KissMeData/290090/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	204900	123359750	12870	12870	12870	12870	176
3	20231116	204800	123359750	12870	12870	12870	12870	0
4	20231116	204700	123359750	12870	12870	12870	12870	0
5	20231116	204600	123359750	12870	12870	12870	12870	0
6	20231116	204500	123359750	12870	12870	12870	12870	0
7	20231116	204400	123359750	12870	12870	12870	12870	0
8	20231116	204300	123359750	12870	12870	12870	12870	0
9	20231116	204200	123359750	12870	12870	12870	12870	0
10	20231116	204100	123359750	12870	12870	12870	12870	0
11	20231116	204000	123359750	12870	12870	12870	12870	0
12	20231116	203900	123359750	12870	12870	12870	12870	0
13	20231116	203800	123359750	12870	12870	12870	12870	0
14	20231116	203700	123359750	12870	12870	12870	12870	0
15	20231116	203600	123359750	12870	12870	12870	12870	0
16	20231116	203500	123359750	12870	12870	12870	12870	0
17	20231116	203400	123359750	12870	12870	12870	12870	0
18	20231116	203300	123359750	12870	12870	12870	12870	0
19	20231116	203200	123359750	12870	12870	12870	12870	0
20	20231116	203100	123359750	12870	12870	12870	12870	0
21	20231116	203000	123359750	12870	12870	12870	12870	0
22	20231116	202900	123359750	12870	12870	12870	12870	0
23	20231116	202800	123359750	12870	12870	12870	12870	0
24	20231116	202700	123359750	12870	12870	12870	12870	0
25	20231116	202600	123359750	12870	12870	12870	12870	0
26	20231116	202500	123359750	12870	12870	12870	12870	0
27	20231116	202400	123359750	12870	12870	12870	12870	0
28	20231116	202300	123359750	12870	12870	12870	12870	0
29	20231116	202200	123359750	12870	12870	12870	12870	0
30	20231116	202100	123359750	12870	12870	12870	12870	0
31	20231116	202000	123359750	12870	12870	12870	12870	0
32	20231116	201900	123359750	12870	12870	12870	12870	176
33	20231116	201800	123359750	12870	12870	12870	12870	0
34	20231116	201700	123359750	12870	12870	12870	12870	0
35	20231116	201600	123359750	12870	12870	12870	12870	0
36	20231116	201500	123359750	12870	12870	12870	12870	0
37	20231116	201400	123359750	12870	12870	12870	12870	0
38	20231116	201300	123359750	12870	12870	12870	12870	0
39	20231116	201200	123359750	12870	12870	12870	12870	0
40	20231116	201100	123359750	12870	12870	12870	12870	0
41	20231116	201000	123359750	12870	12870	12870	12870	0
42	20231116	200900	123359750	12870	12870	12870	12870	0
43	20231116	200800	123359750	12870	12870	12870	12870	0
44	20231116	200700	123359750	12870	12870	12870	12870	0
45	20231116	200600	123359750	12870	12870	12870	12870	0
46	20231116	200500	123359750	12870	12870	12870	12870	0
47	20231116	200400	123359750	12870	12870	12870	12870	0
48	20231116	200300	123359750	12870	12870	12870	12870	0
49	20231116	200200	123359750	12870	12870	12870	12870	0
50	20231116	200100	123359750	12870	12870	12870	12870	0
51	20231116	200000	123359750	12870	12870	12870	12870	0
52	20231116	195900	123359750	12870	12870	12870	12870	0
53	20231116	195800	123359750	12870	12870	12870	12870	0
54	20231116	195700	123359750	12870	12870	12870	12870	0
55	20231116	195600	123359750	12870	12870	12870	12870	0
56	20231116	195500	123359750	12870	12870	12870	12870	0
57	20231116	195400	123359750	12870	12870	12870	12870	0
58	20231116	195300	123359750	12870	12870	12870	12870	0
59	20231116	195200	123359750	12870	12870	12870	12870	0
60	20231116	195100	123359750	12870	12870	12870	12870	0
61	20231116	195000	123359750	12870	12870	12870	12870	0
62	20231116	194900	123359750	12870	12870	12870	12870	176
63	20231116	194800	123359750	12870	12870	12870	12870	0
64	20231116	194700	123359750	12870	12870	12870	12870	0
65	20231116	194600	123359750	12870	12870	12870	12870	0
66	20231116	194500	123359750	12870	12870	12870	12870	0
67	20231116	194400	123359750	12870	12870	12870	12870	0
68	20231116	194300	123359750	12870	12870	12870	12870	0
69	20231116	194200	123359750	12870	12870	12870	12870	0
70	20231116	194100	123359750	12870	12870	12870	12870	0
71	20231116	194000	123359750	12870	12870	12870	12870	0
72	20231116	193900	123359750	12870	12870	12870	12870	0
73	20231116	193800	123359750	12870	12870	12870	12870	0
74	20231116	193700	123359750	12870	12870	12870	12870	0
75	20231116	193600	123359750	12870	12870	12870	12870	0
76	20231116	193500	123359750	12870	12870	12870	12870	0
77	20231116	193400	123359750	12870	12870	12870	12870	0
78	20231116	193300	123359750	12870	12870	12870	12870	0
79	20231116	193200	123359750	12870	12870	12870	12870	0
80	20231116	193100	123359750	12870	12870	12870	12870	0
81	20231116	193000	123359750	12870	12870	12870	12870	0
82	20231116	192900	123359750	12870	12870	12870	12870	0
83	20231116	192800	123359750	12870	12870	12870	12870	0
84	20231116	192700	123359750	12870	12870	12870	12870	0
85	20231116	192600	123359750	12870	12870	12870	12870	0
86	20231116	192500	123359750	12870	12870	12870	12870	0
87	20231116	192400	123359750	12870	12870	12870	12870	0
88	20231116	192300	123359750	12870	12870	12870	12870	0
89	20231116	192200	123359750	12870	12870	12870	12870	0
90	20231116	192100	123359750	12870	12870	12870	12870	0
91	20231116	192000	123359750	12870	12870	12870	12870	0
92	20231116	191900	123359750	12870	12870	12870	12870	176
93	20231116	191800	123359750	12870	12870	12870	12870	0
94	20231116	191700	123359750	12870	12870	12870	12870	0
95	20231116	191600	123359750	12870	12870	12870	12870	0
96	20231116	191500	123359750	12870	12870	12870	12870	0
97	20231116	191400	123359750	12870	12870	12870	12870	0
98	20231116	191300	123359750	12870	12870	12870	12870	0
99	20231116	191200	123359750	12870	12870	12870	12870	0
100	20231116	191100	123359750	12870	12870	12870	12870	0
101	20231116	191000	123359750	12870	12870	12870	12870	0
102	20231116	190900	123359750	12870	12870	12870	12870	0
103	20231116	190800	123359750	12870	12870	12870	12870	0
104	20231116	190700	123359750	12870	12870	12870	12870	0
105	20231116	190600	123359750	12870	12870	12870	12870	0
106	20231116	190500	123359750	12870	12870	12870	12870	0
107	20231116	190400	123359750	12870	12870	12870	12870	0
108	20231116	190300	123359750	12870	12870	12870	12870	0
109	20231116	190200	123359750	12870	12870	12870	12870	0
110	20231116	190100	123359750	12870	12870	12870	12870	0
111	20231116	190000	123359750	12870	12870	12870	12870	0
112	20231116	185900	123359750	12870	12870	12870	12870	0
113	20231116	185800	123359750	12870	12870	12870	12870	0
114	20231116	185700	123359750	12870	12870	12870	12870	0
115	20231116	185600	123359750	12870	12870	12870	12870	0
116	20231116	185500	123359750	12870	12870	12870	12870	0
117	20231116	185400	123359750	12870	12870	12870	12870	0
118	20231116	185300	123359750	12870	12870	12870	12870	0
119	20231116	185200	123359750	12870	12870	12870	12870	0
120	20231116	185100	123359750	12870	12870	12870	12870	0
121	20231116	185000	123359750	12870	12870	12870	12870	0
122	20231116	184900	123359750	12870	12870	12870	12870	176
123	20231116	184800	123359750	12870	12870	12870	12870	0
124	20231116	184700	123359750	12870	12870	12870	12870	0
125	20231116	184600	123359750	12870	12870	12870	12870	0
126	20231116	184500	123359750	12870	12870	12870	12870	0
127	20231116	184400	123359750	12870	12870	12870	12870	0
128	20231116	184300	123359750	12870	12870	12870	12870	0
129	20231116	184200	123359750	12870	12870	12870	12870	0
130	20231116	184100	123359750	12870	12870	12870	12870	0
131	20231116	184000	123359750	12870	12870	12870	12870	0
132	20231116	183900	123359750	12870	12870	12870	12870	0
133	20231116	183800	123359750	12870	12870	12870	12870	0
134	20231116	183700	123359750	12870	12870	12870	12870	0
135	20231116	183600	123359750	12870	12870	12870	12870	0
136	20231116	183500	123359750	12870	12870	12870	12870	0
137	20231116	183400	123359750	12870	12870	12870	12870	0
138	20231116	183300	123359750	12870	12870	12870	12870	0
139	20231116	183200	123359750	12870	12870	12870	12870	0
140	20231116	183100	123359750	12870	12870	12870	12870	0
141	20231116	183000	123359750	12870	12870	12870	12870	0
142	20231116	182900	123359750	12870	12870	12870	12870	0
143	20231116	182800	123359750	12870	12870	12870	12870	0
144	20231116	182700	123359750	12870	12870	12870	12870	0
145	20231116	182600	123359750	12870	12870	12870	12870	0
146	20231116	182500	123359750	12870	12870	12870	12870	0
147	20231116	182400	123359750	12870	12870	12870	12870	0
148	20231116	182300	123359750	12870	12870	12870	12870	0
149	20231116	182200	123359750	12870	12870	12870	12870	0
150	20231116	182100	123359750	12870	12870	12870	12870	0
151	20231116	182000	123359750	12870	12870	12870	12870	0
152	20231116	181900	123359750	12870	12870	12870	12870	176
153	20231116	181800	123359750	12870	12870	12870	12870	0
154	20231116	181700	123359750	12870	12870	12870	12870	0
155	20231116	181600	123359750	12870	12870	12870	12870	0
156	20231116	181500	123359750	12870	12870	12870	12870	0
157	20231116	181400	123359750	12870	12870	12870	12870	0
158	20231116	181300	123359750	12870	12870	12870	12870	0
159	20231116	181200	123359750	12870	12870	12870	12870	0
160	20231116	181100	123359750	12870	12870	12870	12870	0
161	20231116	181000	123359750	12870	12870	12870	12870	0
162	20231116	180900	123359750	12870	12870	12870	12870	0
163	20231116	180800	123359750	12870	12870	12870	12870	0
164	20231116	180700	123359750	12870	12870	12870	12870	0
165	20231116	180600	123359750	12870	12870	12870	12870	0
166	20231116	180500	123359750	12870	12870	12870	12870	0
167	20231116	180400	123359750	12870	12870	12870	12870	0
168	20231116	180300	123359750	12870	12870	12870	12870	0
169	20231116	180200	123359750	12870	12870	12870	12870	0
170	20231116	180100	123359750	12870	12870	12870	12870	0
171	20231116	180000	123359750	12870	12870	12870	12870	0
172	20231116	175900	123359750	12870	12870	12870	12870	0
173	20231116	175800	123359750	12870	12870	12870	12870	0
174	20231116	175700	123359750	12870	12870	12870	12870	0
175	20231116	175600	123359750	12870	12870	12870	12870	0
176	20231116	175500	123359750	12870	12870	12870	12870	0
177	20231116	175400	123359750	12870	12870	12870	12870	0
178	20231116	175300	123359750	12870	12870	12870	12870	0
179	20231116	175200	123359750	12870	12870	12870	12870	0
180	20231116	175100	123359750	12870	12870	12870	12870	0
181	20231116	175000	123359750	12870	12870	12870	12870	0
182	20231116	174900	123359750	12870	12870	12870	12870	176
183	20231116	174800	123359750	12870	12870	12870	12870	0
184	20231116	174700	123359750	12870	12870	12870	12870	0
185	20231116	174600	123359750	12870	12870	12870	12870	0
186	20231116	174500	123359750	12870	12870	12870	12870	0
187	20231116	174400	123359750	12870	12870	12870	12870	0
188	20231116	174300	123359750	12870	12870	12870	12870	0
189	20231116	174200	123359750	12870	12870	12870	12870	0
190	20231116	174100	123359750	12870	12870	12870	12870	0
191	20231116	174000	123359750	12870	12870	12870	12870	0
192	20231116	173900	123359750	12870	12870	12870	12870	0
193	20231116	173800	123359750	12870	12870	12870	12870	0
194	20231116	173700	123359750	12870	12870	12870	12870	0
195	20231116	173600	123359750	12870	12870	12870	12870	0
196	20231116	173500	123359750	12870	12870	12870	12870	0
197	20231116	173400	123359750	12870	12870	12870	12870	0
198	20231116	173300	123359750	12870	12870	12870	12870	0
199	20231116	173200	123359750	12870	12870	12870	12870	0
200	20231116	173100	123359750	12870	12870	12870	12870	0
201	20231116	173000	123359750	12870	12870	12870	12870	0
202	20231116	172900	123359750	12870	12870	12870	12870	0
203	20231116	172800	123359750	12870	12870	12870	12870	0
204	20231116	172700	123359750	12870	12870	12870	12870	0
205	20231116	172600	123359750	12870	12870	12870	12870	0
206	20231116	172500	123359750	12870	12870	12870	12870	0
207	20231116	172400	123359750	12870	12870	12870	12870	0
208	20231116	172300	123359750	12870	12870	12870	12870	0
209	20231116	172200	123359750	12870	12870	12870	12870	0
210	20231116	172100	123359750	12870	12870	12870	12870	0
211	20231116	172000	123359750	12870	12870	12870	12870	0
212	20231116	171900	123359750	12870	12870	12870	12870	176
213	20231116	171800	123359750	12870	12870	12870	12870	0
214	20231116	171700	123359750	12870	12870	12870	12870	0
215	20231116	171600	123359750	12870	12870	12870	12870	0
216	20231116	171500	123359750	12870	12870	12870	12870	0
217	20231116	171400	123359750	12870	12870	12870	12870	0
218	20231116	171300	123359750	12870	12870	12870	12870	0
219	20231116	171200	123359750	12870	12870	12870	12870	0
220	20231116	171100	123359750	12870	12870	12870	12870	0
221	20231116	171000	123359750	12870	12870	12870	12870	0
222	20231116	170900	123359750	12870	12870	12870	12870	0
223	20231116	170800	123359750	12870	12870	12870	12870	0
224	20231116	170700	123359750	12870	12870	12870	12870	0
225	20231116	170600	123359750	12870	12870	12870	12870	0
226	20231116	170500	123359750	12870	12870	12870	12870	0
227	20231116	170400	123359750	12870	12870	12870	12870	0
228	20231116	170300	123359750	12870	12870	12870	12870	0
229	20231116	170200	123359750	12870	12870	12870	12870	0
230	20231116	170100	123359750	12870	12870	12870	12870	0
231	20231116	170000	123359750	12870	12870	12870	12870	0
232	20231116	165900	123359750	12870	12870	12870	12870	0
233	20231116	165800	123359750	12870	12870	12870	12870	0
234	20231116	165700	123359750	12870	12870	12870	12870	0
235	20231116	165600	123359750	12870	12870	12870	12870	0
236	20231116	165500	123359750	12870	12870	12870	12870	0
237	20231116	165400	123359750	12870	12870	12870	12870	0
238	20231116	165300	123359750	12870	12870	12870	12870	0
239	20231116	165200	123359750	12870	12870	12870	12870	0
240	20231116	165100	123359750	12870	12870	12870	12870	0
241	20231116	165000	123359750	12870	12870	12870	12870	0
242	20231116	164900	123359750	12870	12870	12870	12870	176
243	20231116	164800	123359750	12870	12870	12870	12870	0
244	20231116	164700	123359750	12870	12870	12870	12870	0
245	20231116	164600	123359750	12870	12870	12870	12870	0
246	20231116	164500	123359750	12870	12870	12870	12870	0
247	20231116	164400	123359750	12870	12870	12870	12870	0
248	20231116	164300	123359750	12870	12870	12870	12870	0
249	20231116	164200	123359750	12870	12870	12870	12870	0
250	20231116	164100	123359750	12870	12870	12870	12870	0
251	20231116	164000	123359750	12870	12870	12870	12870	0
252	20231116	163900	123359750	12870	12870	12870	12870	0
253	20231116	163800	123359750	12870	12870	12870	12870	0
254	20231116	163700	123359750	12870	12870	12870	12870	0
255	20231116	163600	123359750	12870	12870	12870	12870	0
256	20231116	163500	123359750	12870	12870	12870	12870	0
257	20231116	163400	123359750	12870	12870	12870	12870	0
258	20231116	163300	123359750	12870	12870	12870	12870	0
259	20231116	163200	123359750	12870	12870	12870	12870	0
260	20231116	163100	123359750	12870	12870	12870	12870	0
261	20231116	163000	123359750	12870	12870	12870	12870	176
262	20231116	162900	121094630	12800	12800	12800	12800	0
263	20231116	162800	121094630	12800	12800	12800	12800	0
264	20231116	162700	121094630	12800	12800	12800	12800	0
265	20231116	162600	121094630	12800	12800	12800	12800	0
266	20231116	162500	121094630	12800	12800	12800	12800	0
267	20231116	162400	121094630	12800	12800	12800	12800	0
268	20231116	162300	121094630	12800	12800	12800	12800	0
269	20231116	162200	121094630	12800	12800	12800	12800	0
270	20231116	162100	121094630	12800	12800	12800	12800	0
271	20231116	162000	121094630	12800	12800	12800	12800	0
272	20231116	161900	121094630	12800	12800	12800	12800	0
273	20231116	161800	121094630	12800	12800	12800	12800	0
274	20231116	161700	121094630	12800	12800	12800	12800	0
275	20231116	161600	121094630	12800	12800	12800	12800	0
276	20231116	161500	121094630	12800	12800	12800	12800	0
277	20231116	161400	121094630	12800	12810	12810	12800	182
278	20231116	161300	118765020	12810	12810	12810	12810	0
279	20231116	161200	118765020	12810	12810	12810	12810	0
280	20231116	161100	118765020	12810	12810	12810	12810	0
281	20231116	161000	118765020	12810	12810	12810	12810	0
282	20231116	160900	118765020	12810	12810	12810	12810	0
283	20231116	160800	118765020	12810	12810	12810	12810	0
284	20231116	160700	118765020	12810	12810	12810	12810	0
285	20231116	160600	118765020	12810	12810	12810	12810	0
286	20231116	160500	118765020	12810	12810	12810	12810	0
287	20231116	160400	118765020	12810	12810	12810	12810	0
288	20231116	160300	118765020	12810	12810	12810	12810	1
289	20231116	160200	118752210	12810	12810	12810	12810	0
290	20231116	160100	118752210	12810	12810	12810	12810	0
291	20231116	160000	118752210	12810	12810	12880	12810	61
292	20231116	155900	117970730	12880	12880	12880	12880	1
293	20231116	155800	117957850	12890	12890	12890	12890	0
294	20231116	155700	117957850	12890	12890	12890	12890	0
295	20231116	155600	117957850	12890	12890	12890	12890	0
296	20231116	155500	117957850	12890	12890	12890	12890	0
297	20231116	155400	117957850	12890	12890	12890	12890	0
298	20231116	155300	117957850	12890	12810	12890	12810	2
299	20231116	155200	117932150	12810	12810	12810	12810	0
300	20231116	155100	117932150	12810	12810	12810	12810	0
301	20231116	155000	117932150	12810	12810	12810	12810	0
302	20231116	154900	117932150	12810	12810	12810	12810	0
303	20231116	154800	117932150	12810	12810	12810	12810	13
304	20231116	154700	117765620	12810	12810	12810	12810	0
305	20231116	154600	117765620	12810	12810	12810	12810	0
306	20231116	154500	117765620	12810	12810	12810	12810	0
307	20231116	154400	117765620	12810	12810	12810	12810	0
308	20231116	154300	117765620	12810	12810	12810	12810	50
309	20231116	154200	117125120	12890	12890	12890	12890	0
310	20231116	154100	117125120	12890	12890	12890	12890	5
311	20231116	154000	117060670	12890	12890	12890	12890	0
312	20231116	153900	117060670	12890	12890	12890	12890	39
313	20231116	153800	116557960	12890	12890	12890	12890	0
314	20231116	153700	116557960	12890	12890	12890	12890	0
315	20231116	153600	116557960	12890	12890	12890	12890	0
316	20231116	153500	116557960	12890	12880	12890	12880	481
317	20231116	153400	110358050	12880	12880	12880	12880	3
318	20231116	153300	110319410	12890	12890	12890	12890	0
319	20231116	153200	110319410	12890	12890	12890	12890	0
320	20231116	153100	110319410	12890	12890	12890	12890	0
321	20231116	153000	110319410	12890	12890	12890	12890	0
322	20231116	152900	110319410	12890	12890	12890	12890	0
323	20231116	152800	110319410	12890	12890	12890	12890	0
324	20231116	152700	110319410	12890	12890	12890	12890	0
325	20231116	152600	110319410	12890	12890	12890	12890	34
326	20231116	152500	109881150	12890	12850	12890	12850	50
327	20231116	152400	109237350	12810	12810	12810	12810	0
328	20231116	152300	109237350	12810	12810	12810	12810	0
329	20231116	152200	109237350	12810	12810	12810	12810	0
330	20231116	152100	109237350	12810	12810	12810	12810	0
331	20231116	152000	109237350	12810	12810	12810	12810	52
332	20231116	151900	108571230	12810	12810	12810	12810	0
333	20231116	151800	108571230	12810	12810	12810	12810	0
334	20231116	151700	108571230	12810	12820	12820	12810	17
335	20231116	151600	108353300	12890	12890	12890	12890	0
336	20231116	151500	108353300	12890	12890	12890	12890	20
337	20231116	151400	108095500	12890	12890	12890	12890	0
338	20231116	151300	108095500	12890	12890	12890	12890	38
339	20231116	151200	107605680	12890	12890	12890	12890	0
340	20231116	151100	107605680	12890	12890	12890	12890	0
341	20231116	151000	107605680	12890	12890	12890	12890	12
342	20231116	150900	107451000	12900	12870	12900	12870	158
343	20231116	150800	105414260	12880	12880	12880	12880	1
344	20231116	150700	105401380	12890	12830	12890	12830	1529
345	20231116	150600	85698570	12830	12830	12830	12830	0
346	20231116	150500	85698570	12830	12830	12830	12830	0
347	20231116	150400	85698570	12830	12830	12830	12830	0
348	20231116	150300	85698570	12830	12860	12860	12830	179
349	20231116	150200	83401940	12850	12850	12850	12850	0
350	20231116	150100	83401940	12850	12880	12880	12850	48
351	20231116	150000	82784810	12920	12920	12920	12920	0
352	20231116	145900	82784810	12920	12920	12920	12920	0
353	20231116	145800	82784810	12920	12920	12920	12920	5
354	20231116	145700	82720210	12930	12930	12930	12930	9
355	20231116	145600	82603840	12930	12900	12930	12900	56
356	20231116	145500	81880350	12900	12830	12900	12830	188
357	20231116	145400	79460040	12830	12830	12830	12830	12
358	20231116	145300	79306080	12800	12800	12800	12800	14
359	20231116	145200	79126880	12800	12800	12800	12800	0
360	20231116	145100	79126880	12800	12800	12800	12770	1073
361	20231116	145000	65422400	12800	12780	12850	12780	295
362	20231116	144900	61639050	12740	12740	12740	12740	0
363	20231116	144800	61639050	12740	12770	12780	12740	718
364	20231116	144700	52490010	12720	12720	12720	12720	100
365	20231116	144600	51218010	12770	12760	12770	12760	35
366	20231116	144500	50771190	12710	12710	12710	12710	0
367	20231116	144400	50771190	12710	12710	12710	12710	15
368	20231116	144300	50580540	12770	12770	12770	12770	15
369	20231116	144200	50388990	12770	12770	12770	12770	0
370	20231116	144100	50388990	12770	12700	12770	12700	2
371	20231116	144000	50363520	12750	12690	12750	12690	314
372	20231116	143900	46375670	12690	12690	12690	12690	0
373	20231116	143800	46375670	12690	12690	12690	12690	0
374	20231116	143700	46375670	12690	12690	12690	12690	0
375	20231116	143600	46375670	12690	12690	12690	12690	0
376	20231116	143500	46375670	12690	12690	12690	12690	1
377	20231116	143400	46362980	12680	12670	12680	12670	323
378	20231116	143300	42267350	12650	12650	12650	12650	487
379	20231116	143200	36106800	12650	12650	12650	12650	0
380	20231116	143100	36106800	12650	12650	12650	12650	0
381	20231116	143000	36106800	12650	12610	12650	12610	200
382	20231116	142900	33582220	12610	12610	12610	12610	0
383	20231116	142800	33582220	12610	12610	12610	12610	0
384	20231116	142700	33582220	12610	12610	12610	12610	0
385	20231116	142600	33582220	12610	12610	12610	12610	100
386	20231116	142500	32321220	12610	12610	12610	12610	0
387	20231116	142400	32321220	12610	12570	12610	12570	667
388	20231116	142300	23912150	12550	12550	12550	12550	393
389	20231116	142200	18980000	12500	12500	12500	12500	472
390	20231116	142100	13080000	12450	12450	12450	12450	0
391	20231116	142000	13080000	12450	12450	12450	12450	40
392	20231116	141900	12582000	12440	12440	12440	12440	0
393	20231116	141800	12582000	12440	12440	12440	12440	0
394	20231116	141700	12582000	12440	12440	12440	12440	0
395	20231116	141600	12582000	12440	12440	12440	12440	0
396	20231116	141500	12582000	12440	12440	12440	12440	0
397	20231116	141400	12582000	12440	12440	12440	12440	0
398	20231116	141300	12582000	12440	12440	12440	12440	0
399	20231116	141200	12582000	12440	12440	12440	12440	0
400	20231116	141100	12582000	12440	12440	12440	12440	0
401	20231116	141000	12582000	12440	12440	12440	12440	0
402	20231116	140900	12582000	12440	12440	12440	12440	0
403	20231116	140800	12582000	12440	12440	12440	12440	0
404	20231116	140700	12582000	12440	12440	12440	12440	0
405	20231116	140600	12582000	12440	12440	12440	12440	0
406	20231116	140500	12582000	12440	12440	12440	12440	1
407	20231116	140400	12569560	12500	12500	12500	12500	0
408	20231116	140300	12569560	12500	12500	12500	12500	0
409	20231116	140200	12569560	12500	12500	12500	12500	0
410	20231116	140100	12569560	12500	12500	12500	12500	0
411	20231116	140000	12569560	12500	12500	12500	12500	0
412	20231116	135900	12569560	12500	12500	12500	12500	0
413	20231116	135800	12569560	12500	12500	12500	12500	0
414	20231116	135700	12569560	12500	12500	12500	12500	1
415	20231116	135600	12557060	12500	12500	12500	12500	1
416	20231116	135500	12544560	12500	12500	12500	12500	1
417	20231116	135400	12532060	12450	12450	12450	12450	0
418	20231116	135300	12532060	12450	12450	12450	12450	0
419	20231116	135200	12532060	12450	12450	12450	12450	0
420	20231116	135100	12532060	12450	12450	12450	12450	0
421	20231116	135000	12532060	12450	12450	12450	12450	1
422	20231116	134900	12519610	12500	12500	12500	12500	0
423	20231116	134800	12519610	12500	12500	12500	12500	0
424	20231116	134700	12519610	12500	12500	12500	12500	0
425	20231116	134600	12519610	12500	12500	12500	12500	3
426	20231116	134500	12482110	12500	12500	12500	12500	0
427	20231116	134400	12482110	12500	12500	12500	12500	100
428	20231116	134300	11232110	12550	12550	12550	12550	0
429	20231116	134200	11232110	12550	12550	12550	12550	0
430	20231116	134100	11232110	12550	12550	12550	12550	0
431	20231116	134000	11232110	12550	12550	12550	12550	0
432	20231116	133900	11232110	12550	12550	12550	12550	1
433	20231116	133800	11219560	12550	12550	12550	12550	0
434	20231116	133700	11219560	12550	12550	12550	12550	0
435	20231116	133600	11219560	12550	12550	12550	12550	0
436	20231116	133500	11219560	12550	12550	12550	12550	0
437	20231116	133400	11219560	12550	12550	12550	12550	0
438	20231116	133300	11219560	12550	12550	12550	12550	0
439	20231116	133200	11219560	12550	12550	12550	12550	0
440	20231116	133100	11219560	12550	12550	12550	12550	0
441	20231116	133000	11219560	12550	12550	12550	12550	0
442	20231116	132900	11219560	12550	12520	12550	12520	18
443	20231116	132800	10994010	12520	12520	12520	12520	0
444	20231116	132700	10994010	12520	12520	12520	12520	1
445	20231116	132600	10981490	12520	12520	12520	12520	0
446	20231116	132500	10981490	12520	12520	12520	12520	0
447	20231116	132400	10981490	12520	12520	12520	12520	0
448	20231116	132300	10981490	12520	12520	12520	12520	1
449	20231116	132200	10968970	12520	12520	12520	12520	1
450	20231116	132100	10956450	12510	12470	12510	12470	2
451	20231116	132000	10931470	12480	12480	12480	12480	0
452	20231116	131900	10931470	12480	12480	12480	12480	1
453	20231116	131800	10918990	12440	12440	12440	12440	40
454	20231116	131700	10421390	12440	12440	12440	12440	0
455	20231116	131600	10421390	12440	12440	12440	12440	0
456	20231116	131500	10421390	12440	12440	12440	12440	1
457	20231116	131400	10408950	12440	12440	12440	12440	0
458	20231116	131300	10408950	12440	12440	12440	12440	0
459	20231116	131200	10408950	12440	12440	12440	12440	0
460	20231116	131100	10408950	12440	12440	12440	12440	0
461	20231116	131000	10408950	12440	12440	12440	12440	0
462	20231116	130900	10408950	12440	12440	12440	12440	0
463	20231116	130800	10408950	12440	12440	12440	12440	0
464	20231116	130700	10408950	12440	12440	12440	12440	0
465	20231116	130600	10408950	12440	12440	12440	12440	0
466	20231116	130500	10408950	12440	12440	12440	12440	0
467	20231116	130400	10408950	12440	12440	12440	12440	0
468	20231116	130300	10408950	12440	12440	12440	12440	0
469	20231116	130200	10408950	12440	12440	12440	12440	0
470	20231116	130100	10408950	12440	12440	12440	12440	0
471	20231116	130000	10408950	12440	12440	12440	12440	1
472	20231116	125900	10396510	12520	12520	12520	12520	0
473	20231116	125800	10396510	12520	12520	12520	12520	0
474	20231116	125700	10396510	12520	12520	12520	12520	0
475	20231116	125600	10396510	12520	12520	12520	12520	0
476	20231116	125500	10396510	12520	12520	12520	12520	0
477	20231116	125400	10396510	12520	12520	12520	12520	50
478	20231116	125300	9770510	12520	12440	12520	12440	110
479	20231116	125200	8401310	12440	12440	12440	12440	0
480	20231116	125100	8401310	12440	12440	12440	12440	0
481	20231116	125000	8401310	12440	12440	12440	12440	0
482	20231116	124900	8401310	12440	12440	12440	12440	0
483	20231116	124800	8401310	12440	12440	12440	12440	0
484	20231116	124700	8401310	12440	12440	12440	12440	0
485	20231116	124600	8401310	12440	12440	12440	12440	0
486	20231116	124500	8401310	12440	12440	12440	12440	0
487	20231116	124400	8401310	12440	12440	12440	12440	57
488	20231116	124300	7692230	12440	12440	12440	12440	0
489	20231116	124200	7692230	12440	12440	12440	12440	0
490	20231116	124100	7692230	12440	12440	12440	12440	0
491	20231116	124000	7692230	12440	12440	12440	12440	1
492	20231116	123900	7679790	12440	12440	12440	12440	0
493	20231116	123800	7679790	12440	12440	12440	12440	0
494	20231116	123700	7679790	12440	12440	12440	12440	0
495	20231116	123600	7679790	12440	12440	12440	12440	0
496	20231116	123500	7679790	12440	12440	12440	12440	0
497	20231116	123400	7679790	12440	12440	12440	12440	0
498	20231116	123300	7679790	12440	12440	12440	12440	0
499	20231116	123200	7679790	12440	12440	12440	12440	0
500	20231116	123100	7679790	12440	12440	12440	12440	51
501	20231116	123000	7045350	12440	12440	12440	12440	0
502	20231116	122900	7045350	12440	12440	12440	12440	0
503	20231116	122800	7045350	12440	12440	12440	12440	0
504	20231116	122700	7045350	12440	12440	12440	12440	0
505	20231116	122600	7045350	12440	12440	12440	12440	0
506	20231116	122500	7045350	12440	12440	12440	12440	0
507	20231116	122400	7045350	12440	12440	12440	12440	0
508	20231116	122300	7045350	12440	12440	12440	12440	20
509	20231116	122200	6796550	12500	12500	12500	12500	0
510	20231116	122100	6796550	12500	12500	12500	12500	1
511	20231116	122000	6784050	12540	12540	12540	12540	0
512	20231116	121900	6784050	12540	12540	12540	12540	0
513	20231116	121800	6784050	12540	12540	12540	12540	0
514	20231116	121700	6784050	12540	12540	12540	12540	0
515	20231116	121600	6784050	12540	12540	12540	12540	0
516	20231116	121500	6784050	12540	12540	12540	12540	0
517	20231116	121400	6784050	12540	12540	12540	12540	0
518	20231116	121300	6784050	12540	12540	12540	12540	0
519	20231116	121200	6784050	12540	12540	12540	12540	0
520	20231116	121100	6784050	12540	12540	12540	12540	0
521	20231116	121000	6784050	12540	12440	12540	12440	3
522	20231116	120900	6746540	12430	12430	12430	12430	0
523	20231116	120800	6746540	12430	12430	12430	12430	0
524	20231116	120700	6746540	12430	12430	12430	12430	0
525	20231116	120600	6746540	12430	12430	12430	12430	0
526	20231116	120500	6746540	12430	12430	12430	12430	0
527	20231116	120400	6746540	12430	12430	12430	12430	0
528	20231116	120300	6746540	12430	12430	12430	12430	0
529	20231116	120200	6746540	12430	12430	12430	12430	0
530	20231116	120100	6746540	12430	12430	12430	12430	0
531	20231116	120000	6746540	12430	12430	12430	12430	0
532	20231116	115900	6746540	12430	12430	12430	12430	0
533	20231116	115800	6746540	12430	12430	12430	12430	0
534	20231116	115700	6746540	12430	12430	12430	12430	0
535	20231116	115600	6746540	12430	12430	12430	12430	0
536	20231116	115500	6746540	12430	12430	12430	12430	0
537	20231116	115400	6746540	12430	12430	12430	12430	0
538	20231116	115300	6746540	12430	12430	12430	12430	0
539	20231116	115200	6746540	12430	12430	12430	12430	0
540	20231116	115100	6746540	12430	12430	12430	12430	0
541	20231116	115000	6746540	12430	12430	12430	12430	0
542	20231116	114900	6746540	12430	12430	12430	12430	0
543	20231116	114800	6746540	12430	12430	12430	12430	0
544	20231116	114700	6746540	12430	12430	12430	12430	0
545	20231116	114600	6746540	12430	12430	12430	12430	0
546	20231116	114500	6746540	12430	12430	12430	12430	0
547	20231116	114400	6746540	12430	12430	12430	12430	0
548	20231116	114300	6746540	12430	12430	12430	12430	0
549	20231116	114200	6746540	12430	12430	12430	12430	0
550	20231116	114100	6746540	12430	12430	12430	12430	0
551	20231116	114000	6746540	12430	12430	12430	12430	0
552	20231116	113900	6746540	12430	12430	12430	12430	0
553	20231116	113800	6746540	12430	12430	12430	12430	0
554	20231116	113700	6746540	12430	12430	12430	12430	0
555	20231116	113600	6746540	12430	12430	12430	12430	0
556	20231116	113500	6746540	12430	12430	12430	12430	0
557	20231116	113400	6746540	12430	12430	12430	12430	0
558	20231116	113300	6746540	12430	12430	12430	12430	0
559	20231116	113200	6746540	12430	12430	12430	12430	0
560	20231116	113100	6746540	12430	12430	12430	12430	0
561	20231116	113000	6746540	12430	12430	12430	12430	0
562	20231116	112900	6746540	12430	12430	12430	12430	0
563	20231116	112800	6746540	12430	12430	12430	12430	0
564	20231116	112700	6746540	12430	12430	12430	12430	0
565	20231116	112600	6746540	12430	12430	12430	12430	0
566	20231116	112500	6746540	12430	12430	12430	12430	0
567	20231116	112400	6746540	12430	12430	12430	12430	0
568	20231116	112300	6746540	12430	12430	12430	12430	0
569	20231116	112200	6746540	12430	12430	12430	12430	4
570	20231116	112100	6696820	12540	12540	12540	12540	0
571	20231116	112000	6696820	12540	12550	12550	12540	6
572	20231116	111900	6621530	12540	12540	12540	12540	101
573	20231116	111800	5354990	12540	12540	12540	12540	0
574	20231116	111700	5354990	12540	12540	12540	12540	0
575	20231116	111600	5354990	12540	12540	12540	12540	1
576	20231116	111500	5342450	12540	12540	12540	12540	0
577	20231116	111400	5342450	12540	12540	12540	12540	0
578	20231116	111300	5342450	12540	12540	12540	12540	0
579	20231116	111200	5342450	12540	12540	12540	12540	0
580	20231116	111100	5342450	12540	12540	12540	12540	12
581	20231116	111000	5191970	12540	12540	12540	12540	0
582	20231116	110900	5191970	12540	12540	12540	12540	0
583	20231116	110800	5191970	12540	12540	12540	12540	0
584	20231116	110700	5191970	12540	12540	12540	12540	0
585	20231116	110600	5191970	12540	12540	12540	12540	0
586	20231116	110500	5191970	12540	12540	12540	12540	0
587	20231116	110400	5191970	12540	12540	12540	12540	0
588	20231116	110300	5191970	12540	12540	12540	12540	7
589	20231116	110200	5104190	12540	12540	12540	12540	0
590	20231116	110100	5104190	12540	12540	12540	12540	1
591	20231116	110000	5091650	12550	12430	12550	12430	52
592	20231116	105900	4445080	12430	12430	12430	12430	0
593	20231116	105800	4445080	12430	12430	12430	12430	0
594	20231116	105700	4445080	12430	12430	12430	12430	0
595	20231116	105600	4445080	12430	12430	12430	12430	11
596	20231116	105500	4308350	12430	12430	12430	12430	0
597	20231116	105400	4308350	12430	12430	12430	12430	0
598	20231116	105300	4308350	12430	12430	12430	12430	0
599	20231116	105200	4308350	12430	12430	12430	12430	0
600	20231116	105100	4308350	12430	12430	12430	12430	0
601	20231116	105000	4308350	12430	12430	12430	12430	0
602	20231116	104900	4308350	12430	12430	12430	12430	0
603	20231116	104800	4308350	12430	12430	12430	12430	0
604	20231116	104700	4308350	12430	12430	12430	12430	0
605	20231116	104600	4308350	12430	12430	12430	12430	18
606	20231116	104500	4084610	12430	12430	12430	12430	50
607	20231116	104400	3463110	12440	12440	12440	12440	0
608	20231116	104300	3463110	12440	12440	12440	12440	41
609	20231116	104200	2953070	12440	12440	12440	12440	0
610	20231116	104100	2953070	12440	12440	12440	12440	0
611	20231116	104000	2953070	12440	12440	12440	12440	0
612	20231116	103900	2953070	12440	12440	12440	12440	9
613	20231116	103800	2841110	12480	12480	12480	12480	0
614	20231116	103700	2841110	12480	12480	12480	12480	0
615	20231116	103600	2841110	12480	12480	12480	12480	0
616	20231116	103500	2841110	12480	12480	12480	12480	1
617	20231116	103400	2828630	12480	12480	12480	12480	0
618	20231116	103300	2828630	12480	12480	12480	12480	0
619	20231116	103200	2828630	12480	12480	12480	12480	0
620	20231116	103100	2828630	12480	12480	12480	12480	0
621	20231116	103000	2828630	12480	12480	12480	12480	0
622	20231116	102900	2828630	12480	12480	12480	12480	0
623	20231116	102800	2828630	12480	12480	12480	12480	10
624	20231116	102700	2703830	12470	12470	12470	12470	90
625	20231116	102600	1581530	12470	12470	12470	12470	0
626	20231116	102500	1581530	12470	12470	12470	12470	10
627	20231116	102400	1456830	12460	12460	12460	12460	9
628	20231116	102300	1344690	12460	12460	12460	12460	0
629	20231116	102200	1344690	12460	12460	12460	12460	0
630	20231116	102100	1344690	12460	12460	12460	12460	0
631	20231116	102000	1344690	12460	12460	12460	12460	0
632	20231116	101900	1344690	12460	12460	12460	12460	0
633	20231116	101800	1344690	12460	12460	12460	12460	0
634	20231116	101700	1344690	12460	12450	12460	12450	14
635	20231116	101600	1170380	12440	12440	12440	12440	0
636	20231116	101500	1170380	12440	12440	12440	12440	0
637	20231116	101400	1170380	12440	12440	12440	12440	0
638	20231116	101300	1170380	12440	12440	12440	12440	0
639	20231116	101200	1170380	12440	12440	12440	12440	0
640	20231116	101100	1170380	12440	12330	12440	12330	2
641	20231116	101000	1145610	12330	12330	12330	12330	0
642	20231116	100900	1145610	12330	12330	12330	12330	10
643	20231116	100800	1022310	12400	12400	12400	12400	0
644	20231116	100700	1022310	12400	12400	12400	12400	3
645	20231116	100600	985110	12400	12350	12400	12350	5
646	20231116	100500	923310	12310	12310	12310	12310	0
647	20231116	100400	923310	12310	12310	12310	12310	0
648	20231116	100300	923310	12310	12310	12310	12310	0
649	20231116	100200	923310	12310	12310	12310	12310	4
650	20231116	100100	874070	12330	12320	12330	12320	8
651	20231116	100000	775450	12310	12300	12310	12300	63