KissMeData/347700/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	211000	69227120	2910	2910	2910	2910	361
3	20231117	210900	69227120	2910	2910	2910	2910	0
4	20231117	210800	69227120	2910	2910	2910	2910	0
5	20231117	210700	69227120	2910	2910	2910	2910	0
6	20231117	210600	69227120	2910	2910	2910	2910	0
7	20231117	210500	69227120	2910	2910	2910	2910	0
8	20231117	210400	69227120	2910	2910	2910	2910	0
9	20231117	210300	69227120	2910	2910	2910	2910	0
10	20231117	210200	69227120	2910	2910	2910	2910	0
11	20231117	210100	69227120	2910	2910	2910	2910	0
12	20231117	210000	69227120	2910	2910	2910	2910	0
13	20231117	205900	69227120	2910	2910	2910	2910	0
14	20231117	205800	69227120	2910	2910	2910	2910	0
15	20231117	205700	69227120	2910	2910	2910	2910	0
16	20231117	205600	69227120	2910	2910	2910	2910	0
17	20231117	205500	69227120	2910	2910	2910	2910	0
18	20231117	205400	69227120	2910	2910	2910	2910	0
19	20231117	205300	69227120	2910	2910	2910	2910	0
20	20231117	205200	69227120	2910	2910	2910	2910	0
21	20231117	205100	69227120	2910	2910	2910	2910	0
22	20231117	205000	69227120	2910	2910	2910	2910	0
23	20231117	204900	69227120	2910	2910	2910	2910	0
24	20231117	204800	69227120	2910	2910	2910	2910	0
25	20231117	204700	69227120	2910	2910	2910	2910	0
26	20231117	204600	69227120	2910	2910	2910	2910	0
27	20231117	204500	69227120	2910	2910	2910	2910	0
28	20231117	204400	69227120	2910	2910	2910	2910	0
29	20231117	204300	69227120	2910	2910	2910	2910	0
30	20231117	204200	69227120	2910	2910	2910	2910	0
31	20231117	204100	69227120	2910	2910	2910	2910	0
32	20231117	204000	69227120	2910	2910	2910	2910	361
33	20231117	203900	69227120	2910	2910	2910	2910	0
34	20231117	203800	69227120	2910	2910	2910	2910	0
35	20231117	203700	69227120	2910	2910	2910	2910	0
36	20231117	203600	69227120	2910	2910	2910	2910	0
37	20231117	203500	69227120	2910	2910	2910	2910	0
38	20231117	203400	69227120	2910	2910	2910	2910	0
39	20231117	203300	69227120	2910	2910	2910	2910	0
40	20231117	203200	69227120	2910	2910	2910	2910	0
41	20231117	203100	69227120	2910	2910	2910	2910	0
42	20231117	203000	69227120	2910	2910	2910	2910	0
43	20231117	202900	69227120	2910	2910	2910	2910	0
44	20231117	202800	69227120	2910	2910	2910	2910	0
45	20231117	202700	69227120	2910	2910	2910	2910	0
46	20231117	202600	69227120	2910	2910	2910	2910	0
47	20231117	202500	69227120	2910	2910	2910	2910	0
48	20231117	202400	69227120	2910	2910	2910	2910	0
49	20231117	202300	69227120	2910	2910	2910	2910	0
50	20231117	202200	69227120	2910	2910	2910	2910	0
51	20231117	202100	69227120	2910	2910	2910	2910	0
52	20231117	202000	69227120	2910	2910	2910	2910	0
53	20231117	201900	69227120	2910	2910	2910	2910	0
54	20231117	201800	69227120	2910	2910	2910	2910	0
55	20231117	201700	69227120	2910	2910	2910	2910	0
56	20231117	201600	69227120	2910	2910	2910	2910	0
57	20231117	201500	69227120	2910	2910	2910	2910	0
58	20231117	201400	69227120	2910	2910	2910	2910	0
59	20231117	201300	69227120	2910	2910	2910	2910	0
60	20231117	201200	69227120	2910	2910	2910	2910	0
61	20231117	201100	69227120	2910	2910	2910	2910	0
62	20231117	201000	69227120	2910	2910	2910	2910	361
63	20231117	200900	69227120	2910	2910	2910	2910	0
64	20231117	200800	69227120	2910	2910	2910	2910	0
65	20231117	200700	69227120	2910	2910	2910	2910	0
66	20231117	200600	69227120	2910	2910	2910	2910	0
67	20231117	200500	69227120	2910	2910	2910	2910	0
68	20231117	200400	69227120	2910	2910	2910	2910	0
69	20231117	200300	69227120	2910	2910	2910	2910	0
70	20231117	200200	69227120	2910	2910	2910	2910	0
71	20231117	200100	69227120	2910	2910	2910	2910	0
72	20231117	200000	69227120	2910	2910	2910	2910	0
73	20231117	195900	69227120	2910	2910	2910	2910	0
74	20231117	195800	69227120	2910	2910	2910	2910	0
75	20231117	195700	69227120	2910	2910	2910	2910	0
76	20231117	195600	69227120	2910	2910	2910	2910	0
77	20231117	195500	69227120	2910	2910	2910	2910	0
78	20231117	195400	69227120	2910	2910	2910	2910	0
79	20231117	195300	69227120	2910	2910	2910	2910	0
80	20231117	195200	69227120	2910	2910	2910	2910	0
81	20231117	195100	69227120	2910	2910	2910	2910	0
82	20231117	195000	69227120	2910	2910	2910	2910	0
83	20231117	194900	69227120	2910	2910	2910	2910	0
84	20231117	194800	69227120	2910	2910	2910	2910	0
85	20231117	194700	69227120	2910	2910	2910	2910	0
86	20231117	194600	69227120	2910	2910	2910	2910	0
87	20231117	194500	69227120	2910	2910	2910	2910	0
88	20231117	194400	69227120	2910	2910	2910	2910	0
89	20231117	194300	69227120	2910	2910	2910	2910	0
90	20231117	194200	69227120	2910	2910	2910	2910	0
91	20231117	194100	69227120	2910	2910	2910	2910	0
92	20231117	194000	69227120	2910	2910	2910	2910	361
93	20231117	193900	69227120	2910	2910	2910	2910	0
94	20231117	193800	69227120	2910	2910	2910	2910	0
95	20231117	193700	69227120	2910	2910	2910	2910	0
96	20231117	193600	69227120	2910	2910	2910	2910	0
97	20231117	193500	69227120	2910	2910	2910	2910	0
98	20231117	193400	69227120	2910	2910	2910	2910	0
99	20231117	193300	69227120	2910	2910	2910	2910	0
100	20231117	193200	69227120	2910	2910	2910	2910	0
101	20231117	193100	69227120	2910	2910	2910	2910	0
102	20231117	193000	69227120	2910	2910	2910	2910	0
103	20231117	192900	69227120	2910	2910	2910	2910	0
104	20231117	192800	69227120	2910	2910	2910	2910	0
105	20231117	192700	69227120	2910	2910	2910	2910	0
106	20231117	192600	69227120	2910	2910	2910	2910	0
107	20231117	192500	69227120	2910	2910	2910	2910	0
108	20231117	192400	69227120	2910	2910	2910	2910	0
109	20231117	192300	69227120	2910	2910	2910	2910	0
110	20231117	192200	69227120	2910	2910	2910	2910	0
111	20231117	192100	69227120	2910	2910	2910	2910	0
112	20231117	192000	69227120	2910	2910	2910	2910	0
113	20231117	191900	69227120	2910	2910	2910	2910	0
114	20231117	191800	69227120	2910	2910	2910	2910	0
115	20231117	191700	69227120	2910	2910	2910	2910	0
116	20231117	191600	69227120	2910	2910	2910	2910	0
117	20231117	191500	69227120	2910	2910	2910	2910	0
118	20231117	191400	69227120	2910	2910	2910	2910	0
119	20231117	191300	69227120	2910	2910	2910	2910	0
120	20231117	191200	69227120	2910	2910	2910	2910	0
121	20231117	191100	69227120	2910	2910	2910	2910	0
122	20231117	191000	69227120	2910	2910	2910	2910	361
123	20231117	190900	69227120	2910	2910	2910	2910	0
124	20231117	190800	69227120	2910	2910	2910	2910	0
125	20231117	190700	69227120	2910	2910	2910	2910	0
126	20231117	190600	69227120	2910	2910	2910	2910	0
127	20231117	190500	69227120	2910	2910	2910	2910	0
128	20231117	190400	69227120	2910	2910	2910	2910	0
129	20231117	190300	69227120	2910	2910	2910	2910	0
130	20231117	190200	69227120	2910	2910	2910	2910	0
131	20231117	190100	69227120	2910	2910	2910	2910	0
132	20231117	190000	69227120	2910	2910	2910	2910	0
133	20231117	185900	69227120	2910	2910	2910	2910	0
134	20231117	185800	69227120	2910	2910	2910	2910	0
135	20231117	185700	69227120	2910	2910	2910	2910	0
136	20231117	185600	69227120	2910	2910	2910	2910	0
137	20231117	185500	69227120	2910	2910	2910	2910	0
138	20231117	185400	69227120	2910	2910	2910	2910	0
139	20231117	185300	69227120	2910	2910	2910	2910	0
140	20231117	185200	69227120	2910	2910	2910	2910	0
141	20231117	185100	69227120	2910	2910	2910	2910	0
142	20231117	185000	69227120	2910	2910	2910	2910	0
143	20231117	184900	69227120	2910	2910	2910	2910	0
144	20231117	184800	69227120	2910	2910	2910	2910	0
145	20231117	184700	69227120	2910	2910	2910	2910	0
146	20231117	184600	69227120	2910	2910	2910	2910	0
147	20231117	184500	69227120	2910	2910	2910	2910	0
148	20231117	184400	69227120	2910	2910	2910	2910	0
149	20231117	184300	69227120	2910	2910	2910	2910	0
150	20231117	184200	69227120	2910	2910	2910	2910	0
151	20231117	184100	69227120	2910	2910	2910	2910	0
152	20231117	184000	69227120	2910	2910	2910	2910	361
153	20231117	183900	69227120	2910	2910	2910	2910	0
154	20231117	183800	69227120	2910	2910	2910	2910	0
155	20231117	183700	69227120	2910	2910	2910	2910	0
156	20231117	183600	69227120	2910	2910	2910	2910	0
157	20231117	183500	69227120	2910	2910	2910	2910	0
158	20231117	183400	69227120	2910	2910	2910	2910	0
159	20231117	183300	69227120	2910	2910	2910	2910	0
160	20231117	183200	69227120	2910	2910	2910	2910	0
161	20231117	183100	69227120	2910	2910	2910	2910	0
162	20231117	183000	69227120	2910	2910	2910	2910	0
163	20231117	182900	69227120	2910	2910	2910	2910	0
164	20231117	182800	69227120	2910	2910	2910	2910	0
165	20231117	182700	69227120	2910	2910	2910	2910	0
166	20231117	182600	69227120	2910	2910	2910	2910	0
167	20231117	182500	69227120	2910	2910	2910	2910	0
168	20231117	182400	69227120	2910	2910	2910	2910	0
169	20231117	182300	69227120	2910	2910	2910	2910	0
170	20231117	182200	69227120	2910	2910	2910	2910	0
171	20231117	182100	69227120	2910	2910	2910	2910	0
172	20231117	182000	69227120	2910	2910	2910	2910	0
173	20231117	181900	69227120	2910	2910	2910	2910	0
174	20231117	181800	69227120	2910	2910	2910	2910	0
175	20231117	181700	69227120	2910	2910	2910	2910	0
176	20231117	181600	69227120	2910	2910	2910	2910	0
177	20231117	181500	69227120	2910	2910	2910	2910	0
178	20231117	181400	69227120	2910	2910	2910	2910	0
179	20231117	181300	69227120	2910	2910	2910	2910	0
180	20231117	181200	69227120	2910	2910	2910	2910	0
181	20231117	181100	69227120	2910	2910	2910	2910	0
182	20231117	181000	69227120	2910	2910	2910	2910	361
183	20231117	180900	69227120	2910	2910	2910	2910	0
184	20231117	180800	69227120	2910	2910	2910	2910	0
185	20231117	180700	69227120	2910	2910	2910	2910	0
186	20231117	180600	69227120	2910	2910	2910	2910	0
187	20231117	180500	69227120	2910	2910	2910	2910	0
188	20231117	180400	69227120	2910	2910	2910	2910	0
189	20231117	180300	69227120	2910	2910	2910	2910	0
190	20231117	180200	69227120	2910	2910	2910	2910	0
191	20231117	180100	69227120	2910	2910	2910	2910	0
192	20231117	180000	69227120	2910	2910	2910	2910	0
193	20231117	175900	69227120	2910	2910	2910	2910	0
194	20231117	175800	69227120	2910	2910	2910	2910	0
195	20231117	175700	69227120	2910	2910	2910	2910	0
196	20231117	175600	69227120	2910	2910	2910	2910	0
197	20231117	175500	69227120	2910	2910	2910	2910	0
198	20231117	175400	69227120	2910	2910	2910	2910	0
199	20231117	175300	69227120	2910	2910	2910	2910	0
200	20231117	175200	69227120	2910	2910	2910	2910	0
201	20231117	175100	69227120	2910	2910	2910	2910	0
202	20231117	175000	69227120	2910	2910	2910	2910	0
203	20231117	174900	69227120	2910	2910	2910	2910	0
204	20231117	174800	69227120	2910	2910	2910	2910	0
205	20231117	174700	69227120	2910	2910	2910	2910	0
206	20231117	174600	69227120	2910	2910	2910	2910	0
207	20231117	174500	69227120	2910	2910	2910	2910	0
208	20231117	174400	69227120	2910	2910	2910	2910	0
209	20231117	174300	69227120	2910	2910	2910	2910	0
210	20231117	174200	69227120	2910	2910	2910	2910	0
211	20231117	174100	69227120	2910	2910	2910	2910	0
212	20231117	174000	69227120	2910	2910	2910	2910	361
213	20231117	173900	69227120	2910	2910	2910	2910	0
214	20231117	173800	69227120	2910	2910	2910	2910	0
215	20231117	173700	69227120	2910	2910	2910	2910	0
216	20231117	173600	69227120	2910	2910	2910	2910	0
217	20231117	173500	69227120	2910	2910	2910	2910	0
218	20231117	173400	69227120	2910	2910	2910	2910	0
219	20231117	173300	69227120	2910	2910	2910	2910	0
220	20231117	173200	69227120	2910	2910	2910	2910	0
221	20231117	173100	69227120	2910	2910	2910	2910	0
222	20231117	173000	69227120	2910	2910	2910	2910	0
223	20231117	172900	69227120	2910	2910	2910	2910	0
224	20231117	172800	69227120	2910	2910	2910	2910	0
225	20231117	172700	69227120	2910	2910	2910	2910	0
226	20231117	172600	69227120	2910	2910	2910	2910	0
227	20231117	172500	69227120	2910	2910	2910	2910	0
228	20231117	172400	69227120	2910	2910	2910	2910	0
229	20231117	172300	69227120	2910	2910	2910	2910	0
230	20231117	172200	69227120	2910	2910	2910	2910	0
231	20231117	172100	69227120	2910	2910	2910	2910	0
232	20231117	172000	69227120	2910	2910	2910	2910	0
233	20231117	171900	69227120	2910	2910	2910	2910	0
234	20231117	171800	69227120	2910	2910	2910	2910	0
235	20231117	171700	69227120	2910	2910	2910	2910	0
236	20231117	171600	69227120	2910	2910	2910	2910	0
237	20231117	171500	69227120	2910	2910	2910	2910	0
238	20231117	171400	69227120	2910	2910	2910	2910	0
239	20231117	171300	69227120	2910	2910	2910	2910	0
240	20231117	171200	69227120	2910	2910	2910	2910	0
241	20231117	171100	69227120	2910	2910	2910	2910	0
242	20231117	171000	69227120	2910	2910	2910	2910	361
243	20231117	170900	69227120	2910	2910	2910	2910	0
244	20231117	170800	69227120	2910	2910	2910	2910	0
245	20231117	170700	69227120	2910	2910	2910	2910	0
246	20231117	170600	69227120	2910	2910	2910	2910	0
247	20231117	170500	69227120	2910	2910	2910	2910	0
248	20231117	170400	69227120	2910	2910	2910	2910	0
249	20231117	170300	69227120	2910	2910	2910	2910	0
250	20231117	170200	69227120	2910	2910	2910	2910	0
251	20231117	170100	69227120	2910	2910	2910	2910	0
252	20231117	170000	69227120	2910	2910	2910	2910	0
253	20231117	165900	69227120	2910	2910	2910	2910	0
254	20231117	165800	69227120	2910	2910	2910	2910	0
255	20231117	165700	69227120	2910	2910	2910	2910	0
256	20231117	165600	69227120	2910	2910	2910	2910	0
257	20231117	165500	69227120	2910	2910	2910	2910	0
258	20231117	165400	69227120	2910	2910	2910	2910	0
259	20231117	165300	69227120	2910	2910	2910	2910	0
260	20231117	165200	69227120	2910	2910	2910	2910	0
261	20231117	165100	69227120	2910	2910	2910	2910	0
262	20231117	165000	69227120	2910	2910	2910	2910	0
263	20231117	164900	69227120	2910	2910	2910	2910	0
264	20231117	164800	69227120	2910	2910	2910	2910	0
265	20231117	164700	69227120	2910	2910	2910	2910	0
266	20231117	164600	69227120	2910	2910	2910	2910	0
267	20231117	164500	69227120	2910	2910	2910	2910	0
268	20231117	164400	69227120	2910	2910	2910	2910	0
269	20231117	164300	69227120	2910	2910	2910	2910	0
270	20231117	164200	69227120	2910	2910	2910	2910	0
271	20231117	164100	69227120	2910	2910	2910	2910	0
272	20231117	164000	69227120	2910	2910	2910	2910	361
273	20231117	163900	69227120	2910	2910	2910	2910	0
274	20231117	163800	69227120	2910	2910	2910	2910	0
275	20231117	163700	69227120	2910	2910	2910	2910	0
276	20231117	163600	69227120	2910	2910	2910	2910	0
277	20231117	163500	69227120	2910	2910	2910	2910	0
278	20231117	163400	69227120	2910	2910	2910	2910	0
279	20231117	163300	69227120	2910	2910	2910	2910	0
280	20231117	163200	69227120	2910	2910	2910	2910	0
281	20231117	163100	69227120	2910	2910	2910	2910	0
282	20231117	163000	69227120	2910	2910	2910	2910	0
283	20231117	162900	69227120	2910	2910	2910	2910	0
284	20231117	162800	69227120	2910	2910	2910	2910	0
285	20231117	162700	69227120	2910	2910	2910	2910	0
286	20231117	162600	69227120	2910	2910	2910	2910	0
287	20231117	162500	69227120	2910	2910	2910	2910	0
288	20231117	162400	69227120	2910	2910	2910	2910	0
289	20231117	162300	69227120	2910	2910	2910	2910	0
290	20231117	162200	69227120	2910	2910	2910	2910	0
291	20231117	162100	69227120	2910	2910	2910	2910	0
292	20231117	162000	69227120	2910	2910	2910	2910	0
293	20231117	161900	69227120	2910	2910	2910	2910	0
294	20231117	161800	69227120	2910	2910	2910	2910	0
295	20231117	161700	69227120	2910	2910	2910	2910	0
296	20231117	161600	69227120	2910	2910	2910	2910	0
297	20231117	161500	69227120	2910	2910	2910	2910	0
298	20231117	161400	69227120	2910	2910	2910	2910	0
299	20231117	161300	69227120	2910	2910	2910	2910	0
300	20231117	161200	69227120	2910	2910	2910	2910	0
301	20231117	161100	69227120	2910	2910	2910	2910	0
302	20231117	161000	69227120	2910	2910	2910	2910	361
303	20231117	160900	69227120	2910	2910	2910	2910	0
304	20231117	160800	69227120	2910	2910	2910	2910	0
305	20231117	160700	69227120	2910	2910	2910	2910	0
306	20231117	160600	69227120	2910	2910	2910	2910	0
307	20231117	160500	69227120	2910	2910	2910	2910	0
308	20231117	160400	69227120	2910	2910	2910	2910	0
309	20231117	160300	69227120	2910	2910	2910	2910	0
310	20231117	160200	69227120	2910	2910	2910	2910	0
311	20231117	160100	69227120	2910	2910	2910	2910	0
312	20231117	160000	69227120	2910	2910	2910	2910	0
313	20231117	155900	69227120	2910	2910	2910	2910	0
314	20231117	155800	69227120	2910	2910	2910	2910	0
315	20231117	155700	69227120	2910	2910	2910	2910	0
316	20231117	155600	69227120	2910	2910	2910	2910	0
317	20231117	155500	69227120	2910	2910	2910	2910	0
318	20231117	155400	69227120	2910	2910	2910	2910	0
319	20231117	155300	69227120	2910	2910	2910	2910	0
320	20231117	155200	69227120	2910	2910	2910	2910	0
321	20231117	155100	69227120	2910	2910	2910	2910	0
322	20231117	155000	69227120	2910	2910	2910	2910	0
323	20231117	154900	69227120	2910	2910	2910	2910	0
324	20231117	154800	69227120	2910	2910	2910	2910	0
325	20231117	154700	69227120	2910	2910	2910	2910	0
326	20231117	154600	69227120	2910	2910	2910	2910	0
327	20231117	154500	69227120	2910	2910	2910	2910	0
328	20231117	154400	69227120	2910	2910	2910	2910	0
329	20231117	154300	69227120	2910	2910	2910	2910	0
330	20231117	154200	69227120	2910	2910	2910	2910	0
331	20231117	154100	69227120	2910	2910	2910	2910	0
332	20231117	154000	69227120	2910	2910	2910	2910	361
333	20231117	153900	69227120	2910	2910	2910	2910	0
334	20231117	153800	69227120	2910	2910	2910	2910	0
335	20231117	153700	69227120	2910	2910	2910	2910	0
336	20231117	153600	69227120	2910	2910	2910	2910	0
337	20231117	153500	69227120	2910	2910	2910	2910	0
338	20231117	153400	69227120	2910	2910	2910	2910	0
339	20231117	153300	69227120	2910	2910	2910	2910	0
340	20231117	153200	69227120	2910	2910	2910	2910	0
341	20231117	153100	69227120	2910	2910	2910	2910	0
342	20231117	153000	69227120	2910	2910	2910	2910	361
343	20231117	152900	68176610	2885	2885	2885	2885	0
344	20231117	152800	68176610	2885	2885	2885	2885	0
345	20231117	152700	68176610	2885	2885	2885	2885	0
346	20231117	152600	68176610	2885	2885	2885	2885	0
347	20231117	152500	68176610	2885	2885	2885	2885	0
348	20231117	152400	68176610	2885	2885	2885	2885	0
349	20231117	152300	68176610	2885	2885	2885	2885	0
350	20231117	152200	68176610	2885	2885	2885	2885	0
351	20231117	152100	68176610	2885	2885	2885	2885	0
352	20231117	152000	68176610	2885	2885	2885	2885	0
353	20231117	151900	68176610	2885	2885	2885	2885	0
354	20231117	151800	68176610	2885	2885	2885	2885	31
355	20231117	151700	68087175	2895	2895	2895	2895	0
356	20231117	151600	68087175	2895	2895	2895	2895	0
357	20231117	151500	68087175	2895	2895	2895	2895	2
358	20231117	151400	68081385	2895	2895	2895	2895	12
359	20231117	151300	68046645	2895	2895	2895	2895	13
360	20231117	151200	68009010	2895	2890	2895	2890	254
361	20231117	151100	67274825	2890	2880	2890	2880	53
362	20231117	151000	67122155	2880	2880	2880	2880	0
363	20231117	150900	67122155	2880	2880	2880	2880	0
364	20231117	150800	67122155	2880	2880	2880	2880	9
365	20231117	150700	67096235	2880	2880	2880	2880	0
366	20231117	150600	67096235	2880	2880	2880	2880	1
367	20231117	150500	67093355	2875	2875	2875	2875	0
368	20231117	150400	67093355	2875	2875	2875	2875	0
369	20231117	150300	67093355	2875	2875	2875	2875	0
370	20231117	150200	67093355	2875	2875	2875	2875	0
371	20231117	150100	67093355	2875	2875	2875	2875	0
372	20231117	150000	67093355	2875	2875	2875	2875	0
373	20231117	145900	67093355	2875	2880	2880	2875	52
374	20231117	145800	66943830	2885	2885	2885	2885	13
375	20231117	145700	66906325	2875	2875	2875	2875	0
376	20231117	145600	66906325	2875	2885	2885	2875	355
377	20231117	145500	65885685	2875	2875	2875	2875	0
378	20231117	145400	65885685	2875	2875	2875	2875	0
379	20231117	145300	65885685	2875	2875	2875	2875	1
380	20231117	145200	65882810	2895	2895	2895	2895	35
381	20231117	145100	65781485	2895	2895	2895	2895	200
382	20231117	145000	65202485	2895	2895	2895	2895	95
383	20231117	144900	64927460	2895	2895	2895	2895	0
384	20231117	144800	64927460	2895	2895	2895	2895	20
385	20231117	144700	64869560	2895	2895	2895	2895	4
386	20231117	144600	64857980	2875	2900	2900	2875	979
387	20231117	144500	62038765	2905	2905	2905	2905	12
388	20231117	144400	62003905	2900	2900	2900	2900	143
389	20231117	144300	61589205	2900	2900	2900	2900	0
390	20231117	144200	61589205	2900	2900	2900	2900	20
391	20231117	144100	61531205	2900	2900	2900	2900	0
392	20231117	144000	61531205	2900	2900	2900	2900	0
393	20231117	143900	61531205	2900	2900	2900	2900	1
394	20231117	143800	61528305	2880	2885	2885	2880	100
395	20231117	143700	61240300	2880	2880	2880	2880	0
396	20231117	143600	61240300	2880	2880	2880	2880	0
397	20231117	143500	61240300	2880	2880	2880	2880	0
398	20231117	143400	61240300	2880	2880	2880	2880	0
399	20231117	143300	61240300	2880	2880	2880	2880	0
400	20231117	143200	61240300	2880	2885	2885	2880	28
401	20231117	143100	61159655	2880	2880	2880	2880	9
402	20231117	143000	61133735	2880	2880	2880	2880	0
403	20231117	142900	61133735	2880	2885	2885	2880	188
404	20231117	142800	60592270	2885	2885	2885	2885	272
405	20231117	142700	59807550	2890	2890	2890	2890	0
406	20231117	142600	59807550	2890	2890	2890	2890	108
407	20231117	142500	59495430	2890	2890	2890	2890	1
408	20231117	142400	59492540	2890	2890	2890	2890	0
409	20231117	142300	59492540	2890	2900	2900	2890	11
410	20231117	142200	59460650	2900	2900	2900	2900	0
411	20231117	142100	59460650	2900	2900	2900	2900	1
412	20231117	142000	59457750	2900	2890	2900	2885	301
413	20231117	141900	58589255	2890	2890	2890	2890	1
414	20231117	141800	58586365	2890	2890	2890	2890	0
415	20231117	141700	58586365	2890	2890	2890	2890	0
416	20231117	141600	58586365	2890	2890	2890	2890	0
417	20231117	141500	58586365	2890	2890	2890	2890	0
418	20231117	141400	58586365	2890	2890	2890	2890	0
419	20231117	141300	58586365	2890	2890	2890	2890	0
420	20231117	141200	58586365	2890	2895	2895	2890	559
421	20231117	141100	56968135	2900	2900	2900	2900	301
422	20231117	141000	56095235	2900	2900	2900	2900	0
423	20231117	140900	56095235	2900	2900	2900	2900	1
424	20231117	140800	56092335	2905	2905	2905	2905	0
425	20231117	140700	56092335	2905	2905	2905	2905	114
426	20231117	140600	55761165	2910	2910	2910	2910	0
427	20231117	140500	55761165	2910	2910	2910	2910	0
428	20231117	140400	55761165	2910	2910	2910	2910	1
429	20231117	140300	55758255	2910	2910	2910	2910	0
430	20231117	140200	55758255	2910	2910	2910	2910	0
431	20231117	140100	55758255	2910	2910	2910	2910	0
432	20231117	140000	55758255	2910	2910	2910	2910	0
433	20231117	135900	55758255	2910	2910	2910	2910	0
434	20231117	135800	55758255	2910	2910	2910	2910	28
435	20231117	135700	55676775	2905	2905	2905	2905	0
436	20231117	135600	55676775	2905	2905	2905	2905	1439
437	20231117	135500	51496480	2905	2905	2905	2905	200
438	20231117	135400	50915480	2920	2920	2920	2920	0
439	20231117	135300	50915480	2920	2920	2920	2920	0
440	20231117	135200	50915480	2920	2920	2920	2920	0
441	20231117	135100	50915480	2920	2920	2920	2920	1
442	20231117	135000	50912560	2905	2905	2905	2905	0
443	20231117	134900	50912560	2905	2905	2905	2905	1
444	20231117	134800	50909655	2905	2905	2905	2905	0
445	20231117	134700	50909655	2905	2910	2910	2905	139
446	20231117	134600	50505840	2905	2905	2905	2905	0
447	20231117	134500	50505840	2905	2905	2905	2905	0
448	20231117	134400	50505840	2905	2905	2905	2905	0
449	20231117	134300	50505840	2905	2905	2905	2905	0
450	20231117	134200	50505840	2905	2905	2905	2905	0
451	20231117	134100	50505840	2905	2905	2905	2905	0
452	20231117	134000	50505840	2905	2905	2905	2905	0
453	20231117	133900	50505840	2905	2910	2910	2905	24
454	20231117	133800	50436005	2910	2910	2910	2910	1
455	20231117	133700	50433095	2910	2910	2910	2910	0
456	20231117	133600	50433095	2910	2910	2910	2910	0
457	20231117	133500	50433095	2910	2910	2910	2910	0
458	20231117	133400	50433095	2910	2910	2910	2910	0
459	20231117	133300	50433095	2910	2910	2910	2910	0
460	20231117	133200	50433095	2910	2910	2910	2910	0
461	20231117	133100	50433095	2910	2910	2910	2910	5
462	20231117	133000	50418545	2910	2910	2910	2910	0
463	20231117	132900	50418545	2910	2910	2910	2910	0
464	20231117	132800	50418545	2910	2910	2910	2910	0
465	20231117	132700	50418545	2910	2910	2910	2910	321
466	20231117	132600	49484435	2930	2930	2930	2930	0
467	20231117	132500	49484435	2930	2930	2930	2930	0
468	20231117	132400	49484435	2930	2930	2930	2930	0
469	20231117	132300	49484435	2930	2930	2930	2930	0
470	20231117	132200	49484435	2930	2930	2930	2930	5
471	20231117	132100	49469785	2935	2935	2935	2935	0
472	20231117	132000	49469785	2935	2935	2935	2935	0
473	20231117	131900	49469785	2935	2935	2935	2935	0
474	20231117	131800	49469785	2935	2935	2935	2935	0
475	20231117	131700	49469785	2935	2940	2940	2935	81
476	20231117	131600	49231650	2940	2940	2940	2940	0
477	20231117	131500	49231650	2940	2940	2940	2940	1
478	20231117	131400	49228710	2910	2910	2910	2910	0
479	20231117	131300	49228710	2910	2910	2910	2910	48
480	20231117	131200	49089030	2910	2910	2910	2910	0
481	20231117	131100	49089030	2910	2910	2910	2910	7
482	20231117	131000	49068660	2905	2910	2910	2905	455
483	20231117	130900	47746610	2910	2910	2910	2910	0
484	20231117	130800	47746610	2910	2910	2910	2910	0
485	20231117	130700	47746610	2910	2910	2910	2910	0
486	20231117	130600	47746610	2910	2910	2910	2910	0
487	20231117	130500	47746610	2910	2910	2910	2910	0
488	20231117	130400	47746610	2910	2910	2910	2910	0
489	20231117	130300	47746610	2910	2910	2910	2910	0
490	20231117	130200	47746610	2910	2910	2910	2910	9
491	20231117	130100	47720420	2910	2910	2910	2910	10
492	20231117	130000	47691320	2910	2910	2910	2910	231
493	20231117	125900	47019110	2915	2915	2915	2915	0
494	20231117	125800	47019110	2915	2915	2915	2915	2
495	20231117	125700	47013280	2910	2910	2910	2910	0
496	20231117	125600	47013280	2910	2910	2910	2910	0
497	20231117	125500	47013280	2910	2910	2910	2910	0
498	20231117	125400	47013280	2910	2910	2910	2910	0
499	20231117	125300	47013280	2910	2910	2910	2910	0
500	20231117	125200	47013280	2910	2910	2910	2910	0
501	20231117	125100	47013280	2910	2910	2910	2910	0
502	20231117	125000	47013280	2910	2910	2910	2910	0
503	20231117	124900	47013280	2910	2910	2910	2910	0
504	20231117	124800	47013280	2910	2910	2910	2910	0
505	20231117	124700	47013280	2910	2910	2910	2910	28
506	20231117	124600	46931800	2910	2910	2910	2910	0
507	20231117	124500	46931800	2910	2910	2910	2910	23
508	20231117	124400	46864870	2910	2910	2910	2910	33
509	20231117	124300	46768840	2910	2910	2910	2910	30
510	20231117	124200	46681540	2905	2905	2905	2905	0
511	20231117	124100	46681540	2905	2905	2905	2905	0
512	20231117	124000	46681540	2905	2905	2905	2905	0
513	20231117	123900	46681540	2905	2905	2905	2905	0
514	20231117	123800	46681540	2905	2905	2905	2905	0
515	20231117	123700	46681540	2905	2905	2905	2905	50
516	20231117	123600	46536290	2900	2900	2900	2900	2
517	20231117	123500	46530490	2900	2900	2900	2900	33
518	20231117	123400	46434790	2900	2900	2900	2900	0
519	20231117	123300	46434790	2900	2900	2900	2900	216
520	20231117	123200	45808390	2900	2910	2910	2900	50
521	20231117	123100	45663375	2915	2920	2920	2915	105
522	20231117	123000	45357275	2920	2920	2920	2920	0
523	20231117	122900	45357275	2920	2920	2920	2920	0
524	20231117	122800	45357275	2920	2920	2920	2920	0
525	20231117	122700	45357275	2920	2920	2920	2920	0
526	20231117	122600	45357275	2920	2920	2920	2920	0
527	20231117	122500	45357275	2920	2920	2920	2920	0
528	20231117	122400	45357275	2920	2920	2920	2920	0
529	20231117	122300	45357275	2920	2920	2920	2920	0
530	20231117	122200	45357275	2920	2920	2920	2920	0
531	20231117	122100	45357275	2920	2920	2920	2920	0
532	20231117	122000	45357275	2920	2920	2920	2920	0
533	20231117	121900	45357275	2920	2920	2920	2920	0
534	20231117	121800	45357275	2920	2920	2920	2920	0
535	20231117	121700	45357275	2920	2920	2920	2920	0
536	20231117	121600	45357275	2920	2920	2920	2920	0
537	20231117	121500	45357275	2920	2920	2920	2920	0
538	20231117	121400	45357275	2920	2920	2920	2920	0
539	20231117	121300	45357275	2920	2920	2920	2920	0
540	20231117	121200	45357275	2920	2925	2925	2920	4
541	20231117	121100	45345580	2920	2920	2920	2920	0
542	20231117	121000	45345580	2920	2920	2920	2920	0
543	20231117	120900	45345580	2920	2920	2920	2920	0
544	20231117	120800	45345580	2920	2920	2920	2920	1
545	20231117	120700	45342660	2920	2920	2920	2920	0
546	20231117	120600	45342660	2920	2920	2920	2920	0
547	20231117	120500	45342660	2920	2920	2920	2920	0
548	20231117	120400	45342660	2920	2920	2920	2920	0
549	20231117	120300	45342660	2920	2925	2925	2920	3
550	20231117	120200	45333890	2930	2935	2935	2930	2
551	20231117	120100	45328025	2940	2940	2940	2940	0
552	20231117	120000	45328025	2940	2940	2940	2940	0
553	20231117	115900	45328025	2940	2940	2940	2940	1
554	20231117	115800	45325085	2945	2945	2945	2945	0
555	20231117	115700	45325085	2945	2945	2945	2945	0
556	20231117	115600	45325085	2945	2945	2945	2945	0
557	20231117	115500	45325085	2945	2945	2945	2945	0
558	20231117	115400	45325085	2945	2945	2945	2945	0
559	20231117	115300	45325085	2945	2945	2945	2945	0
560	20231117	115200	45325085	2945	2945	2945	2945	0
561	20231117	115100	45325085	2945	2945	2945	2945	0
562	20231117	115000	45325085	2945	2935	2945	2930	60
563	20231117	114900	45148700	2945	2945	2945	2945	0
564	20231117	114800	45148700	2945	2945	2945	2945	0
565	20231117	114700	45148700	2945	2945	2945	2945	0
566	20231117	114600	45148700	2945	2945	2945	2945	0
567	20231117	114500	45148700	2945	2945	2945	2945	0
568	20231117	114400	45148700	2945	2945	2945	2945	0
569	20231117	114300	45148700	2945	2945	2945	2945	0
570	20231117	114200	45148700	2945	2945	2945	2945	0
571	20231117	114100	45148700	2945	2945	2945	2945	0
572	20231117	114000	45148700	2945	2945	2945	2945	1
573	20231117	113900	45145755	2950	2915	2950	2915	100
574	20231117	113800	44852505	2915	2910	2915	2910	38
575	20231117	113700	44741920	2900	2900	2900	2900	0
576	20231117	113600	44741920	2900	2900	2900	2900	0
577	20231117	113500	44741920	2900	2900	2900	2900	0
578	20231117	113400	44741920	2900	2900	2900	2900	100
579	20231117	113300	44451920	2905	2905	2905	2905	0
580	20231117	113200	44451920	2905	2905	2905	2905	0
581	20231117	113100	44451920	2905	2905	2905	2905	0
582	20231117	113000	44451920	2905	2905	2905	2905	0
583	20231117	112900	44451920	2905	2905	2905	2905	175
584	20231117	112800	43943545	2910	2910	2910	2910	100
585	20231117	112700	43652545	2910	2910	2910	2910	50
586	20231117	112600	43507045	2910	2920	2920	2910	870
587	20231117	112500	40972980	2925	2925	2925	2925	0
588	20231117	112400	40972980	2925	2930	2930	2925	32
589	20231117	112300	40879375	2940	2940	2940	2940	0
590	20231117	112200	40879375	2940	2940	2940	2940	0
591	20231117	112100	40879375	2940	2940	2940	2940	2
592	20231117	112000	40873495	2945	2945	2945	2945	0
593	20231117	111900	40873495	2945	2945	2945	2945	1
594	20231117	111800	40870550	2930	2920	2930	2920	92
595	20231117	111700	40601900	2925	2925	2925	2925	39
596	20231117	111600	40487825	2925	2925	2925	2925	0
597	20231117	111500	40487825	2925	2925	2925	2925	0
598	20231117	111400	40487825	2925	2925	2925	2925	0
599	20231117	111300	40487825	2925	2925	2925	2925	1
600	20231117	111200	40484900	2920	2920	2920	2920	0
601	20231117	111100	40484900	2920	2920	2920	2920	0
602	20231117	111000	40484900	2920	2920	2920	2920	0
603	20231117	110900	40484900	2920	2920	2920	2920	0
604	20231117	110800	40484900	2920	2920	2920	2920	0
605	20231117	110700	40484900	2920	2920	2920	2920	0
606	20231117	110600	40484900	2920	2920	2920	2920	0
607	20231117	110500	40484900	2920	2920	2920	2920	0
608	20231117	110400	40484900	2920	2920	2920	2920	0
609	20231117	110300	40484900	2920	2920	2920	2920	0
610	20231117	110200	40484900	2920	2920	2920	2920	100
611	20231117	110100	40192900	2930	2930	2930	2930	5
612	20231117	110000	40178250	2930	2930	2930	2930	0
613	20231117	105900	40178250	2930	2930	2930	2930	0
614	20231117	105800	40178250	2930	2930	2930	2930	0
615	20231117	105700	40178250	2930	2930	2930	2930	0
616	20231117	105600	40178250	2930	2930	2930	2930	10
617	20231117	105500	40148950	2925	2925	2925	2925	0
618	20231117	105400	40148950	2925	2925	2925	2925	0
619	20231117	105300	40148950	2925	2925	2925	2925	0
620	20231117	105200	40148950	2925	2925	2925	2925	5
621	20231117	105100	40134325	2920	2920	2920	2920	0
622	20231117	105000	40134325	2920	2920	2920	2920	0
623	20231117	104900	40134325	2920	2920	2920	2920	7
624	20231117	104800	40113885	2925	2925	2925	2925	0
625	20231117	104700	40113885	2925	2925	2925	2925	0
626	20231117	104600	40113885	2925	2925	2925	2925	0
627	20231117	104500	40113885	2925	2925	2925	2925	0
628	20231117	104400	40113885	2925	2925	2925	2925	56
629	20231117	104300	39950085	2935	2935	2935	2935	0
630	20231117	104200	39950085	2935	2935	2935	2935	10
631	20231117	104100	39920735	2930	2930	2930	2930	15
632	20231117	104000	39876785	2930	2930	2930	2930	0
633	20231117	103900	39876785	2930	2945	2945	2930	129
634	20231117	103800	39498720	2955	2955	2955	2955	0
635	20231117	103700	39498720	2955	2955	2955	2955	0
636	20231117	103600	39498720	2955	2950	2955	2950	10
637	20231117	103500	39469210	2940	2935	2940	2935	827
638	20231117	103400	37037870	2935	2935	2935	2935	0
639	20231117	103300	37037870	2935	2935	2935	2935	0
640	20231117	103200	37037870	2935	2935	2935	2935	0
641	20231117	103100	37037870	2935	2935	2935	2935	2
642	20231117	103000	37032000	2930	2930	2930	2930	0
643	20231117	102900	37032000	2930	2930	2930	2930	0
644	20231117	102800	37032000	2930	2930	2930	2930	0
645	20231117	102700	37032000	2930	2930	2930	2930	10
646	20231117	102600	37002700	2940	2925	2940	2925	131
647	20231117	102500	36619280	2925	2925	2925	2925	0
648	20231117	102400	36619280	2925	2925	2925	2925	0
649	20231117	102300	36619280	2925	2925	2925	2925	0
650	20231117	102200	36619280	2925	2925	2925	2925	0
651	20231117	102100	36619280	2925	2925	2925	2925	2
652	20231117	102000	36613430	2940	2940	2940	2940	0
653	20231117	101900	36613430	2940	2940	2940	2940	0
654	20231117	101800	36613430	2940	2940	2940	2940	0
655	20231117	101700	36613430	2940	2940	2940	2940	0
656	20231117	101600	36613430	2940	2940	2940	2940	0
657	20231117	101500	36613430	2940	2940	2940	2940	0
658	20231117	101400	36613430	2940	2940	2940	2940	0
659	20231117	101300	36613430	2940	2940	2940	2940	0
660	20231117	101200	36613430	2940	2940	2940	2940	0
661	20231117	101100	36613430	2940	2940	2940	2940	0
662	20231117	101000	36613430	2940	2940	2940	2940	0
663	20231117	100900	36613430	2940	2940	2940	2940	0
664	20231117	100800	36613430	2940	2940	2940	2940	0
665	20231117	100700	36613430	2940	2940	2940	2940	0
666	20231117	100600	36613430	2940	2940	2940	2940	0
667	20231117	100500	36613430	2940	2940	2940	2940	0
668	20231117	100400	36613430	2940	2940	2940	2940	0
669	20231117	100300	36613430	2940	2940	2940	2940	0
670	20231117	100200	36613430	2940	2940	2940	2940	0
671	20231117	100100	36613430	2940	2940	2940	2940	0
672	20231117	100000	36613430	2940	2940	2940	2940	2
673	20231117	095900	36607550	2910	2910	2910	2910	14
674	20231117	095800	36566810	2945	2945	2945	2945	0
675	20231117	095700	36566810	2945	2945	2945	2945	50
676	20231117	095600	36419560	2945	2920	2945	2920	12
677	20231117	095500	36384495	2920	2920	2920	2920	1
678	20231117	095400	36381575	2900	2900	2900	2900	2906
679	20231117	095300	27954175	2900	2900	2900	2900	806
680	20231117	095200	25616775	2900	2900	2900	2900	5
681	20231117	095100	25602275	2900	2900	2900	2900	27
682	20231117	095000	25523975	2900	2905	2905	2900	1666
683	20231117	094900	20687705	2910	2915	2915	2910	706
684	20231117	094800	18632545	2915	2915	2915	2915	32
685	20231117	094700	18539265	2920	2920	2920	2920	0
686	20231117	094600	18539265	2920	2920	2920	2920	0
687	20231117	094500	18539265	2920	2920	2920	2920	0
688	20231117	094400	18539265	2920	2920	2920	2920	310
689	20231117	094300	17634065	2925	2925	2925	2925	0
690	20231117	094200	17634065	2925	2925	2925	2925	224
691	20231117	094100	16978865	2950	2925	2950	2925	2
692	20231117	094000	16972990	2950	2950	2950	2950	0
693	20231117	093900	16972990	2950	2950	2950	2950	3
694	20231117	093800	16964140	2950	2950	2950	2925	4
695	20231117	093700	16952365	2950	2950	2950	2950	1
696	20231117	093600	16949415	2925	2930	2930	2925	621
697	20231117	093500	15132490	2950	2950	2950	2950	2
698	20231117	093400	15126590	2950	2935	2950	2935	348
699	20231117	093300	14104740	2935	2935	2935	2935	506
700	20231117	093200	12619630	2935	2940	2940	2935	412
701	20231117	093100	11409910	2955	2955	2955	2955	0
702	20231117	093000	11409910	2955	2955	2955	2955	622
703	20231117	092900	9571900	2955	2955	2955	2955	0
704	20231117	092800	9571900	2955	2955	2955	2955	6
705	20231117	092700	9554170	2960	2960	2960	2960	0
706	20231117	092600	9554170	2960	2960	2960	2960	0
707	20231117	092500	9554170	2960	2960	2960	2960	0
708	20231117	092400	9554170	2960	2960	2960	2960	2
709	20231117	092300	9548250	2950	2950	2950	2950	0
710	20231117	092200	9548250	2950	2950	2950	2950	129
711	20231117	092100	9167700	2950	2950	2950	2950	0
712	20231117	092000	9167700	2950	2950	2950	2950	0
713	20231117	091900	9167700	2950	2950	2950	2950	0
714	20231117	091800	9167700	2950	2950	2950	2950	2
715	20231117	091700	9161800	2950	2950	2950	2950	55
716	20231117	091600	8999550	2985	2985	2985	2985	0
717	20231117	091500	8999550	2985	2985	2985	2985	5
718	20231117	091400	8984625	2985	2985	2985	2985	5
719	20231117	091300	8969700	2985	2950	2985	2950	15
720	20231117	091200	8925345	2950	2950	2950	2950	6
721	20231117	091100	8907645	2950	2950	2950	2950	3
722	20231117	091000	8898795	2950	2985	2985	2950	250
723	20231117	090900	8160665	3000	2955	3000	2950	203
724	20231117	090800	7561005	3005	3000	3005	3000	4
725	20231117	090700	7548995	3000	3000	3000	3000	3
726	20231117	090600	7539995	3000	3000	3000	3000	6
727	20231117	090500	7521995	3000	2955	3000	2955	148
728	20231117	090400	7084520	2955	3000	3000	2955	412
729	20231117	090300	5863820	3000	2980	3010	2975	169
730	20231117	090200	5360695	3010	3010	3010	3010	3
731	20231117	090100	5351665	3010	3010	3010	3010	3
732	20231117	090000	5342635	3010	3015	3015	2980	1776