	216066395	2930	2930	2930	2930	0
624	20231117	104800	216066395	2930	2930	2930	2930	4
625	20231117	104700	216054675	2930	2930	2930	2930	0
626	20231117	104600	216054675	2930	2930	2930	2930	0
627	20231117	104500	216054675	2930	2930	2930	2930	0
628	20231117	104400	216054675	2930	2930	2930	2930	0
629	20231117	104300	216054675	2930	2930	2930	2930	636
630	20231117	104200	214191195	2925	2925	2925	2925	0
631	20231117	104100	214191195	2925	2925	2925	2925	0
632	20231117	104000	214191195	2925	2925	2925	2925	0
633	20231117	103900	214191195	2925	2925	2925	2925	249
634	20231117	103800	213462870	2925	2925	2925	2925	0
635	20231117	103700	213462870	2925	2925	2925	2925	0
636	20231117	103600	213462870	2925	2925	2925	2925	0
637	20231117	103500	213462870	2925	2925	2925	2925	0
638	20231117	103400	213462870	2925	2925	2925	2925	0
639	20231117	103300	213462870	2925	2925	2925	2925	0
640	20231117	103200	213462870	2925	2925	2925	2925	45
641	20231117	103100	213331245	2930	2930	2930	2930	0
642	20231117	103000	213331245	2930	2930	2930	2930	1
643	20231117	102900	213328315	2925	2925	2925	2925	0
644	20231117	102800	213328315	2925	2925	2925	2925	0
645	20231117	102700	213328315	2925	2925	2925	2925	1387
646	20231117	102600	209271340	2925	2925	2925	2925	0
647	20231117	102500	209271340	2925	2925	2925	2925	0
648	20231117	102400	209271340	2925	2925	2925	2925	50
649	20231117	102300	209125090	2925	2925	2925	2925	608
650	20231117	102200	207346690	2925	2925	2925	2925	302
651	20231117	102100	206463340	2925	2925	2925	2925	125
652	20231117	102000	206097715	2930	2930	2930	2930	2
653	20231117	101900	206091855	2930	2930	2930	2930	37
654	20231117	101800	205983445	2930	2930	2930	2930	101
655	20231117	101700	205687515	2930	2930	2930	2930	0
656	20231117	101600	205687515	2930	2930	2930	2930	0
657	20231117	101500	205687515	2930	2930	2930	2930	0
658	20231117	101400	205687515	2930	2930	2930	2930	19
659	20231117	101300	205631845	2930	2925	2930	2925	604
660	20231117	101200	203865125	2925	2925	2925	2925	3
661	20231117	101100	203856350	2930	2930	2930	2930	0
662	20231117	101000	203856350	2930	2930	2930	2930	0
663	20231117	100900	203856350	2930	2930	2930	2930	1
664	20231117	100800	203853420	2930	2930	2930	2930	52
665	20231117	100700	203701060	2925	2925	2925	2925	266
666	20231117	100600	202923010	2930	2930	2930	2930	6680
667	20231117	100500	183350610	2935	2935	2935	2935	0
668	20231117	100400	183350610	2935	2935	2935	2935	100
669	20231117	100300	183057110	2940	2935	2940	2935	540
670	20231117	100200	181472010	2935	2940	2940	2935	751
671	20231117	100100	179264635	2940	2940	2940	2940	612
672	20231117	100000	177465355	2935	2935	2935	2935	0
673	20231117	095900	177465355	2935	2935	2935	2935	88
674	20231117	095800	177207075	2940	2940	2940	2940	0
675	20231117	095700	177207075	2940	2940	2940	2940	0
676	20231117	095600	177207075	2940	2940	2940	2940	1
677	20231117	095500	177204135	2935	2935	2935	2935	17
678	20231117	095400	177154240	2930	2935	2935	2930	84
679	20231117	095300	176908015	2930	2930	2930	2930	0
680	20231117	095200	176908015	2930	2930	2930	2930	0
681	20231117	095100	176908015	2930	2935	2935	2930	113
682	20231117	095000	176576365	2935	2935	2935	2935	100
683	20231117	094900	176282865	2935	2935	2935	2935	0
684	20231117	094800	176282865	2935	2935	2935	2935	0
685	20231117	094700	176282865	2935	2935	2935	2935	0
686	20231117	094600	176282865	2935	2935	2935	2935	0
687	20231117	094500	176282865	2935	2935	2935	2935	0
688	20231117	094400	176282865	2935	2935	2935	2935	132
689	20231117	094300	175895445	2925	2925	2925	2925	0
690	20231117	094200	175895445	2925	2930	2930	2925	550
691	20231117	094100	174284195	2930	2930	2930	2930	0
692	20231117	094000	174284195	2930	2930	2945	2925	1441
693	20231117	093900	170062535	2930	2925	2930	2925	550
694	20231117	093800	168453535	2920	2920	2920	2920	1032
695	20231117	093700	165440095	2925	2925	2925	2925	100
696	20231117	093600	165147595	2925	2930	2930	2925	11989
697	20231117	093500	130038825	2935	2940	2940	2935	9929
698	20231117	093400	100895710	2940	2940	2945	2940	3376
699	20231117	093300	90961540	2945	2945	2945	2945	56
700	20231117	093200	90796620	2945	2945	2945	2945	0
701	20231117	093100	90796620	2945	2945	2945	2945	11
702	20231117	093000	90764225	2945	2940	2945	2940	4
703	20231117	092900	90752460	2940	2945	2945	2940	5233
704	20231117	092800	75360220	2965	2965	2965	2965	0
705	20231117	092700	75360220	2965	2945	2965	2945	1003
706	20231117	092600	72406335	2945	2945	2945	2945	0
707	20231117	092500	72406335	2945	2945	2945	2945	0
708	20231117	092400	72406335	2945	2945	2945	2945	0
709	20231117	092300	72406335	2945	2945	2945	2945	574
710	20231117	092200	70715905	2950	2945	2950	2945	693
711	20231117	092100	68674995	2945	2945	2945	2945	47
712	20231117	092000	68536580	2945	2945	2955	2945	415
713	20231117	091900	67314375	2945	2950	2950	2945	222
714	20231117	091800	66660335	2960	2960	2960	2960	7
715	20231117	091700	66639615	2955	2955	2970	2950	56
716	20231117	091600	66474355	2955	2950	2970	2950	139
717	20231117	091500	66064270	2950	2950	2950	2950	635
718	20231117	091400	64191020	2950	2950	2950	2950	55
719	20231117	091300	64028770	2950	2950	2950	2950	2859
720	20231117	091200	55594720	2950	2950	2950	2950	186
721	20231117	091100	55046020	2940	2950	2950	2940	66
722	20231117	091000	54851650	2950	2950	2950	2950	0
723	20231117	090900	54851650	2950	2950	2950	2950	5493
724	20231117	090800	38647300	2940	2940	2940	2940	3000
725	20231117	090700	29827300	2950	2950	2950	2940	87
726	20231117	090600	29571250	2940	2940	2950	2940	963
727	20231117	090500	26740020	2945	2950	2950	2945	738
728	20231117	090400	24566605	2950	2950	2950	2950	0
729	20231117	090300	24566605	2950	2950	2950	2950	1020
730	20231117	090200	21557605	2960	2960	2960	2950	6724
731	20231117	090100	1688725	2960	2965	2965	2960	465
732	20231117	090000	311845	2965	2970	2970	2965	105