KissMeData/322180/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210500	722987760	4960	4960	4960	4960	1038
3	20231117	210400	722987760	4960	4960	4960	4960	0
4	20231117	210300	722987760	4960	4960	4960	4960	0
5	20231117	210200	722987760	4960	4960	4960	4960	0
6	20231117	210100	722987760	4960	4960	4960	4960	0
7	20231117	210000	722987760	4960	4960	4960	4960	0
8	20231117	205900	722987760	4960	4960	4960	4960	0
9	20231117	205800	722987760	4960	4960	4960	4960	0
10	20231117	205700	722987760	4960	4960	4960	4960	0
11	20231117	205600	722987760	4960	4960	4960	4960	0
12	20231117	205500	722987760	4960	4960	4960	4960	0
13	20231117	205400	722987760	4960	4960	4960	4960	0
14	20231117	205300	722987760	4960	4960	4960	4960	0
15	20231117	205200	722987760	4960	4960	4960	4960	0
16	20231117	205100	722987760	4960	4960	4960	4960	0
17	20231117	205000	722987760	4960	4960	4960	4960	0
18	20231117	204900	722987760	4960	4960	4960	4960	0
19	20231117	204800	722987760	4960	4960	4960	4960	0
20	20231117	204700	722987760	4960	4960	4960	4960	0
21	20231117	204600	722987760	4960	4960	4960	4960	0
22	20231117	204500	722987760	4960	4960	4960	4960	0
23	20231117	204400	722987760	4960	4960	4960	4960	0
24	20231117	204300	722987760	4960	4960	4960	4960	0
25	20231117	204200	722987760	4960	4960	4960	4960	0
26	20231117	204100	722987760	4960	4960	4960	4960	0
27	20231117	204000	722987760	4960	4960	4960	4960	0
28	20231117	203900	722987760	4960	4960	4960	4960	0
29	20231117	203800	722987760	4960	4960	4960	4960	0
30	20231117	203700	722987760	4960	4960	4960	4960	0
31	20231117	203600	722987760	4960	4960	4960	4960	0
32	20231117	203500	722987760	4960	4960	4960	4960	1038
33	20231117	203400	722987760	4960	4960	4960	4960	0
34	20231117	203300	722987760	4960	4960	4960	4960	0
35	20231117	203200	722987760	4960	4960	4960	4960	0
36	20231117	203100	722987760	4960	4960	4960	4960	0
37	20231117	203000	722987760	4960	4960	4960	4960	0
38	20231117	202900	722987760	4960	4960	4960	4960	0
39	20231117	202800	722987760	4960	4960	4960	4960	0
40	20231117	202700	722987760	4960	4960	4960	4960	0
41	20231117	202600	722987760	4960	4960	4960	4960	0
42	20231117	202500	722987760	4960	4960	4960	4960	0
43	20231117	202400	722987760	4960	4960	4960	4960	0
44	20231117	202300	722987760	4960	4960	4960	4960	0
45	20231117	202200	722987760	4960	4960	4960	4960	0
46	20231117	202100	722987760	4960	4960	4960	4960	0
47	20231117	202000	722987760	4960	4960	4960	4960	0
48	20231117	201900	722987760	4960	4960	4960	4960	0
49	20231117	201800	722987760	4960	4960	4960	4960	0
50	20231117	201700	722987760	4960	4960	4960	4960	0
51	20231117	201600	722987760	4960	4960	4960	4960	0
52	20231117	201500	722987760	4960	4960	4960	4960	0
53	20231117	201400	722987760	4960	4960	4960	4960	0
54	20231117	201300	722987760	4960	4960	4960	4960	0
55	20231117	201200	722987760	4960	4960	4960	4960	0
56	20231117	201100	722987760	4960	4960	4960	4960	0
57	20231117	201000	722987760	4960	4960	4960	4960	0
58	20231117	200900	722987760	4960	4960	4960	4960	0
59	20231117	200800	722987760	4960	4960	4960	4960	0
60	20231117	200700	722987760	4960	4960	4960	4960	0
61	20231117	200600	722987760	4960	4960	4960	4960	0
62	20231117	200500	722987760	4960	4960	4960	4960	1038
63	20231117	200400	722987760	4960	4960	4960	4960	0
64	20231117	200300	722987760	4960	4960	4960	4960	0
65	20231117	200200	722987760	4960	4960	4960	4960	0
66	20231117	200100	722987760	4960	4960	4960	4960	0
67	20231117	200000	722987760	4960	4960	4960	4960	0
68	20231117	195900	722987760	4960	4960	4960	4960	0
69	20231117	195800	722987760	4960	4960	4960	4960	0
70	20231117	195700	722987760	4960	4960	4960	4960	0
71	20231117	195600	722987760	4960	4960	4960	4960	0
72	20231117	195500	722987760	4960	4960	4960	4960	0
73	20231117	195400	722987760	4960	4960	4960	4960	0
74	20231117	195300	722987760	4960	4960	4960	4960	0
75	20231117	195200	722987760	4960	4960	4960	4960	0
76	20231117	195100	722987760	4960	4960	4960	4960	0
77	20231117	195000	722987760	4960	4960	4960	4960	0
78	20231117	194900	722987760	4960	4960	4960	4960	0
79	20231117	194800	722987760	4960	4960	4960	4960	0
80	20231117	194700	722987760	4960	4960	4960	4960	0
81	20231117	194600	722987760	4960	4960	4960	4960	0
82	20231117	194500	722987760	4960	4960	4960	4960	0
83	20231117	194400	722987760	4960	4960	4960	4960	0
84	20231117	194300	722987760	4960	4960	4960	4960	0
85	20231117	194200	722987760	4960	4960	4960	4960	0
86	20231117	194100	722987760	4960	4960	4960	4960	0
87	20231117	194000	722987760	4960	4960	4960	4960	0
88	20231117	193900	722987760	4960	4960	4960	4960	0
89	20231117	193800	722987760	4960	4960	4960	4960	0
90	20231117	193700	722987760	4960	4960	4960	4960	0
91	20231117	193600	722987760	4960	4960	4960	4960	0
92	20231117	193500	722987760	4960	4960	4960	4960	1038
93	20231117	193400	722987760	4960	4960	4960	4960	0
94	20231117	193300	722987760	4960	4960	4960	4960	0
95	20231117	193200	722987760	4960	4960	4960	4960	0
96	20231117	193100	722987760	4960	4960	4960	4960	0
97	20231117	193000	722987760	4960	4960	4960	4960	0
98	20231117	192900	722987760	4960	4960	4960	4960	0
99	20231117	192800	722987760	4960	4960	4960	4960	0
100	20231117	192700	722987760	4960	4960	4960	4960	0
101	20231117	192600	722987760	4960	4960	4960	4960	0
102	20231117	192500	722987760	4960	4960	4960	4960	0
103	20231117	192400	722987760	4960	4960	4960	4960	0
104	20231117	192300	722987760	4960	4960	4960	4960	0
105	20231117	192200	722987760	4960	4960	4960	4960	0
106	20231117	192100	722987760	4960	4960	4960	4960	0
107	20231117	192000	722987760	4960	4960	4960	4960	0
108	20231117	191900	722987760	4960	4960	4960	4960	0
109	20231117	191800	722987760	4960	4960	4960	4960	0
110	20231117	191700	722987760	4960	4960	4960	4960	0
111	20231117	191600	722987760	4960	4960	4960	4960	0
112	20231117	191500	722987760	4960	4960	4960	4960	0
113	20231117	191400	722987760	4960	4960	4960	4960	0
114	20231117	191300	722987760	4960	4960	4960	4960	0
115	20231117	191200	722987760	4960	4960	4960	4960	0
116	20231117	191100	722987760	4960	4960	4960	4960	0
117	20231117	191000	722987760	4960	4960	4960	4960	0
118	20231117	190900	722987760	4960	4960	4960	4960	0
119	20231117	190800	722987760	4960	4960	4960	4960	0
120	20231117	190700	722987760	4960	4960	4960	4960	0
121	20231117	190600	722987760	4960	4960	4960	4960	0
122	20231117	190500	722987760	4960	4960	4960	4960	1038
123	20231117	190400	722987760	4960	4960	4960	4960	0
124	20231117	190300	722987760	4960	4960	4960	4960	0
125	20231117	190200	722987760	4960	4960	4960	4960	0
126	20231117	190100	722987760	4960	4960	4960	4960	0
127	20231117	190000	722987760	4960	4960	4960	4960	0
128	20231117	185900	722987760	4960	4960	4960	4960	0
129	20231117	185800	722987760	4960	4960	4960	4960	0
130	20231117	185700	722987760	4960	4960	4960	4960	0
131	20231117	185600	722987760	4960	4960	4960	4960	0
132	20231117	185500	722987760	4960	4960	4960	4960	0
133	20231117	185400	722987760	4960	4960	4960	4960	0
134	20231117	185300	722987760	4960	4960	4960	4960	0
135	20231117	185200	722987760	4960	4960	4960	4960	0
136	20231117	185100	722987760	4960	4960	4960	4960	0
137	20231117	185000	722987760	4960	4960	4960	4960	0
138	20231117	184900	722987760	4960	4960	4960	4960	0
139	20231117	184800	722987760	4960	4960	4960	4960	0
140	20231117	184700	722987760	4960	4960	4960	4960	0
141	20231117	184600	722987760	4960	4960	4960	4960	0
142	20231117	184500	722987760	4960	4960	4960	4960	0
143	20231117	184400	722987760	4960	4960	4960	4960	0
144	20231117	184300	722987760	4960	4960	4960	4960	0
145	20231117	184200	722987760	4960	4960	4960	4960	0
146	20231117	184100	722987760	4960	4960	4960	4960	0
147	20231117	184000	722987760	4960	4960	4960	4960	0
148	20231117	183900	722987760	4960	4960	4960	4960	0
149	20231117	183800	722987760	4960	4960	4960	4960	0
150	20231117	183700	722987760	4960	4960	4960	4960	0
151	20231117	183600	722987760	4960	4960	4960	4960	0
152	20231117	183500	722987760	4960	4960	4960	4960	1038
153	20231117	183400	722987760	4960	4960	4960	4960	0
154	20231117	183300	722987760	4960	4960	4960	4960	0
155	20231117	183200	722987760	4960	4960	4960	4960	0
156	20231117	183100	722987760	4960	4960	4960	4960	0
157	20231117	183000	722987760	4960	4960	4960	4960	0
158	20231117	182900	722987760	4960	4960	4960	4960	0
159	20231117	182800	722987760	4960	4960	4960	4960	0
160	20231117	182700	722987760	4960	4960	4960	4960	0
161	20231117	182600	722987760	4960	4960	4960	4960	0
162	20231117	182500	722987760	4960	4960	4960	4960	0
163	20231117	182400	722987760	4960	4960	4960	4960	0
164	20231117	182300	722987760	4960	4960	4960	4960	0
165	20231117	182200	722987760	4960	4960	4960	4960	0
166	20231117	182100	722987760	4960	4960	4960	4960	0
167	20231117	182000	722987760	4960	4960	4960	4960	0
168	20231117	181900	722987760	4960	4960	4960	4960	0
169	20231117	181800	722987760	4960	4960	4960	4960	0
170	20231117	181700	722987760	4960	4960	4960	4960	0
171	20231117	181600	722987760	4960	4960	4960	4960	0
172	20231117	181500	722987760	4960	4960	4960	4960	0
173	20231117	181400	722987760	4960	4960	4960	4960	0
174	20231117	181300	722987760	4960	4960	4960	4960	0
175	20231117	181200	722987760	4960	4960	4960	4960	0
176	20231117	181100	722987760	4960	4960	4960	4960	0
177	20231117	181000	722987760	4960	4960	4960	4960	0
178	20231117	180900	722987760	4960	4960	4960	4960	0
179	20231117	180800	722987760	4960	4960	4960	4960	0
180	20231117	180700	722987760	4960	4960	4960	4960	0
181	20231117	180600	722987760	4960	4960	4960	4960	0
182	20231117	180500	722987760	4960	4960	4960	4960	1038
183	20231117	180400	722987760	4960	4960	4960	4960	0
184	20231117	180300	722987760	4960	4960	4960	4960	0
185	20231117	180200	722987760	4960	4960	4960	4960	0
186	20231117	180100	722987760	4960	4960	4960	4960	0
187	20231117	180000	722987760	4960	4960	4960	4960	0
188	20231117	175900	722987760	4960	4960	4960	4960	0
189	20231117	175800	722987760	4960	4960	4960	4960	0
190	20231117	175700	722987760	4960	4960	4960	4960	0
191	20231117	175600	722987760	4960	4960	4960	4960	0
192	20231117	175500	722987760	4960	4960	4960	4960	0
193	20231117	175400	722987760	4960	4960	4960	4960	0
194	20231117	175300	722987760	4960	4960	4960	4960	0
195	20231117	175200	722987760	4960	4960	4960	4960	0
196	20231117	175100	722987760	4960	4960	4960	4960	0
197	20231117	175000	722987760	4960	4960	4960	4960	0
198	20231117	174900	722987760	4960	4960	4960	4960	0
199	20231117	174800	722987760	4960	4960	4960	4960	0
200	20231117	174700	722987760	4960	4960	4960	4960	0
201	20231117	174600	722987760	4960	4960	4960	4960	0
202	20231117	174500	722987760	4960	4960	4960	4960	0
203	20231117	174400	722987760	4960	4960	4960	4960	0
204	20231117	174300	722987760	4960	4960	4960	4960	0
205	20231117	174200	722987760	4960	4960	4960	4960	0
206	20231117	174100	722987760	4960	4960	4960	4960	0
207	20231117	174000	722987760	4960	4960	4960	4960	0
208	20231117	173900	722987760	4960	4960	4960	4960	0
209	20231117	173800	722987760	4960	4960	4960	4960	0
210	20231117	173700	722987760	4960	4960	4960	4960	0
211	20231117	173600	722987760	4960	4960	4960	4960	0
212	20231117	173500	722987760	4960	4960	4960	4960	1038
213	20231117	173400	722987760	4960	4960	4960	4960	0
214	20231117	173300	722987760	4960	4960	4960	4960	0
215	20231117	173200	722987760	4960	4960	4960	4960	0
216	20231117	173100	722987760	4960	4960	4960	4960	0
217	20231117	173000	722987760	4960	4960	4960	4960	0
218	20231117	172900	722987760	4960	4960	4960	4960	0
219	20231117	172800	722987760	4960	4960	4960	4960	0
220	20231117	172700	722987760	4960	4960	4960	4960	0
221	20231117	172600	722987760	4960	4960	4960	4960	0
222	20231117	172500	722987760	4960	4960	4960	4960	0
223	20231117	172400	722987760	4960	4960	4960	4960	0
224	20231117	172300	722987760	4960	4960	4960	4960	0
225	20231117	172200	722987760	4960	4960	4960	4960	0
226	20231117	172100	722987760	4960	4960	4960	4960	0
227	20231117	172000	722987760	4960	4960	4960	4960	0
228	20231117	171900	722987760	4960	4960	4960	4960	0
229	20231117	171800	722987760	4960	4960	4960	4960	0
230	20231117	171700	722987760	4960	4960	4960	4960	0
231	20231117	171600	722987760	4960	4960	4960	4960	0
232	20231117	171500	722987760	4960	4960	4960	4960	0
233	20231117	171400	722987760	4960	4960	4960	4960	0
234	20231117	171300	722987760	4960	4960	4960	4960	0
235	20231117	171200	722987760	4960	4960	4960	4960	0
236	20231117	171100	722987760	4960	4960	4960	4960	0
237	20231117	171000	722987760	4960	4960	4960	4960	0
238	20231117	170900	722987760	4960	4960	4960	4960	0
239	20231117	170800	722987760	4960	4960	4960	4960	0
240	20231117	170700	722987760	4960	4960	4960	4960	0
241	20231117	170600	722987760	4960	4960	4960	4960	0
242	20231117	170500	722987760	4960	4960	4960	4960	1038
243	20231117	170400	722987760	4960	4960	4960	4960	0
244	20231117	170300	722987760	4960	4960	4960	4960	0
245	20231117	170200	722987760	4960	4960	4960	4960	0
246	20231117	170100	722987760	4960	4960	4960	4960	0
247	20231117	170000	722987760	4960	4960	4960	4960	0
248	20231117	165900	722987760	4960	4960	4960	4960	0
249	20231117	165800	722987760	4960	4960	4960	4960	0
250	20231117	165700	722987760	4960	4960	4960	4960	0
251	20231117	165600	722987760	4960	4960	4960	4960	0
252	20231117	165500	722987760	4960	4960	4960	4960	0
253	20231117	165400	722987760	4960	4960	4960	4960	0
254	20231117	165300	722987760	4960	4960	4960	4960	0
255	20231117	165200	722987760	4960	4960	4960	4960	0
256	20231117	165100	722987760	4960	4960	4960	4960	0
257	20231117	165000	722987760	4960	4960	4960	4960	0
258	20231117	164900	722987760	4960	4960	4960	4960	0
259	20231117	164800	722987760	4960	4960	4960	4960	0
260	20231117	164700	722987760	4960	4960	4960	4960	0
261	20231117	164600	722987760	4960	4960	4960	4960	0
262	20231117	164500	722987760	4960	4960	4960	4960	0
263	20231117	164400	722987760	4960	4960	4960	4960	0
264	20231117	164300	722987760	4960	4960	4960	4960	0
265	20231117	164200	722987760	4960	4960	4960	4960	0
266	20231117	164100	722987760	4960	4960	4960	4960	0
267	20231117	164000	722987760	4960	4960	4960	4960	0
268	20231117	163900	722987760	4960	4960	4960	4960	0
269	20231117	163800	722987760	4960	4960	4960	4960	0
270	20231117	163700	722987760	4960	4960	4960	4960	0
271	20231117	163600	722987760	4960	4960	4960	4960	0
272	20231117	163500	722987760	4960	4960	4960	4960	1038
273	20231117	163400	722987760	4960	4960	4960	4960	0
274	20231117	163300	722987760	4960	4960	4960	4960	0
275	20231117	163200	722987760	4960	4960	4960	4960	0
276	20231117	163100	722987760	4960	4960	4960	4960	0
277	20231117	163000	722987760	4960	4960	4960	4960	0
278	20231117	162900	722987760	4960	4960	4960	4960	0
279	20231117	162800	722987760	4960	4960	4960	4960	0
280	20231117	162700	722987760	4960	4960	4960	4960	0
281	20231117	162600	722987760	4960	4960	4960	4960	0
282	20231117	162500	722987760	4960	4960	4960	4960	0
283	20231117	162400	722987760	4960	4960	4960	4960	0
284	20231117	162300	722987760	4960	4960	4960	4960	0
285	20231117	162200	722987760	4960	4960	4960	4960	0
286	20231117	162100	722987760	4960	4960	4960	4960	0
287	20231117	162000	722987760	4960	4960	4960	4960	0
288	20231117	161900	722987760	4960	4960	4960	4960	0
289	20231117	161800	722987760	4960	4960	4960	4960	0
290	20231117	161700	722987760	4960	4960	4960	4960	0
291	20231117	161600	722987760	4960	4960	4960	4960	0
292	20231117	161500	722987760	4960	4960	4960	4960	0
293	20231117	161400	722987760	4960	4960	4960	4960	0
294	20231117	161300	722987760	4960	4960	4960	4960	0
295	20231117	161200	722987760	4960	4960	4960	4960	0
296	20231117	161100	722987760	4960	4960	4960	4960	0
297	20231117	161000	722987760	4960	4960	4960	4960	0
298	20231117	160900	722987760	4960	4960	4960	4960	0
299	20231117	160800	722987760	4960	4960	4960	4960	0
300	20231117	160700	722987760	4960	4960	4960	4960	0
301	20231117	160600	722987760	4960	4960	4960	4960	0
302	20231117	160500	722987760	4960	4960	4960	4960	1038
303	20231117	160400	722987760	4960	4960	4960	4960	0
304	20231117	160300	722987760	4960	4960	4960	4960	0
305	20231117	160200	722987760	4960	4960	4960	4960	0
306	20231117	160100	722987760	4960	4960	4960	4960	0
307	20231117	160000	722987760	4960	4960	4960	4960	0
308	20231117	155900	722987760	4960	4960	4960	4960	0
309	20231117	155800	722987760	4960	4960	4960	4960	0
310	20231117	155700	722987760	4960	4960	4960	4960	0
311	20231117	155600	722987760	4960	4960	4960	4960	0
312	20231117	155500	722987760	4960	4960	4960	4960	0
313	20231117	155400	722987760	4960	4960	4960	4960	0
314	20231117	155300	722987760	4960	4960	4960	4960	0
315	20231117	155200	722987760	4960	4960	4960	4960	0
316	20231117	155100	722987760	4960	4960	4960	4960	0
317	20231117	155000	722987760	4960	4960	4960	4960	0
318	20231117	154900	722987760	4960	4960	4960	4960	0
319	20231117	154800	722987760	4960	4960	4960	4960	0
320	20231117	154700	722987760	4960	4960	4960	4960	0
321	20231117	154600	722987760	4960	4960	4960	4960	0
322	20231117	154500	722987760	4960	4960	4960	4960	0
323	20231117	154400	722987760	4960	4960	4960	4960	0
324	20231117	154300	722987760	4960	4960	4960	4960	0
325	20231117	154200	722987760	4960	4960	4960	4960	0
326	20231117	154100	722987760	4960	4960	4960	4960	0
327	20231117	154000	722987760	4960	4960	4960	4960	0
328	20231117	153900	722987760	4960	4960	4960	4960	0
329	20231117	153800	722987760	4960	4960	4960	4960	0
330	20231117	153700	722987760	4960	4960	4960	4960	0
331	20231117	153600	722987760	4960	4960	4960	4960	0
332	20231117	153500	722987760	4960	4960	4960	4960	1038
333	20231117	153400	722987760	4960	4960	4960	4960	0
334	20231117	153300	722987760	4960	4960	4960	4960	0
335	20231117	153200	722987760	4960	4960	4960	4960	0
336	20231117	153100	722987760	4960	4960	4960	4960	0
337	20231117	153000	722987760	4960	4960	4960	4960	1038
338	20231117	152900	717839280	4960	4960	4960	4960	0
339	20231117	152800	717839280	4960	4960	4960	4960	0
340	20231117	152700	717839280	4960	4960	4960	4960	0
341	20231117	152600	717839280	4960	4960	4960	4960	0
342	20231117	152500	717839280	4960	4960	4960	4960	0
343	20231117	152400	717839280	4960	4960	4960	4960	0
344	20231117	152300	717839280	4960	4960	4960	4960	0
345	20231117	152200	717839280	4960	4960	4960	4960	0
346	20231117	152100	717839280	4960	4960	4960	4960	0
347	20231117	152000	717839280	4960	4960	4960	4960	0
348	20231117	151900	717839280	4960	4950	4960	4940	1375
349	20231117	151800	711041815	4950	4950	4950	4950	245
350	20231117	151700	709829065	4960	4960	4960	4960	115
351	20231117	151600	709258665	4960	4960	4960	4950	38
352	20231117	151500	709070445	4950	4955	4960	4950	51
353	20231117	151400	708817935	4960	4950	4960	4950	71
354	20231117	151300	708466360	4950	4955	4955	4950	51
355	20231117	151200	708213905	4945	4960	4960	4945	143
356	20231117	151100	707506670	4950	4950	4950	4950	120
357	20231117	151000	706912670	4970	4960	4970	4960	126
358	20231117	150900	706287085	4960	4965	4965	4960	78
359	20231117	150800	705900165	4965	4940	4965	4940	694
360	20231117	150700	702470350	4950	4945	4950	4940	1090
361	20231117	150600	697085540	4945	4950	4950	4945	917
362	20231117	150500	692546455	4960	4960	4960	4960	1002
363	20231117	150400	687576535	4960	4960	4960	4950	311
364	20231117	150300	686035975	4960	4960	4960	4960	0
365	20231117	150200	686035975	4960	4960	4960	4960	67
366	20231117	150100	685703655	4950	4940	4950	4940	1125
367	20231117	150000	680134925	4950	4960	4960	4950	380
368	20231117	145900	678253895	4960	4960	4960	4960	2
369	20231117	145800	678243975	4940	4945	4945	4940	1398
370	20231117	145700	671330975	4945	4945	4945	4945	50
371	20231117	145600	671083725	4940	4945	4945	4940	15
372	20231117	145500	671009575	4945	4945	4945	4945	0
373	20231117	145400	671009575	4945	4945	4945	4945	0
374	20231117	145300	671009575	4945	4945	4945	4945	1
375	20231117	145200	671004630	4940	4940	4940	4940	2
376	20231117	145100	670994750	4945	4940	4945	4940	13
377	20231117	145000	670930525	4945	4935	4945	4935	16
378	20231117	144900	670851445	4940	4940	4940	4940	0
379	20231117	144800	670851445	4940	4940	4940	4940	309
380	20231117	144700	669324985	4940	4940	4940	4940	105
381	20231117	144600	668806285	4940	4940	4940	4940	200
382	20231117	144500	667818285	4940	4945	4945	4935	1200
383	20231117	144400	661888650	4955	4955	4955	4955	1
384	20231117	144300	661883695	4945	4945	4945	4945	0
385	20231117	144200	661883695	4945	4950	4950	4945	207
386	20231117	144100	660860040	4950	4950	4950	4950	12
387	20231117	144000	660800640	4950	4950	4950	4950	0
388	20231117	143900	660800640	4950	4960	4960	4950	13
389	20231117	143800	660736260	4960	4940	4960	4940	21
390	20231117	143700	660632340	4940	4940	4940	4940	1
391	20231117	143600	660627400	4940	4940	4940	4940	10
392	20231117	143500	660578000	4935	4950	4950	4935	710
393	20231117	143400	657071770	4950	4950	4950	4950	150
394	20231117	143300	656329270	4950	4950	4950	4950	200
395	20231117	143200	655339270	4965	4945	4965	4940	606
396	20231117	143100	652345545	4965	4955	4965	4955	219
397	20231117	143000	651259385	4970	4950	4970	4945	452
398	20231117	142900	649022870	4950	4950	4950	4940	2987
399	20231117	142800	634253095	4960	4960	4960	4960	0
400	20231117	142700	634253095	4960	4960	4960	4960	3
401	20231117	142600	634238215	4965	4955	4965	4950	845
402	20231117	142500	630053170	4960	4960	4960	4960	0
403	20231117	142400	630053170	4960	4960	4960	4960	48
404	20231117	142300	629815090	4955	4955	4955	4955	50
405	20231117	142200	629567340	4955	4960	4960	4955	231
406	20231117	142100	628421585	4970	4970	4970	4970	2
407	20231117	142000	628411645	4970	4960	4970	4960	2
408	20231117	141900	628401715	4970	4970	4970	4970	1
409	20231117	141800	628396745	4975	4970	4975	4970	16
410	20231117	141700	628317220	4970	4970	4970	4970	10
411	20231117	141600	628267520	4970	4970	4970	4970	0
412	20231117	141500	628267520	4970	4975	4975	4960	25
413	20231117	141400	628143405	4975	4960	4975	4960	44
414	20231117	141300	627924685	4960	4970	4970	4960	337
415	20231117	141200	626250665	4970	4970	4970	4970	2
416	20231117	141100	626240725	4960	4960	4960	4960	0
417	20231117	141000	626240725	4960	4965	4965	4960	1006
418	20231117	140900	621248955	4955	4955	4955	4955	22
419	20231117	140800	621139945	4955	4955	4955	4955	464
420	20231117	140700	618840825	4960	4970	4970	4960	136
421	20231117	140600	618166165	4975	4975	4975	4975	3
422	20231117	140500	618151240	4955	4955	4955	4955	0
423	20231117	140400	618151240	4955	4955	4955	4955	1
424	20231117	140300	618146285	4975	4975	4975	4975	0
425	20231117	140200	618146285	4975	4975	4975	4975	0
426	20231117	140100	618146285	4975	4975	4975	4950	70
427	20231117	140000	617799490	4965	4965	4965	4965	650
428	20231117	135900	614572240	4975	4975	4975	4975	100
429	20231117	135800	614074740	4975	4960	4975	4960	583
430	20231117	135700	611177240	4960	4955	4960	4955	398
431	20231117	135600	609203285	4955	4955	4955	4955	0
432	20231117	135500	609203285	4955	4955	4955	4955	70
433	20231117	135400	608856435	4955	4955	4955	4955	0
434	20231117	135300	608856435	4955	4955	4955	4955	0
435	20231117	135200	608856435	4955	4955	4955	4955	0
436	20231117	135100	608856435	4955	4955	4960	4955	13
437	20231117	135000	608792010	4950	4950	4950	4950	0
438	20231117	134900	608792010	4950	4950	4950	4950	4
439	20231117	134800	608772210	4955	4955	4955	4955	100
440	20231117	134700	608276710	4955	4955	4955	4955	100
441	20231117	134600	607781210	4955	4955	4955	4955	305
442	20231117	134500	606269935	4955	4955	4955	4955	0
443	20231117	134400	606269935	4955	4955	4955	4955	1
444	20231117	134300	606264980	4955	4955	4955	4955	2
445	20231117	134200	606255070	4955	4955	4955	4955	0
446	20231117	134100	606255070	4955	4955	4955	4955	0
447	20231117	134000	606255070	4955	4955	4955	4955	1
448	20231117	133900	606250115	4955	4955	4955	4955	303
449	20231117	133800	604748750	4955	4955	4955	4950	11
450	20231117	133700	604694250	4940	4940	4940	4940	0
451	20231117	133600	604694250	4940	4940	4940	4940	2323
452	20231117	133500	593218630	4940	4945	4945	4940	9
453	20231117	133400	593174135	4955	4955	4955	4955	0
454	20231117	133300	593174135	4955	4955	4955	4955	0
455	20231117	133200	593174135	4955	4955	4955	4955	0
456	20231117	133100	593174135	4955	4955	4955	4955	0
457	20231117	133000	593174135	4955	4955	4955	4955	2
458	20231117	132900	593164225	4955	4955	4955	4955	2
459	20231117	132800	593154315	4940	4940	4940	4940	100
460	20231117	132700	592660315	4940	4955	4955	4940	21
461	20231117	132600	592556395	4955	4955	4955	4955	0
462	20231117	132500	592556395	4955	4955	4955	4955	0
463	20231117	132400	592556395	4955	4955	4955	4955	0
464	20231117	132300	592556395	4955	4955	4955	4955	50
465	20231117	132200	592308645	4955	4955	4955	4940	124
466	20231117	132100	591695875	4940	4950	4950	4940	981
467	20231117	132000	586844825	4960	4960	4960	4960	1
468	20231117	131900	586839865	4950	4950	4960	4950	55
469	20231117	131800	586567595	4955	4955	4955	4950	200
470	20231117	131700	585576600	4955	4955	4955	4955	0
471	20231117	131600	585576600	4955	4955	4955	4955	0
472	20231117	131500	585576600	4955	4955	4955	4955	1
473	20231117	131400	585571645	4955	4955	4955	4955	0
474	20231117	131300	585571645	4955	4955	4955	4955	0
475	20231117	131200	585571645	4955	4955	4955	4955	0
476	20231117	131100	585571645	4955	4945	4955	4940	10
477	20231117	131000	585522225	4960	4955	4960	4955	31
478	20231117	130900	585368540	4955	4955	4955	4955	1
479	20231117	130800	585363585	4955	4945	4960	4945	10
480	20231117	130700	585314040	4960	4955	4960	4955	8
481	20231117	130600	585274385	4940	4940	4940	4940	23
482	20231117	130500	585160765	4940	4940	4940	4940	0
483	20231117	130400	585160765	4940	4940	4940	4940	0
484	20231117	130300	585160765	4940	4960	4960	4940	19
485	20231117	130200	585066705	4960	4960	4960	4960	0
486	20231117	130100	585066705	4960	4960	4960	4960	0
487	20231117	130000	585066705	4960	4960	4960	4960	0
488	20231117	125900	585066705	4960	4960	4960	4960	0
489	20231117	125800	585066705	4960	4935	4960	4935	2292
490	20231117	125700	573754455	4935	4940	4940	4935	1884
491	20231117	125600	564455355	4935	4935	4935	4935	250
492	20231117	125500	563221605	4935	4935	4935	4935	9
493	20231117	125400	563177190	4940	4940	4940	4940	1
494	20231117	125300	563172250	4935	4935	4935	4935	68
495	20231117	125200	562836670	4935	4935	4935	4935	80
496	20231117	125100	562441870	4940	4940	4940	4940	110
497	20231117	125000	561898470	4940	4940	4940	4940	15
498	20231117	124900	561824370	4940	4930	4940	4930	426
499	20231117	124800	559724130	4935	4930	4940	4930	439
500	20231117	124700	557559815	4930	4940	4945	4925	11017
501	20231117	124600	503248210	4940	4940	4940	4940	0
502	20231117	124500	503248210	4940	4940	4945	4940	75
503	20231117	124400	502877685	4945	4945	4945	4945	50
504	20231117	124300	502630435	4945	4945	4945	4940	131
505	20231117	124200	501982940	4945	4960	4960	4945	1421
506	20231117	124100	494954120	4960	4960	4960	4960	12
507	20231117	124000	494894600	4960	4960	4960	4960	10
508	20231117	123900	494845000	4960	4955	4960	4955	10
509	20231117	123800	494795445	4955	4955	4955	4955	8
510	20231117	123700	494755805	4955	4955	4955	4955	2
511	20231117	123600	494745895	4950	4950	4950	4950	0
512	20231117	123500	494745895	4950	4955	4955	4950	12
513	20231117	123400	494686485	4955	4955	4955	4955	0
514	20231117	123300	494686485	4955	4955	4955	4955	0
515	20231117	123200	494686485	4955	4955	4955	4955	2
516	20231117	123100	494676575	4950	4950	4950	4950	37
517	20231117	123000	494493425	4960	4960	4960	4960	0
518	20231117	122900	494493425	4960	4960	4960	4960	0
519	20231117	122800	494493425	4960	4960	4960	4960	3
520	20231117	122700	494478545	4960	4960	4960	4960	1
521	20231117	122600	494473585	4955	4945	4960	4945	5
522	20231117	122500	494448815	4935	4960	4960	4935	1002
523	20231117	122400	489503895	4970	4970	4970	4970	0
524	20231117	122300	489503895	4970	4940	4970	4935	10
525	20231117	122200	489454495	4950	4950	4950	4950	10
526	20231117	122100	489404995	4950	4970	4970	4950	9
527	20231117	122000	489360310	4935	4970	4970	4935	226
528	20231117	121900	488243725	4970	4945	4970	4940	2026
529	20231117	121800	478233445	4945	4945	4945	4945	100
530	20231117	121700	477738945	4945	4945	4945	4945	50
531	20231117	121600	477491695	4945	4950	4950	4945	10
532	20231117	121500	477442220	4965	4945	4965	4945	11
533	20231117	121400	477387785	4965	4965	4965	4965	0
534	20231117	121300	477387785	4965	4965	4965	4965	0
535	20231117	121200	477387785	4965	4965	4965	4965	0
536	20231117	121100	477387785	4965	4950	4965	4945	209
537	20231117	121000	476353255	4960	4960	4960	4960	0
538	20231117	120900	476353255	4960	4955	4960	4950	4
539	20231117	120800	476333440	4965	4960	4965	4955	7
540	20231117	120700	476298715	4960	4945	4965	4945	13
541	20231117	120600	476234370	4965	4965	4965	4965	1
542	20231117	120500	476229405	4950	4950	4950	4950	10
543	20231117	120400	476179905	4940	4940	4940	4940	0
544	20231117	120300	476179905	4940	4940	4940	4940	0
545	20231117	120200	476179905	4940	4965	4965	4940	733
546	20231117	120100	472555680	4970	4970	4970	4970	0
547	20231117	120000	472555680	4970	4970	4970	4970	0
548	20231117	115900	472555680	4970	4960	4970	4955	10
549	20231117	115800	472506110	4960	4970	4970	4960	183
550	20231117	115700	471598400	4970	4970	4970	4970	1
551	20231117	115600	471593430	4970	4970	4970	4970	0
552	20231117	115500	471593430	4970	4950	4970	4950	423
553	20231117	115400	469492930	4950	4970	4970	4950	10
554	20231117	115300	469443330	4970	4955	4970	4940	1611
555	20231117	115200	461472375	4955	4955	4955	4955	10
556	20231117	115100	461422825	4975	4975	4975	4960	505
557	20231117	115000	458915965	4975	4975	4975	4975	3
558	20231117	114900	458901040	4975	4970	4975	4970	805
559	20231117	114800	454900185	4970	4970	4970	4970	0
560	20231117	114700	454900185	4970	4970	4970	4970	0
561	20231117	114600	454900185	4970	4970	4970	4970	0
562	20231117	114500	454900185	4970	4970	4970	4970	0
563	20231117	114400	454900185	4970	4965	4970	4945	109
564	20231117	114300	454360970	4945	4965	4965	4945	10
565	20231117	114200	454311500	4945	4945	4945	4945	0
566	20231117	114100	454311500	4945	4945	4945	4945	0
567	20231117	114000	454311500	4945	4945	4945	4945	0
568	20231117	113900	454311500	4945	4945	4945	4945	0
569	20231117	113800	454311500	4945	4945	4945	4945	100
570	20231117	113700	453817000	4965	4965	4965	4965	1
571	20231117	113600	453812035	4945	4945	4945	4945	0
572	20231117	113500	453812035	4945	4950	4950	4945	258
573	20231117	113400	452535725	4970	4970	4970	4970	0
574	20231117	113300	452535725	4970	4970	4970	4970	15
575	20231117	113200	452461175	4970	4965	4970	4965	254
576	20231117	113100	451200055	4950	4950	4950	4950	26
577	20231117	113000	451071355	4965	4965	4965	4965	1
578	20231117	112900	451066390	4965	4950	4965	4950	773
579	20231117	112800	447235235	4950	4950	4950	4950	1
580	20231117	112700	447230285	4945	4945	4945	4945	9
581	20231117	112600	447185780	4945	4955	4955	4945	811
582	20231117	112500	443171530	4950	4950	4950	4950	1
583	20231117	112400	443166580	4955	4955	4955	4955	13
584	20231117	112300	443102165	4955	4955	4955	4955	5
585	20231117	112200	443077390	4940	4940	4940	4940	0
586	20231117	112100	443077390	4940	4950	4950	4940	5
587	20231117	112000	443052680	4935	4935	4935	4935	0
588	20231117	111900	443052680	4935	4935	4935	4935	10
589	20231117	111800	443003330	4955	4955	4955	4955	50
590	20231117	111700	442755580	4935	4935	4935	4935	101
591	20231117	111600	442257145	4935	4935	4935	4935	102
592	20231117	111500	441753775	4935	4935	4935	4935	1
593	20231117	111400	441748840	4935	4935	4935	4935	11
594	20231117	111300	441694555	4955	4950	4955	4925	502
595	20231117	111200	439220270	4950	4950	4950	4950	31
596	20231117	111100	439066820	4935	4940	4940	4935	10
597	20231117	111000	439017460	4955	4955	4955	4955	0
598	20231117	110900	439017460	4955	4940	4955	4940	7
599	20231117	110800	438982850	4945	4945	4945	4945	80
600	20231117	110700	438587250	4930	4930	4930	4930	0
601	20231117	110600	438587250	4930	4940	4940	4930	81
602	20231117	110500	438187890	4940	4940	4940	4940	1
603	20231117	110400	438182950	4955	4955	4955	4955	0
604	20231117	110300	438182950	4955	4955	4955	4930	381
605	20231117	110200	436301410	4955	4935	4955	4935	190
606	20231117	110100	435363715	4935	4925	4935	4925	131
607	20231117	110000	434718520	4925	4935	4935	4925	302
608	20231117	105900	433230150	4935	4935	4935	4935	1
609	20231117	105800	433225215	4935	4935	4935	4935	1
610	20231117	105700	433220280	4920	4920	4920	4920	50
611	20231117	105600	432974280	4920	4925	4925	4920	739
612	20231117	105500	429336475	4925	4940	4940	4925	1258
613	20231117	105400	423131385	4940	4950	4950	4935	6528
614	20231117	105300	390845410	4955	4955	4955	4955	11
615	20231117	105200	390790905	4955	4955	4955	4950	1041
616	20231117	105100	385633000	4955	4955	4955	4955	0
617	20231117	105000	385633000	4955	4970	4970	4955	244
618	20231117	104900	384423460	4960	4965	4965	4960	1787
619	20231117	104800	375558210	4970	4970	4970	4965	502
620	20231117	104700	373065275	4970	4970	4970	4970	398
621	20231117	104600	371087215	4980	4975	4980	4975	11
622	20231117	104500	371032440	4980	4980	4980	4980	2
623	20231117	104400	371022480	4970	4970	4970	4970	10
624	20231117	104300	370972780	4980	4980	4980	4980	6
625	20231117	104200	370942900	4970	4975	4975	4970	2233
626	20231117	104100	359835890	4975	4975	4975	4975	2
627	20231117	104000	359825940	4975	4975	4975	4975	0
628	20231117	103900	359825940	4975	4975	4975	4975	1
629	20231117	103800	359820965	4975	4975	4975	4975	11
630	20231117	103700	359766240	4975	4975	4975	4975	0
631	20231117	103600	359766240	4975	4975	4975	4975	10
632	20231117	103500	359716490	4970	4975	4975	4970	70
633	20231117	103400	359368290	4975	4975	4975	4975	0
634	20231117	103300	359368290	4975	4975	4975	4975	10
635	20231117	103200	359318540	4975	4975	4975	4975	1
636	20231117	103100	359313565	4955	4955	4955	4955	0
637	20231117	103000	359313565	4955	4955	4955	4950	525
638	20231117	102900	356712540	4955	4975	4980	4955	126
639	20231117	102800	356086085	4975	4975	4975	4975	7
640	20231117	102700	356051260	4975	4975	4975	4975	113
641	20231117	102600	355489085	4975	4975	4975	4975	3
642	20231117	102500	355474160	4975	4975	4975	4975	0
643	20231117	102400	355474160	4975	4980	4980	4975	205
644	20231117	102300	354454260	4980	4980	4980	4980	0
645	20231117	102200	354454260	4980	4980	4980	4980	54
646	20231117	102100	354185340	4960	4960	4960	4960	2
647	20231117	102000	354175420	4955	4955	4955	4955	20
648	20231117	101900	354076320	4955	4955	4955	4955	0
649	20231117	101800	354076320	4955	4980	4980	4955	825
650	20231117	101700	349986870	4980	4965	4980	4960	378
651	20231117	101600	348111895	4960	4960	4960	4960	0
652	20231117	101500	348111895	4960	4960	4960	4960	0
653	20231117	101400	348111895	4960	4960	4960	4960	1
654	20231117	101300	348106935	4960	4960	4960	4960	2
655	20231117	101200	348097015	4985	4985	4985	4985	20
656	20231117	101100	347997315	4985	4960	4985	4960	221
657	20231117	101000	346900040	4965	4970	4985	4950	5337
658	20231117	100900	320465880	4985	4970	4985	4970	74
659	20231117	100800	320098055	4975	4970	4975	4970	46
660	20231117	100700	319869430	4970	4970	4970	4970	1511
661	20231117	100600	312359760	4970	4985	4985	4970	2446
662	20231117	100500	300190415	4995	4995	4995	4995	8
663	20231117	100400	300150455	4995	4990	4995	4990	515
664	20231117	100300	297578085	4995	4995	4995	4995	1
665	20231117	100200	297573090	4995	4990	4995	4990	293
666	20231117	100100	296110605	4995	4995	4995	4995	23
667	20231117	100000	295995720	4990	4990	4990	4990	471
668	20231117	095900	293645430	4995	4990	4995	4990	540
669	20231117	095800	290950825	4990	4990	4990	4990	6
670	20231117	095700	290920885	4990	4985	4990	4985	105
671	20231117	095600	290396940	4990	4990	4990	4990	26
672	20231117	095500	290267200	4990	4985	4990	4985	8
673	20231117	095400	290227310	4975	4975	4975	4975	290
674	20231117	095300	288784560	4975	4975	4975	4975	142
675	20231117	095200	288078110	4970	4965	4970	4960	156
676	20231117	095100	287304015	4965	4965	4965	4960	760
677	20231117	095000	283533915	4960	4960	4960	4960	2
678	20231117	094900	283523995	4955	4970	4970	4955	235
679	20231117	094800	282359245	4970	4970	4970	4970	7
680	20231117	094700	282324455	4965	4960	4965	4960	5
681	20231117	094600	282299645	4950	4950	4950	4950	0
682	20231117	094500	282299645	4950	4950	4950	4950	891
683	20231117	094400	277889195	4950	4950	4950	4950	860
684	20231117	094300	273632195	4950	4960	4960	4945	4031
685	20231117	094200	253673645	4975	4960	4975	4960	625
686	20231117	094100	250573610	4975	4970	4980	4960	376
687	20231117	094000	248707305	4970	4975	4990	4960	1103
688	20231117	093900	243232210	4985	4975	4990	4965	78
689	20231117	093800	242844815	4980	4975	5010	4965	884
690	20231117	093700	238453735	5010	4990	5010	4970	1865
691	20231117	093600	229180935	5000	4990	5020	4975	74
692	20231117	093500	228812185	4995	5020	5020	4990	68
693	20231117	093400	228472205	4975	5020	5020	4975	2707
694	20231117	093300	214990075	5000	5010	5020	5000	23
695	20231117	093200	214875005	5010	5010	5010	5010	401
696	20231117	093100	212865995	5010	5010	5020	5010	16
697	20231117	093000	212785805	5030	5030	5030	5000	1883
698	20231117	092900	203367295	5010	5010	5010	5010	494
699	20231117	092800	200892355	5020	5010	5020	5010	8
700	20231117	092700	200852225	5000	5000	5000	5000	63
701	20231117	092600	200537225	5000	5030	5030	5000	509
702	20231117	092500	197991365	5030	5000	5030	5000	28
703	20231117	092400	197851275	5000	4985	5000	4985	52
704	20231117	092300	197592030	4985	5010	5030	4985	663
705	20231117	092200	194281115	5020	5030	5030	5000	8
706	20231117	092100	194240915	5000	5020	5030	5000	2342
707	20231117	092000	182506855	5030	5040	5050	5020	665
708	20231117	091900	179160475	5050	5040	5050	5020	487
709	20231117	091800	176711545	5030	5040	5040	5030	102
710	20231117	091700	176198465	5040	5020	5050	5020	2914
711	20231117	091600	161569895	5020	5020	5020	5020	815
712	20231117	091500	157478595	5020	5010	5020	5010	520
713	20231117	091400	154868445	5010	5010	5010	4985	393
714	20231117	091300	152906665	4990	5000	5000	4975	5372
715	20231117	091200	126115180	5000	5030	5040	5000	859
716	20231117	091100	121814150	5030	5010	5030	5010	862
717	20231117	091000	117487350	5010	5010	5010	4995	221
718	20231117	090900	116383080	5000	5020	5020	4995	3501
719	20231117	090800	98867800	5030	5020	5030	5020	102
720	20231117	090700	98354750	5010	4990	5010	4985	1237
721	20231117	090600	92168710	4980	4985	4990	4970	3046
722	20231117	090500	77007460	4990	5010	5020	4990	2650
723	20231117	090400	63732200	5020	5020	5040	5010	1288
724	20231117	090300	57257100	5040	5080	5100	5000	7987
725	20231117	090200	16972100	5100	5160	5160	5090	802
726	20231117	090100	12870440	5160	5160	5160	5140	653
727	20231117	090000	9505840	5170	5240	5240	5170	1825