KissMeData/019770/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	190400	440786615	4075	4075	4075	4075	1519
3	20231117	190300	440786615	4075	4075	4075	4075	0
4	20231117	190200	440786615	4075	4075	4075	4075	0
5	20231117	190100	440786615	4075	4075	4075	4075	0
6	20231117	190000	440786615	4075	4075	4075	4075	0
7	20231117	185900	440786615	4075	4075	4075	4075	0
8	20231117	185800	440786615	4075	4075	4075	4075	0
9	20231117	185700	440786615	4075	4075	4075	4075	0
10	20231117	185600	440786615	4075	4075	4075	4075	0
11	20231117	185500	440786615	4075	4075	4075	4075	0
12	20231117	185400	440786615	4075	4075	4075	4075	0
13	20231117	185300	440786615	4075	4075	4075	4075	0
14	20231117	185200	440786615	4075	4075	4075	4075	0
15	20231117	185100	440786615	4075	4075	4075	4075	0
16	20231117	185000	440786615	4075	4075	4075	4075	0
17	20231117	184900	440786615	4075	4075	4075	4075	0
18	20231117	184800	440786615	4075	4075	4075	4075	0
19	20231117	184700	440786615	4075	4075	4075	4075	0
20	20231117	184600	440786615	4075	4075	4075	4075	0
21	20231117	184500	440786615	4075	4075	4075	4075	0
22	20231117	184400	440786615	4075	4075	4075	4075	0
23	20231117	184300	440786615	4075	4075	4075	4075	0
24	20231117	184200	440786615	4075	4075	4075	4075	0
25	20231117	184100	440786615	4075	4075	4075	4075	0
26	20231117	184000	440786615	4075	4075	4075	4075	0
27	20231117	183900	440786615	4075	4075	4075	4075	0
28	20231117	183800	440786615	4075	4075	4075	4075	0
29	20231117	183700	440786615	4075	4075	4075	4075	0
30	20231117	183600	440786615	4075	4075	4075	4075	0
31	20231117	183500	440786615	4075	4075	4075	4075	0
32	20231117	183400	440786615	4075	4075	4075	4075	1519
33	20231117	183300	440786615	4075	4075	4075	4075	0
34	20231117	183200	440786615	4075	4075	4075	4075	0
35	20231117	183100	440786615	4075	4075	4075	4075	0
36	20231117	183000	440786615	4075	4075	4075	4075	0
37	20231117	182900	440786615	4075	4075	4075	4075	0
38	20231117	182800	440786615	4075	4075	4075	4075	0
39	20231117	182700	440786615	4075	4075	4075	4075	0
40	20231117	182600	440786615	4075	4075	4075	4075	0
41	20231117	182500	440786615	4075	4075	4075	4075	0
42	20231117	182400	440786615	4075	4075	4075	4075	0
43	20231117	182300	440786615	4075	4075	4075	4075	0
44	20231117	182200	440786615	4075	4075	4075	4075	0
45	20231117	182100	440786615	4075	4075	4075	4075	0
46	20231117	182000	440786615	4075	4075	4075	4075	0
47	20231117	181900	440786615	4075	4075	4075	4075	0
48	20231117	181800	440786615	4075	4075	4075	4075	0
49	20231117	181700	440786615	4075	4075	4075	4075	0
50	20231117	181600	440786615	4075	4075	4075	4075	0
51	20231117	181500	440786615	4075	4075	4075	4075	0
52	20231117	181400	440786615	4075	4075	4075	4075	0
53	20231117	181300	440786615	4075	4075	4075	4075	0
54	20231117	181200	440786615	4075	4075	4075	4075	0
55	20231117	181100	440786615	4075	4075	4075	4075	0
56	20231117	181000	440786615	4075	4075	4075	4075	0
57	20231117	180900	440786615	4075	4075	4075	4075	0
58	20231117	180800	440786615	4075	4075	4075	4075	0
59	20231117	180700	440786615	4075	4075	4075	4075	0
60	20231117	180600	440786615	4075	4075	4075	4075	0
61	20231117	180500	440786615	4075	4075	4075	4075	0
62	20231117	180400	440786615	4075	4075	4075	4075	1519
63	20231117	180300	440786615	4075	4075	4075	4075	0
64	20231117	180200	440786615	4075	4075	4075	4075	0
65	20231117	180100	440786615	4075	4075	4075	4075	0
66	20231117	180000	440786615	4075	4075	4075	4075	0
67	20231117	175900	440786615	4075	4075	4075	4075	0
68	20231117	175800	440786615	4075	4075	4075	4075	0
69	20231117	175700	440786615	4075	4075	4075	4075	0
70	20231117	175600	440786615	4075	4075	4075	4075	0
71	20231117	175500	440786615	4075	4075	4075	4075	0
72	20231117	175400	440786615	4075	4075	4075	4075	0
73	20231117	175300	440786615	4075	4075	4075	4075	0
74	20231117	175200	440786615	4075	4075	4075	4075	0
75	20231117	175100	440786615	4075	4075	4075	4075	0
76	20231117	175000	440786615	4075	4075	4075	4075	0
77	20231117	174900	440786615	4075	4075	4075	4075	0
78	20231117	174800	440786615	4075	4075	4075	4075	0
79	20231117	174700	440786615	4075	4075	4075	4075	0
80	20231117	174600	440786615	4075	4075	4075	4075	0
81	20231117	174500	440786615	4075	4075	4075	4075	0
82	20231117	174400	440786615	4075	4075	4075	4075	0
83	20231117	174300	440786615	4075	4075	4075	4075	0
84	20231117	174200	440786615	4075	4075	4075	4075	0
85	20231117	174100	440786615	4075	4075	4075	4075	0
86	20231117	174000	440786615	4075	4075	4075	4075	0
87	20231117	173900	440786615	4075	4075	4075	4075	0
88	20231117	173800	440786615	4075	4075	4075	4075	0
89	20231117	173700	440786615	4075	4075	4075	4075	0
90	20231117	173600	440786615	4075	4075	4075	4075	0
91	20231117	173500	440786615	4075	4075	4075	4075	0
92	20231117	173400	440786615	4075	4075	4075	4075	1519
93	20231117	173300	440786615	4075	4075	4075	4075	0
94	20231117	173200	440786615	4075	4075	4075	4075	0
95	20231117	173100	440786615	4075	4075	4075	4075	0
96	20231117	173000	440786615	4075	4075	4075	4075	0
97	20231117	172900	440786615	4075	4075	4075	4075	0
98	20231117	172800	440786615	4075	4075	4075	4075	0
99	20231117	172700	440786615	4075	4075	4075	4075	0
100	20231117	172600	440786615	4075	4075	4075	4075	0
101	20231117	172500	440786615	4075	4075	4075	4075	0
102	20231117	172400	440786615	4075	4075	4075	4075	0
103	20231117	172300	440786615	4075	4075	4075	4075	0
104	20231117	172200	440786615	4075	4075	4075	4075	0
105	20231117	172100	440786615	4075	4075	4075	4075	0
106	20231117	172000	440786615	4075	4075	4075	4075	0
107	20231117	171900	440786615	4075	4075	4075	4075	0
108	20231117	171800	440786615	4075	4075	4075	4075	0
109	20231117	171700	440786615	4075	4075	4075	4075	0
110	20231117	171600	440786615	4075	4075	4075	4075	0
111	20231117	171500	440786615	4075	4075	4075	4075	0
112	20231117	171400	440786615	4075	4075	4075	4075	0
113	20231117	171300	440786615	4075	4075	4075	4075	0
114	20231117	171200	440786615	4075	4075	4075	4075	0
115	20231117	171100	440786615	4075	4075	4075	4075	0
116	20231117	171000	440786615	4075	4075	4075	4075	0
117	20231117	170900	440786615	4075	4075	4075	4075	0
118	20231117	170800	440786615	4075	4075	4075	4075	0
119	20231117	170700	440786615	4075	4075	4075	4075	0
120	20231117	170600	440786615	4075	4075	4075	4075	0
121	20231117	170500	440786615	4075	4075	4075	4075	0
122	20231117	170400	440786615	4075	4075	4075	4075	1519
123	20231117	170300	440786615	4075	4075	4075	4075	0
124	20231117	170200	440786615	4075	4075	4075	4075	0
125	20231117	170100	440786615	4075	4075	4075	4075	0
126	20231117	170000	440786615	4075	4075	4075	4075	0
127	20231117	165900	440786615	4075	4075	4075	4075	0
128	20231117	165800	440786615	4075	4075	4075	4075	0
129	20231117	165700	440786615	4075	4075	4075	4075	0
130	20231117	165600	440786615	4075	4075	4075	4075	0
131	20231117	165500	440786615	4075	4075	4075	4075	0
132	20231117	165400	440786615	4075	4075	4075	4075	0
133	20231117	165300	440786615	4075	4075	4075	4075	0
134	20231117	165200	440786615	4075	4075	4075	4075	0
135	20231117	165100	440786615	4075	4075	4075	4075	0
136	20231117	165000	440786615	4075	4075	4075	4075	0
137	20231117	164900	440786615	4075	4075	4075	4075	0
138	20231117	164800	440786615	4075	4075	4075	4075	0
139	20231117	164700	440786615	4075	4075	4075	4075	0
140	20231117	164600	440786615	4075	4075	4075	4075	0
141	20231117	164500	440786615	4075	4075	4075	4075	0
142	20231117	164400	440786615	4075	4075	4075	4075	0
143	20231117	164300	440786615	4075	4075	4075	4075	0
144	20231117	164200	440786615	4075	4075	4075	4075	0
145	20231117	164100	440786615	4075	4075	4075	4075	0
146	20231117	164000	440786615	4075	4075	4075	4075	0
147	20231117	163900	440786615	4075	4075	4075	4075	0
148	20231117	163800	440786615	4075	4075	4075	4075	0
149	20231117	163700	440786615	4075	4075	4075	4075	0
150	20231117	163600	440786615	4075	4075	4075	4075	0
151	20231117	163500	440786615	4075	4075	4075	4075	0
152	20231117	163400	440786615	4075	4075	4075	4075	1519
153	20231117	163300	440786615	4075	4075	4075	4075	0
154	20231117	163200	440786615	4075	4075	4075	4075	0
155	20231117	163100	440786615	4075	4075	4075	4075	0
156	20231117	163000	440786615	4075	4075	4075	4075	0
157	20231117	162900	440786615	4075	4075	4075	4075	0
158	20231117	162800	440786615	4075	4075	4075	4075	0
159	20231117	162700	440786615	4075	4075	4075	4075	0
160	20231117	162600	440786615	4075	4075	4075	4075	0
161	20231117	162500	440786615	4075	4075	4075	4075	0
162	20231117	162400	440786615	4075	4075	4075	4075	0
163	20231117	162300	440786615	4075	4075	4075	4075	0
164	20231117	162200	440786615	4075	4075	4075	4075	0
165	20231117	162100	440786615	4075	4075	4075	4075	0
166	20231117	162000	440786615	4075	4075	4075	4075	0
167	20231117	161900	440786615	4075	4075	4075	4075	0
168	20231117	161800	440786615	4075	4075	4075	4075	0
169	20231117	161700	440786615	4075	4075	4075	4075	0
170	20231117	161600	440786615	4075	4075	4075	4075	0
171	20231117	161500	440786615	4075	4075	4075	4075	0
172	20231117	161400	440786615	4075	4075	4075	4075	0
173	20231117	161300	440786615	4075	4075	4075	4075	0
174	20231117	161200	440786615	4075	4075	4075	4075	0
175	20231117	161100	440786615	4075	4075	4075	4075	0
176	20231117	161000	440786615	4075	4075	4075	4075	0
177	20231117	160900	440786615	4075	4075	4075	4075	0
178	20231117	160800	440786615	4075	4075	4075	4075	0
179	20231117	160700	440786615	4075	4075	4075	4075	0
180	20231117	160600	440786615	4075	4075	4075	4075	0
181	20231117	160500	440786615	4075	4075	4075	4075	0
182	20231117	160400	440786615	4075	4075	4075	4075	1519
183	20231117	160300	440786615	4075	4075	4075	4075	0
184	20231117	160200	440786615	4075	4075	4075	4075	0
185	20231117	160100	440786615	4075	4075	4075	4075	0
186	20231117	160000	440786615	4075	4075	4075	4075	0
187	20231117	155900	440786615	4075	4075	4075	4075	0
188	20231117	155800	440786615	4075	4075	4075	4075	0
189	20231117	155700	440786615	4075	4075	4075	4075	0
190	20231117	155600	440786615	4075	4075	4075	4075	0
191	20231117	155500	440786615	4075	4075	4075	4075	0
192	20231117	155400	440786615	4075	4075	4075	4075	0
193	20231117	155300	440786615	4075	4075	4075	4075	0
194	20231117	155200	440786615	4075	4075	4075	4075	0
195	20231117	155100	440786615	4075	4075	4075	4075	0
196	20231117	155000	440786615	4075	4075	4075	4075	0
197	20231117	154900	440786615	4075	4075	4075	4075	0
198	20231117	154800	440786615	4075	4075	4075	4075	0
199	20231117	154700	440786615	4075	4075	4075	4075	0
200	20231117	154600	440786615	4075	4075	4075	4075	0
201	20231117	154500	440786615	4075	4075	4075	4075	0
202	20231117	154400	440786615	4075	4075	4075	4075	0
203	20231117	154300	440786615	4075	4075	4075	4075	0
204	20231117	154200	440786615	4075	4075	4075	4075	0
205	20231117	154100	440786615	4075	4075	4075	4075	0
206	20231117	154000	440786615	4075	4075	4075	4075	0
207	20231117	153900	440786615	4075	4075	4075	4075	0
208	20231117	153800	440786615	4075	4075	4075	4075	0
209	20231117	153700	440786615	4075	4075	4075	4075	0
210	20231117	153600	440786615	4075	4075	4075	4075	0
211	20231117	153500	440786615	4075	4075	4075	4075	0
212	20231117	153400	440786615	4075	4075	4075	4075	1519
213	20231117	153300	440786615	4075	4075	4075	4075	0
214	20231117	153200	440786615	4075	4075	4075	4075	0
215	20231117	153100	440786615	4075	4075	4075	4075	0
216	20231117	153000	440786615	4075	4075	4075	4075	1519
217	20231117	152900	434596690	4040	4040	4040	4040	0
218	20231117	152800	434596690	4040	4040	4040	4040	0
219	20231117	152700	434596690	4040	4040	4040	4040	0
220	20231117	152600	434596690	4040	4040	4040	4040	0
221	20231117	152500	434596690	4040	4040	4040	4040	0
222	20231117	152400	434596690	4040	4040	4040	4040	0
223	20231117	152300	434596690	4040	4040	4040	4040	0
224	20231117	152200	434596690	4040	4040	4040	4040	0
225	20231117	152100	434596690	4040	4040	4040	4040	0
226	20231117	152000	434596690	4040	4040	4040	4040	0
227	20231117	151900	434596690	4040	4040	4040	4040	1
228	20231117	151800	434592650	4050	4050	4050	4050	9
229	20231117	151700	434556200	4050	4045	4050	4045	313
230	20231117	151600	433290085	4040	4045	4045	4040	46
231	20231117	151500	433104095	4045	4045	4045	4045	10
232	20231117	151400	433063645	4045	4045	4045	4045	179
233	20231117	151300	432339590	4050	4050	4050	4050	0
234	20231117	151200	432339590	4050	4050	4050	4050	1
235	20231117	151100	432335540	4060	4060	4060	4060	250
236	20231117	151000	431320540	4060	4050	4060	4045	72
237	20231117	150900	431029160	4045	4055	4055	4045	510
238	20231117	150800	428963525	4050	4050	4050	4050	4
239	20231117	150700	428947325	4055	4050	4055	4050	52
240	20231117	150600	428736515	4055	4055	4055	4055	39
241	20231117	150500	428578370	4055	4055	4055	4055	0
242	20231117	150400	428578370	4055	4055	4055	4055	0
243	20231117	150300	428578370	4055	4055	4055	4050	36
244	20231117	150200	428432440	4055	4050	4055	4050	25
245	20231117	150100	428331170	4050	4060	4060	4050	200
246	20231117	150000	427520300	4065	4055	4065	4055	1394
247	20231117	145900	421867600	4055	4065	4065	4055	591
248	20231117	145800	419468880	4065	4065	4065	4065	76
249	20231117	145700	419159940	4065	4060	4065	4060	3000
250	20231117	145600	406964970	4065	4065	4065	4065	29
251	20231117	145500	406847085	4065	4065	4065	4065	47
252	20231117	145400	406656030	4065	4065	4065	4065	0
253	20231117	145300	406656030	4065	4055	4065	4055	442
254	20231117	145200	404860290	4055	4055	4055	4055	0
255	20231117	145100	404860290	4055	4060	4060	4055	338
256	20231117	145000	403488060	4060	4065	4065	4060	3
257	20231117	144900	403475875	4065	4065	4065	4065	0
258	20231117	144800	403475875	4065	4060	4065	4060	43
259	20231117	144700	403301270	4060	4060	4060	4060	142
260	20231117	144600	402724750	4070	4065	4070	4065	95
261	20231117	144500	402338235	4065	4065	4065	4065	0
262	20231117	144400	402338235	4065	4070	4070	4065	20
263	20231117	144300	402256885	4070	4070	4070	4070	99
264	20231117	144200	401853955	4070	4060	4070	4060	924
265	20231117	144100	398102145	4060	4070	4070	4060	72
266	20231117	144000	397809475	4065	4065	4070	4060	866
267	20231117	143900	394293065	4070	4070	4070	4070	1
268	20231117	143800	394288995	4060	4070	4070	4060	29
269	20231117	143700	394170975	4070	4075	4075	4060	513
270	20231117	143600	392084725	4060	4060	4060	4060	0
271	20231117	143500	392084725	4060	4060	4060	4060	250
272	20231117	143400	391069725	4060	4060	4060	4060	0
273	20231117	143300	391069725	4060	4060	4060	4060	42
274	20231117	143200	390899205	4070	4070	4070	4070	0
275	20231117	143100	390899205	4070	4070	4070	4070	0
276	20231117	143000	390899205	4070	4070	4070	4070	35
277	20231117	142900	390756755	4080	4065	4080	4060	491
278	20231117	142800	388761220	4080	4080	4080	4080	69
279	20231117	142700	388479700	4070	4070	4070	4070	1656
280	20231117	142600	381739780	4070	4070	4070	4070	0
281	20231117	142500	381739780	4070	4070	4070	4070	1238
282	20231117	142400	376701120	4070	4070	4070	4070	10
283	20231117	142300	376660420	4080	4080	4080	4080	0
284	20231117	142200	376660420	4080	4080	4080	4080	0
285	20231117	142100	376660420	4080	4080	4080	4080	200
286	20231117	142000	375844420	4080	4080	4080	4080	183
287	20231117	141900	375097780	4080	4075	4080	4075	79
288	20231117	141800	374775465	4075	4080	4080	4075	4
289	20231117	141700	374759155	4070	4070	4070	4070	1
290	20231117	141600	374755085	4070	4080	4080	4070	126
291	20231117	141500	374241025	4080	4080	4080	4080	235
292	20231117	141400	373282225	4075	4075	4080	4075	275
293	20231117	141300	372161500	4075	4075	4075	4075	40
294	20231117	141200	371998500	4080	4080	4080	4080	40
295	20231117	141100	371835300	4080	4080	4080	4080	176
296	20231117	141000	371117220	4075	4075	4075	4070	565
297	20231117	140900	368816095	4075	4075	4075	4075	30
298	20231117	140800	368693845	4070	4070	4070	4070	0
299	20231117	140700	368693845	4070	4070	4070	4070	10
300	20231117	140600	368653145	4065	4065	4065	4065	0
301	20231117	140500	368653145	4065	4070	4070	4065	57
302	20231117	140400	368421180	4075	4075	4075	4075	330
303	20231117	140300	367076430	4070	4070	4075	4070	144
304	20231117	140200	366490325	4075	4075	4075	4075	28
305	20231117	140100	366376225	4075	4075	4075	4075	123
306	20231117	140000	365875000	4070	4075	4075	4070	28
307	20231117	135900	365760985	4070	4075	4075	4070	112
308	20231117	135800	365304595	4070	4070	4070	4070	44
309	20231117	135700	365125515	4070	4070	4070	4070	0
310	20231117	135600	365125515	4070	4075	4075	4070	274
311	20231117	135500	364009015	4070	4070	4070	4070	0
312	20231117	135400	364009015	4070	4070	4070	4070	0
313	20231117	135300	364009015	4070	4070	4070	4070	1157
314	20231117	135200	359300025	4070	4070	4070	4070	0
315	20231117	135100	359300025	4070	4070	4070	4070	1843
316	20231117	135000	351799015	4070	4065	4070	4065	613
317	20231117	134900	349305600	4065	4065	4065	4065	1
318	20231117	134800	349301535	4060	4060	4060	4060	1
319	20231117	134700	349297475	4070	4070	4070	4070	28
320	20231117	134600	349183515	4070	4070	4070	4070	17
321	20231117	134500	349114325	4060	4065	4065	4060	6809
322	20231117	134400	321438745	4060	4060	4060	4060	0
323	20231117	134300	321438745	4060	4060	4060	4060	263
324	20231117	134200	320370965	4055	4060	4060	4055	254
325	20231117	134100	319339740	4060	4060	4060	4060	574
326	20231117	134000	317009300	4060	4060	4060	4060	9
327	20231117	133900	316972760	4060	4060	4060	4060	45
328	20231117	133800	316790060	4055	4055	4055	4055	110
329	20231117	133700	316344010	4055	4055	4055	4055	0
330	20231117	133600	316344010	4055	4055	4055	4055	0
331	20231117	133500	316344010	4055	4055	4055	4055	152
332	20231117	133400	315727650	4055	4055	4055	4055	12
333	20231117	133300	315678990	4050	4050	4050	4050	0
334	20231117	133200	315678990	4050	4050	4050	4050	20
335	20231117	133100	315597990	4050	4050	4050	4050	1
336	20231117	133000	315593940	4055	4055	4055	4055	0
337	20231117	132900	315593940	4055	4055	4055	4055	0
338	20231117	132800	315593940	4055	4055	4055	4055	180
339	20231117	132700	314864040	4055	4055	4055	4055	338
340	20231117	132600	313493450	4050	4055	4055	4050	38
341	20231117	132500	313339410	4055	4050	4055	4050	121
342	20231117	132400	312848955	4050	4050	4050	4050	10
343	20231117	132300	312808455	4050	4050	4050	4050	0
344	20231117	132200	312808455	4050	4050	4050	4050	10
345	20231117	132100	312767955	4050	4050	4050	4050	10
346	20231117	132000	312727455	4050	4050	4050	4050	34
347	20231117	131900	312589755	4055	4055	4055	4055	17
348	20231117	131800	312520820	4055	4055	4055	4055	1
349	20231117	131700	312516765	4055	4055	4055	4055	122
350	20231117	131600	312022055	4055	4050	4055	4050	1603
351	20231117	131500	305529850	4050	4050	4050	4050	0
352	20231117	131400	305529850	4050	4050	4050	4050	0
353	20231117	131300	305529850	4050	4050	4050	4050	0
354	20231117	131200	305529850	4050	4050	4050	4050	0
355	20231117	131100	305529850	4050	4050	4050	4050	20
356	20231117	131000	305448850	4025	4025	4025	4025	33
357	20231117	130900	305316025	4025	4025	4025	4025	0
358	20231117	130800	305316025	4025	4045	4050	4025	1351
359	20231117	130700	299875870	4050	4050	4050	4050	26
360	20231117	130600	299770570	4050	4050	4050	4050	236
361	20231117	130500	298814770	4045	4045	4045	4045	0
362	20231117	130400	298814770	4045	4045	4045	4045	0
363	20231117	130300	298814770	4045	4045	4045	4045	20
364	20231117	130200	298733870	4045	4045	4045	4045	0
365	20231117	130100	298733870	4045	4045	4045	4045	383
366	20231117	130000	297184635	4045	4045	4045	4045	81
367	20231117	125900	296856990	4045	4045	4045	4045	9
368	20231117	125800	296820585	4045	4045	4045	4045	0
369	20231117	125700	296820585	4045	4045	4045	4045	32
370	20231117	125600	296691145	4045	4045	4045	4045	2
371	20231117	125500	296683055	4025	4025	4025	4025	0
372	20231117	125400	296683055	4025	4025	4025	4025	0
373	20231117	125300	296683055	4025	4045	4045	4025	211
374	20231117	125200	295833160	4045	4045	4045	4045	17
375	20231117	125100	295764395	4045	4045	4045	4045	0
376	20231117	125000	295764395	4045	4045	4045	4045	1
377	20231117	124900	295760350	4045	4045	4045	4045	0
378	20231117	124800	295760350	4045	4045	4045	4045	1
379	20231117	124700	295756305	4045	4045	4045	4045	81
380	20231117	124600	295428660	4045	4045	4045	4045	275
381	20231117	124500	294316285	4045	4045	4045	4045	0
382	20231117	124400	294316285	4045	4045	4045	4045	0
383	20231117	124300	294316285	4045	4040	4045	4040	12
384	20231117	124200	294267750	4045	4045	4045	4045	0
385	20231117	124100	294267750	4045	4045	4045	4045	19
386	20231117	124000	294190895	4045	4045	4045	4045	0
387	20231117	123900	294190895	4045	4045	4045	4045	0
388	20231117	123800	294190895	4045	4045	4045	4045	280
389	20231117	123700	293058295	4050	4050	4050	4050	17
390	20231117	123600	292989445	4010	4045	4045	4010	4111
391	20231117	123500	276478865	4045	4045	4045	4045	722
392	20231117	123400	273558375	4045	4045	4045	4045	0
393	20231117	123300	273558375	4045	4045	4045	4045	41
394	20231117	123200	273392530	4045	4045	4045	4045	3
395	20231117	123100	273380395	4045	4045	4045	4045	2
396	20231117	123000	273372305	4045	4045	4045	4045	0
397	20231117	122900	273372305	4045	4045	4045	4045	370
398	20231117	122800	271875655	4045	4045	4045	4045	2
399	20231117	122700	271867565	4045	4040	4045	4040	124
400	20231117	122600	271366440	4030	4030	4030	4030	1053
401	20231117	122500	267122850	4030	4040	4040	4030	19
402	20231117	122400	267046110	4040	4040	4040	4040	10
403	20231117	122300	267005710	4030	4030	4030	4030	0
404	20231117	122200	267005710	4030	4030	4030	4030	0
405	20231117	122100	267005710	4030	4030	4030	4030	1
406	20231117	122000	267001680	4040	4040	4040	4040	0
407	20231117	121900	267001680	4040	4040	4040	4040	0
408	20231117	121800	267001680	4040	4035	4040	4035	98
409	20231117	121700	266605835	4035	4035	4035	4035	28
410	20231117	121600	266492855	4035	4035	4035	4035	55
411	20231117	121500	266270930	4020	4020	4020	4020	200
412	20231117	121400	265466930	4045	4045	4045	4045	0
413	20231117	121300	265466930	4045	4015	4045	4015	31
414	20231117	121200	265342435	4015	4015	4015	4015	0
415	20231117	121100	265342435	4015	4045	4050	4015	250
416	20231117	121000	264336465	4045	4025	4045	4015	3238
417	20231117	120900	251319145	4045	4045	4045	4045	0
418	20231117	120800	251319145	4045	4045	4045	4045	14
419	20231117	120700	251262515	4045	4045	4045	4045	0
420	20231117	120600	251262515	4045	4045	4045	4045	45
421	20231117	120500	251080490	4045	4045	4045	4045	34
422	20231117	120400	250942960	4045	4045	4045	4045	0
423	20231117	120300	250942960	4045	4045	4045	4045	0
424	20231117	120200	250942960	4045	4045	4045	4045	0
425	20231117	120100	250942960	4045	4040	4045	4040	81
426	20231117	120000	250615630	4040	4040	4040	4040	0
427	20231117	115900	250615630	4040	4040	4040	4040	0
428	20231117	115800	250615630	4040	4020	4040	4020	19
429	20231117	115700	250538890	4020	4025	4025	4020	195
430	20231117	115600	249754815	4030	4035	4035	4030	294
431	20231117	115500	248569285	4035	4035	4035	4035	20
432	20231117	115400	248488585	4040	4035	4040	4035	78
433	20231117	115300	248173570	4035	4035	4035	4035	2
434	20231117	115200	248165500	4040	4040	4040	4040	1
435	20231117	115100	248161460	4045	4045	4045	4045	0
436	20231117	115000	248161460	4045	4045	4045	4045	0
437	20231117	114900	248161460	4045	4040	4045	4040	281
438	20231117	114800	247026190	4040	4040	4040	4040	0
439	20231117	114700	247026190	4040	4040	4040	4040	1
440	20231117	114600	247022150	4040	4040	4040	4040	366
441	20231117	114500	245543510	4040	4040	4040	4040	4
442	20231117	114400	245527350	4045	4045	4045	4045	37
443	20231117	114300	245377685	4045	4045	4045	4045	350
444	20231117	114200	243961935	4045	4045	4045	4045	2527
445	20231117	114100	233740220	4045	4045	4045	4045	20
446	20231117	114000	233659320	4045	4045	4045	4045	0
447	20231117	113900	233659320	4045	4025	4045	4025	4
448	20231117	113800	233643180	4025	4045	4045	4025	253
449	20231117	113700	232619895	4045	4045	4045	4045	1
450	20231117	113600	232615850	4045	4045	4045	4045	26
451	20231117	113500	232510680	4045	4045	4045	4045	17
452	20231117	113400	232441915	4030	4025	4030	4025	1997
453	20231117	113300	224397555	4020	4020	4025	4020	134
454	20231117	113200	223858705	4025	4025	4025	4025	56
455	20231117	113100	223633305	4030	4025	4030	4020	99
456	20231117	113000	223235135	4030	4030	4030	4030	0
457	20231117	112900	223235135	4030	4030	4030	4030	1
458	20231117	112800	223231105	4020	4020	4020	4020	0
459	20231117	112700	223231105	4020	4030	4030	4020	1252
460	20231117	112600	218196625	4030	4045	4045	4030	1842
461	20231117	112500	210772880	4045	4045	4045	4045	0
462	20231117	112400	210772880	4045	4040	4045	4040	81
463	20231117	112300	210445485	4045	4045	4045	4045	189
464	20231117	112200	209680980	4045	4035	4045	4035	143
465	20231117	112100	209103710	4035	4035	4035	4035	385
466	20231117	112000	207550235	4045	4045	4045	4045	12
467	20231117	111900	207501695	4050	4050	4050	4050	98
468	20231117	111800	207104795	4050	4050	4050	4050	12
469	20231117	111700	207056195	4055	4055	4055	4055	63
470	20231117	111600	206800730	4055	4050	4055	4050	11
471	20231117	111500	206756175	4035	4055	4055	4035	66
472	20231117	111400	206489845	4055	4055	4055	4055	11
473	20231117	111300	206445240	4045	4045	4045	4045	0
474	20231117	111200	206445240	4045	4055	4055	4045	213
475	20231117	111100	205581725	4055	4055	4055	4055	44
476	20231117	111000	205403305	4055	4030	4055	4030	1256
477	20231117	110900	200340225	4035	4035	4035	4035	108
478	20231117	110800	199904445	4035	4035	4035	4035	16
479	20231117	110700	199839885	4035	4035	4035	4035	49
480	20231117	110600	199642170	4055	4055	4055	4055	474
481	20231117	110500	197720100	4055	4055	4055	4055	0
482	20231117	110400	197720100	4055	4050	4055	4035	1046
483	20231117	110300	193498620	4055	4055	4055	4055	0
484	20231117	110200	193498620	4055	4055	4055	4055	10
485	20231117	110100	193458070	4055	4035	4055	4035	248
486	20231117	110000	192456710	4035	4040	4040	4035	70
487	20231117	105900	192174255	4040	4040	4040	4040	86
488	20231117	105800	191826815	4045	4045	4045	4045	154
489	20231117	105700	191203885	4045	4050	4050	4045	89
490	20231117	105600	190843440	4050	4050	4050	4050	1
491	20231117	105500	190839390	4045	4045	4045	4045	92
492	20231117	105400	190467250	4060	4060	4060	4060	0
493	20231117	105300	190467250	4060	4060	4060	4060	0
494	20231117	105200	190467250	4060	4060	4060	4060	10
495	20231117	105100	190426650	4060	4045	4060	4045	11
496	20231117	105000	190382140	4065	4045	4065	4045	30
497	20231117	104900	190260590	4065	4065	4065	4065	0
498	20231117	104800	190260590	4065	4065	4065	4055	287
499	20231117	104700	189096145	4065	4065	4065	4065	81
500	20231117	104600	188766880	4065	4065	4065	4065	40
501	20231117	104500	188604280	4065	4060	4065	4060	34
502	20231117	104400	188466185	4060	4060	4060	4060	42
503	20231117	104300	188295665	4060	4060	4060	4060	2
504	20231117	104200	188287545	4060	4060	4060	4060	11
505	20231117	104100	188242885	4060	4060	4060	4060	266
506	20231117	104000	187162925	4045	4060	4060	4045	64
507	20231117	103900	186903130	4060	4060	4060	4060	0
508	20231117	103800	186903130	4060	4060	4060	4060	11
509	20231117	103700	186858470	4060	4060	4060	4060	18
510	20231117	103600	186785390	4060	4060	4060	4060	236
511	20231117	103500	185827230	4065	4065	4065	4065	0
512	20231117	103400	185827230	4065	4065	4065	4065	11
513	20231117	103300	185782515	4065	4060	4065	4060	264
514	20231117	103200	184710150	4040	4040	4040	4040	77
515	20231117	103100	184399070	4065	4065	4065	4065	0
516	20231117	103000	184399070	4065	4065	4065	4065	0
517	20231117	102900	184399070	4065	4060	4065	4060	35
518	20231117	102800	184256825	4060	4060	4060	4060	1
519	20231117	102700	184252765	4060	4060	4060	4060	31
520	20231117	102600	184126905	4060	4060	4060	4060	56
521	20231117	102500	183899545	4035	4065	4065	4035	673
522	20231117	102400	181175390	4065	4065	4065	4065	7
523	20231117	102300	181146935	4065	4065	4065	4065	0
524	20231117	102200	181146935	4065	4065	4065	4065	0
525	20231117	102100	181146935	4065	4065	4065	4065	0
526	20231117	102000	181146935	4065	4065	4065	4065	98
527	20231117	101900	180748565	4070	4070	4070	4070	0
528	20231117	101800	180748565	4070	4070	4070	4070	0
529	20231117	101700	180748565	4070	4070	4070	4070	247
530	20231117	101600	179743275	4040	4065	4070	4040	2582
531	20231117	101500	169310995	4065	4065	4065	4065	20
532	20231117	101400	169229695	4065	4065	4065	4065	478
533	20231117	101300	167286625	4070	4070	4070	4070	84
534	20231117	101200	166944745	4075	4070	4075	4070	169
535	20231117	101100	166256865	4065	4060	4065	4060	292
536	20231117	101000	165070180	4060	4040	4060	4040	66
537	20231117	100900	164802720	4035	4065	4065	4035	447
538	20231117	100800	162991350	4065	4040	4065	4040	11
539	20231117	100700	162946660	4065	4035	4065	4035	20
540	20231117	100600	162865660	4065	4065	4065	4065	39
541	20231117	100500	162707125	4065	4035	4065	4035	690
542	20231117	100400	159919075	4065	4060	4065	4050	66
543	20231117	100300	159651195	4065	4060	4065	4055	363
544	20231117	100200	158175940	4035	4065	4065	4035	35
545	20231117	100100	158033875	4065	4060	4065	4030	750
546	20231117	100000	154995250	4060	4045	4060	4045	141
547	20231117	095900	154424325	4045	4045	4045	4045	22
548	20231117	095800	154335335	4045	4025	4045	4025	584
549	20231117	095700	151975770	4040	4040	4040	4040	35
550	20231117	095600	151834370	4040	4040	4040	4040	30
551	20231117	095500	151713170	4040	4040	4040	4040	381
552	20231117	095400	150173930	4040	4040	4040	4040	0
553	20231117	095300	150173930	4040	4040	4040	4040	247
554	20231117	095200	149176050	4040	4040	4040	4040	0
555	20231117	095100	149176050	4040	4040	4040	4040	154
556	20231117	095000	148553890	4040	4040	4040	4040	178
557	20231117	094900	147834770	4040	4040	4040	4040	0
558	20231117	094800	147834770	4040	4040	4040	4040	1
559	20231117	094700	147830730	4040	4040	4040	4040	0
560	20231117	094600	147830730	4040	4035	4040	4035	29
561	20231117	094500	147713670	4040	4030	4040	4030	378
562	20231117	094400	146187100	4010	4035	4035	4010	57
563	20231117	094300	145957305	4040	4040	4040	4040	0
564	20231117	094200	145957305	4040	4010	4040	4010	58
565	20231117	094100	145723055	4040	4035	4040	4035	89
566	20231117	094000	145363625	4005	4010	4010	4005	1833
567	20231117	093900	138018785	4010	4010	4015	4010	710
568	20231117	093800	135171535	4015	4015	4015	4015	504
569	20231117	093700	133147975	4020	4035	4035	4020	1184
570	20231117	093600	128384150	4040	4040	4040	4040	34
571	20231117	093500	128246790	4025	4030	4030	4025	1504
572	20231117	093400	122191945	4040	4040	4040	4040	34
573	20231117	093300	122054585	4045	4045	4045	4045	0
574	20231117	093200	122054585	4045	4045	4045	4045	606
575	20231117	093100	119603315	4045	4030	4045	4030	154
576	20231117	093000	118981885	4030	4045	4045	4025	105
577	20231117	092900	118558310	4045	4045	4045	4045	248
578	20231117	092800	117555150	4045	4020	4045	4020	37
579	20231117	092700	117405535	4020	4040	4040	4020	650
580	20231117	092600	114791280	4040	4045	4045	4040	58
581	20231117	092500	114556715	4020	4020	4020	4020	20
582	20231117	092400	114476315	4040	4020	4040	4020	776
583	20231117	092300	111344630	4035	4035	4035	4035	1
584	20231117	092200	111340595	4035	4035	4035	4035	35
585	20231117	092100	111199370	4025	4025	4025	4025	86
586	20231117	092000	110853220	4025	4035	4040	4025	66
587	20231117	091900	110587005	4045	4045	4045	4045	39
588	20231117	091800	110429250	4045	4045	4045	4045	167
589	20231117	091700	109753735	4010	4010	4010	4010	0
590	20231117	091600	109753735	4010	4010	4010	4010	1
591	20231117	091500	109749725	4010	4010	4010	4010	281
592	20231117	091400	108622915	4010	4010	4045	4010	27
593	20231117	091300	108514435	4045	4045	4045	4045	0
594	20231117	091200	108514435	4045	4015	4045	4005	125
595	20231117	091100	108012510	4045	3995	4045	3995	2362
596	20231117	091000	98564390	3995	4000	4000	3995	1470
597	20231117	090900	92687430	4000	4000	4000	4000	1582
598	20231117	090800	86359430	4000	4000	4000	3995	948
599	20231117	090700	82567435	3995	4000	4000	3995	1371
600	20231117	090600	77084655	3995	4010	4010	3995	2968
601	20231117	090500	65199205	4015	4015	4015	4015	1
602	20231117	090400	65195190	4015	4020	4020	4015	1623
603	20231117	090300	58672535	4020	4025	4025	4020	155
604	20231117	090200	58049385	4025	4040	4040	4025	1214
605	20231117	090100	53159800	4045	4050	4050	4045	745
606	20231117	090000	50142650	4070	4065	4070	4050	12337