KissMeData/290270/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	205600	41171840	3965	3965	3965	3965	283
3	20231117	205500	41171840	3965	3965	3965	3965	0
4	20231117	205400	41171840	3965	3965	3965	3965	0
5	20231117	205300	41171840	3965	3965	3965	3965	0
6	20231117	205200	41171840	3965	3965	3965	3965	0
7	20231117	205100	41171840	3965	3965	3965	3965	0
8	20231117	205000	41171840	3965	3965	3965	3965	0
9	20231117	204900	41171840	3965	3965	3965	3965	0
10	20231117	204800	41171840	3965	3965	3965	3965	0
11	20231117	204700	41171840	3965	3965	3965	3965	0
12	20231117	204600	41171840	3965	3965	3965	3965	0
13	20231117	204500	41171840	3965	3965	3965	3965	0
14	20231117	204400	41171840	3965	3965	3965	3965	0
15	20231117	204300	41171840	3965	3965	3965	3965	0
16	20231117	204200	41171840	3965	3965	3965	3965	0
17	20231117	204100	41171840	3965	3965	3965	3965	0
18	20231117	204000	41171840	3965	3965	3965	3965	0
19	20231117	203900	41171840	3965	3965	3965	3965	0
20	20231117	203800	41171840	3965	3965	3965	3965	0
21	20231117	203700	41171840	3965	3965	3965	3965	0
22	20231117	203600	41171840	3965	3965	3965	3965	0
23	20231117	203500	41171840	3965	3965	3965	3965	0
24	20231117	203400	41171840	3965	3965	3965	3965	0
25	20231117	203300	41171840	3965	3965	3965	3965	0
26	20231117	203200	41171840	3965	3965	3965	3965	0
27	20231117	203100	41171840	3965	3965	3965	3965	0
28	20231117	203000	41171840	3965	3965	3965	3965	0
29	20231117	202900	41171840	3965	3965	3965	3965	0
30	20231117	202800	41171840	3965	3965	3965	3965	0
31	20231117	202700	41171840	3965	3965	3965	3965	0
32	20231117	202600	41171840	3965	3965	3965	3965	283
33	20231117	202500	41171840	3965	3965	3965	3965	0
34	20231117	202400	41171840	3965	3965	3965	3965	0
35	20231117	202300	41171840	3965	3965	3965	3965	0
36	20231117	202200	41171840	3965	3965	3965	3965	0
37	20231117	202100	41171840	3965	3965	3965	3965	0
38	20231117	202000	41171840	3965	3965	3965	3965	0
39	20231117	201900	41171840	3965	3965	3965	3965	0
40	20231117	201800	41171840	3965	3965	3965	3965	0
41	20231117	201700	41171840	3965	3965	3965	3965	0
42	20231117	201600	41171840	3965	3965	3965	3965	0
43	20231117	201500	41171840	3965	3965	3965	3965	0
44	20231117	201400	41171840	3965	3965	3965	3965	0
45	20231117	201300	41171840	3965	3965	3965	3965	0
46	20231117	201200	41171840	3965	3965	3965	3965	0
47	20231117	201100	41171840	3965	3965	3965	3965	0
48	20231117	201000	41171840	3965	3965	3965	3965	0
49	20231117	200900	41171840	3965	3965	3965	3965	0
50	20231117	200800	41171840	3965	3965	3965	3965	0
51	20231117	200700	41171840	3965	3965	3965	3965	0
52	20231117	200600	41171840	3965	3965	3965	3965	0
53	20231117	200500	41171840	3965	3965	3965	3965	0
54	20231117	200400	41171840	3965	3965	3965	3965	0
55	20231117	200300	41171840	3965	3965	3965	3965	0
56	20231117	200200	41171840	3965	3965	3965	3965	0
57	20231117	200100	41171840	3965	3965	3965	3965	0
58	20231117	200000	41171840	3965	3965	3965	3965	0
59	20231117	195900	41171840	3965	3965	3965	3965	0
60	20231117	195800	41171840	3965	3965	3965	3965	0
61	20231117	195700	41171840	3965	3965	3965	3965	0
62	20231117	195600	41171840	3965	3965	3965	3965	283
63	20231117	195500	41171840	3965	3965	3965	3965	0
64	20231117	195400	41171840	3965	3965	3965	3965	0
65	20231117	195300	41171840	3965	3965	3965	3965	0
66	20231117	195200	41171840	3965	3965	3965	3965	0
67	20231117	195100	41171840	3965	3965	3965	3965	0
68	20231117	195000	41171840	3965	3965	3965	3965	0
69	20231117	194900	41171840	3965	3965	3965	3965	0
70	20231117	194800	41171840	3965	3965	3965	3965	0
71	20231117	194700	41171840	3965	3965	3965	3965	0
72	20231117	194600	41171840	3965	3965	3965	3965	0
73	20231117	194500	41171840	3965	3965	3965	3965	0
74	20231117	194400	41171840	3965	3965	3965	3965	0
75	20231117	194300	41171840	3965	3965	3965	3965	0
76	20231117	194200	41171840	3965	3965	3965	3965	0
77	20231117	194100	41171840	3965	3965	3965	3965	0
78	20231117	194000	41171840	3965	3965	3965	3965	0
79	20231117	193900	41171840	3965	3965	3965	3965	0
80	20231117	193800	41171840	3965	3965	3965	3965	0
81	20231117	193700	41171840	3965	3965	3965	3965	0
82	20231117	193600	41171840	3965	3965	3965	3965	0
83	20231117	193500	41171840	3965	3965	3965	3965	0
84	20231117	193400	41171840	3965	3965	3965	3965	0
85	20231117	193300	41171840	3965	3965	3965	3965	0
86	20231117	193200	41171840	3965	3965	3965	3965	0
87	20231117	193100	41171840	3965	3965	3965	3965	0
88	20231117	193000	41171840	3965	3965	3965	3965	0
89	20231117	192900	41171840	3965	3965	3965	3965	0
90	20231117	192800	41171840	3965	3965	3965	3965	0
91	20231117	192700	41171840	3965	3965	3965	3965	0
92	20231117	192600	41171840	3965	3965	3965	3965	283
93	20231117	192500	41171840	3965	3965	3965	3965	0
94	20231117	192400	41171840	3965	3965	3965	3965	0
95	20231117	192300	41171840	3965	3965	3965	3965	0
96	20231117	192200	41171840	3965	3965	3965	3965	0
97	20231117	192100	41171840	3965	3965	3965	3965	0
98	20231117	192000	41171840	3965	3965	3965	3965	0
99	20231117	191900	41171840	3965	3965	3965	3965	0
100	20231117	191800	41171840	3965	3965	3965	3965	0
101	20231117	191700	41171840	3965	3965	3965	3965	0
102	20231117	191600	41171840	3965	3965	3965	3965	0
103	20231117	191500	41171840	3965	3965	3965	3965	0
104	20231117	191400	41171840	3965	3965	3965	3965	0
105	20231117	191300	41171840	3965	3965	3965	3965	0
106	20231117	191200	41171840	3965	3965	3965	3965	0
107	20231117	191100	41171840	3965	3965	3965	3965	0
108	20231117	191000	41171840	3965	3965	3965	3965	0
109	20231117	190900	41171840	3965	3965	3965	3965	0
110	20231117	190800	41171840	3965	3965	3965	3965	0
111	20231117	190700	41171840	3965	3965	3965	3965	0
112	20231117	190600	41171840	3965	3965	3965	3965	0
113	20231117	190500	41171840	3965	3965	3965	3965	0
114	20231117	190400	41171840	3965	3965	3965	3965	0
115	20231117	190300	41171840	3965	3965	3965	3965	0
116	20231117	190200	41171840	3965	3965	3965	3965	0
117	20231117	190100	41171840	3965	3965	3965	3965	0
118	20231117	190000	41171840	3965	3965	3965	3965	0
119	20231117	185900	41171840	3965	3965	3965	3965	0
120	20231117	185800	41171840	3965	3965	3965	3965	0
121	20231117	185700	41171840	3965	3965	3965	3965	0
122	20231117	185600	41171840	3965	3965	3965	3965	283
123	20231117	185500	41171840	3965	3965	3965	3965	0
124	20231117	185400	41171840	3965	3965	3965	3965	0
125	20231117	185300	41171840	3965	3965	3965	3965	0
126	20231117	185200	41171840	3965	3965	3965	3965	0
127	20231117	185100	41171840	3965	3965	3965	3965	0
128	20231117	185000	41171840	3965	3965	3965	3965	0
129	20231117	184900	41171840	3965	3965	3965	3965	0
130	20231117	184800	41171840	3965	3965	3965	3965	0
131	20231117	184700	41171840	3965	3965	3965	3965	0
132	20231117	184600	41171840	3965	3965	3965	3965	0
133	20231117	184500	41171840	3965	3965	3965	3965	0
134	20231117	184400	41171840	3965	3965	3965	3965	0
135	20231117	184300	41171840	3965	3965	3965	3965	0
136	20231117	184200	41171840	3965	3965	3965	3965	0
137	20231117	184100	41171840	3965	3965	3965	3965	0
138	20231117	184000	41171840	3965	3965	3965	3965	0
139	20231117	183900	41171840	3965	3965	3965	3965	0
140	20231117	183800	41171840	3965	3965	3965	3965	0
141	20231117	183700	41171840	3965	3965	3965	3965	0
142	20231117	183600	41171840	3965	3965	3965	3965	0
143	20231117	183500	41171840	3965	3965	3965	3965	0
144	20231117	183400	41171840	3965	3965	3965	3965	0
145	20231117	183300	41171840	3965	3965	3965	3965	0
146	20231117	183200	41171840	3965	3965	3965	3965	0
147	20231117	183100	41171840	3965	3965	3965	3965	0
148	20231117	183000	41171840	3965	3965	3965	3965	0
149	20231117	182900	41171840	3965	3965	3965	3965	0
150	20231117	182800	41171840	3965	3965	3965	3965	0
151	20231117	182700	41171840	3965	3965	3965	3965	0
152	20231117	182600	41171840	3965	3965	3965	3965	283
153	20231117	182500	41171840	3965	3965	3965	3965	0
154	20231117	182400	41171840	3965	3965	3965	3965	0
155	20231117	182300	41171840	3965	3965	3965	3965	0
156	20231117	182200	41171840	3965	3965	3965	3965	0
157	20231117	182100	41171840	3965	3965	3965	3965	0
158	20231117	182000	41171840	3965	3965	3965	3965	0
159	20231117	181900	41171840	3965	3965	3965	3965	0
160	20231117	181800	41171840	3965	3965	3965	3965	0
161	20231117	181700	41171840	3965	3965	3965	3965	0
162	20231117	181600	41171840	3965	3965	3965	3965	0
163	20231117	181500	41171840	3965	3965	3965	3965	0
164	20231117	181400	41171840	3965	3965	3965	3965	0
165	20231117	181300	41171840	3965	3965	3965	3965	0
166	20231117	181200	41171840	3965	3965	3965	3965	0
167	20231117	181100	41171840	3965	3965	3965	3965	0
168	20231117	181000	41171840	3965	3965	3965	3965	0
169	20231117	180900	41171840	3965	3965	3965	3965	0
170	20231117	180800	41171840	3965	3965	3965	3965	0
171	20231117	180700	41171840	3965	3965	3965	3965	0
172	20231117	180600	41171840	3965	3965	3965	3965	0
173	20231117	180500	41171840	3965	3965	3965	3965	0
174	20231117	180400	41171840	3965	3965	3965	3965	0
175	20231117	180300	41171840	3965	3965	3965	3965	0
176	20231117	180200	41171840	3965	3965	3965	3965	0
177	20231117	180100	41171840	3965	3965	3965	3965	0
178	20231117	180000	41171840	3965	3965	3965	3965	0
179	20231117	175900	41171840	3965	3965	3965	3965	0
180	20231117	175800	41171840	3965	3965	3965	3965	0
181	20231117	175700	41171840	3965	3965	3965	3965	0
182	20231117	175600	41171840	3965	3965	3965	3965	283
183	20231117	175500	41171840	3965	3965	3965	3965	0
184	20231117	175400	41171840	3965	3965	3965	3965	0
185	20231117	175300	41171840	3965	3965	3965	3965	0
186	20231117	175200	41171840	3965	3965	3965	3965	0
187	20231117	175100	41171840	3965	3965	3965	3965	0
188	20231117	175000	41171840	3965	3965	3965	3965	0
189	20231117	174900	41171840	3965	3965	3965	3965	0
190	20231117	174800	41171840	3965	3965	3965	3965	0
191	20231117	174700	41171840	3965	3965	3965	3965	0
192	20231117	174600	41171840	3965	3965	3965	3965	0
193	20231117	174500	41171840	3965	3965	3965	3965	0
194	20231117	174400	41171840	3965	3965	3965	3965	0
195	20231117	174300	41171840	3965	3965	3965	3965	0
196	20231117	174200	41171840	3965	3965	3965	3965	0
197	20231117	174100	41171840	3965	3965	3965	3965	0
198	20231117	174000	41171840	3965	3965	3965	3965	0
199	20231117	173900	41171840	3965	3965	3965	3965	0
200	20231117	173800	41171840	3965	3965	3965	3965	0
201	20231117	173700	41171840	3965	3965	3965	3965	0
202	20231117	173600	41171840	3965	3965	3965	3965	0
203	20231117	173500	41171840	3965	3965	3965	3965	0
204	20231117	173400	41171840	3965	3965	3965	3965	0
205	20231117	173300	41171840	3965	3965	3965	3965	0
206	20231117	173200	41171840	3965	3965	3965	3965	0
207	20231117	173100	41171840	3965	3965	3965	3965	0
208	20231117	173000	41171840	3965	3965	3965	3965	0
209	20231117	172900	41171840	3965	3965	3965	3965	0
210	20231117	172800	41171840	3965	3965	3965	3965	0
211	20231117	172700	41171840	3965	3965	3965	3965	0
212	20231117	172600	41171840	3965	3965	3965	3965	283
213	20231117	172500	41171840	3965	3965	3965	3965	0
214	20231117	172400	41171840	3965	3965	3965	3965	0
215	20231117	172300	41171840	3965	3965	3965	3965	0
216	20231117	172200	41171840	3965	3965	3965	3965	0
217	20231117	172100	41171840	3965	3965	3965	3965	0
218	20231117	172000	41171840	3965	3965	3965	3965	0
219	20231117	171900	41171840	3965	3965	3965	3965	0
220	20231117	171800	41171840	3965	3965	3965	3965	0
221	20231117	171700	41171840	3965	3965	3965	3965	0
222	20231117	171600	41171840	3965	3965	3965	3965	0
223	20231117	171500	41171840	3965	3965	3965	3965	0
224	20231117	171400	41171840	3965	3965	3965	3965	0
225	20231117	171300	41171840	3965	3965	3965	3965	0
226	20231117	171200	41171840	3965	3965	3965	3965	0
227	20231117	171100	41171840	3965	3965	3965	3965	0
228	20231117	171000	41171840	3965	3965	3965	3965	0
229	20231117	170900	41171840	3965	3965	3965	3965	0
230	20231117	170800	41171840	3965	3965	3965	3965	0
231	20231117	170700	41171840	3965	3965	3965	3965	0
232	20231117	170600	41171840	3965	3965	3965	3965	0
233	20231117	170500	41171840	3965	3965	3965	3965	0
234	20231117	170400	41171840	3965	3965	3965	3965	0
235	20231117	170300	41171840	3965	3965	3965	3965	0
236	20231117	170200	41171840	3965	3965	3965	3965	0
237	20231117	170100	41171840	3965	3965	3965	3965	0
238	20231117	170000	41171840	3965	3965	3965	3965	0
239	20231117	165900	41171840	3965	3965	3965	3965	0
240	20231117	165800	41171840	3965	3965	3965	3965	0
241	20231117	165700	41171840	3965	3965	3965	3965	0
242	20231117	165600	41171840	3965	3965	3965	3965	283
243	20231117	165500	41171840	3965	3965	3965	3965	0
244	20231117	165400	41171840	3965	3965	3965	3965	0
245	20231117	165300	41171840	3965	3965	3965	3965	0
246	20231117	165200	41171840	3965	3965	3965	3965	0
247	20231117	165100	41171840	3965	3965	3965	3965	0
248	20231117	165000	41171840	3965	3965	3965	3965	0
249	20231117	164900	41171840	3965	3965	3965	3965	0
250	20231117	164800	41171840	3965	3965	3965	3965	0
251	20231117	164700	41171840	3965	3965	3965	3965	0
252	20231117	164600	41171840	3965	3965	3965	3965	0
253	20231117	164500	41171840	3965	3965	3965	3965	0
254	20231117	164400	41171840	3965	3965	3965	3965	0
255	20231117	164300	41171840	3965	3965	3965	3965	0
256	20231117	164200	41171840	3965	3965	3965	3965	0
257	20231117	164100	41171840	3965	3965	3965	3965	0
258	20231117	164000	41171840	3965	3965	3965	3965	0
259	20231117	163900	41171840	3965	3965	3965	3965	0
260	20231117	163800	41171840	3965	3965	3965	3965	0
261	20231117	163700	41171840	3965	3965	3965	3965	0
262	20231117	163600	41171840	3965	3965	3965	3965	0
263	20231117	163500	41171840	3965	3965	3965	3965	0
264	20231117	163400	41171840	3965	3965	3965	3965	0
265	20231117	163300	41171840	3965	3965	3965	3965	0
266	20231117	163200	41171840	3965	3965	3965	3965	0
267	20231117	163100	41171840	3965	3965	3965	3965	0
268	20231117	163000	41171840	3965	3965	3965	3965	0
269	20231117	162900	41171840	3965	3965	3965	3965	0
270	20231117	162800	41171840	3965	3965	3965	3965	0
271	20231117	162700	41171840	3965	3965	3965	3965	0
272	20231117	162600	41171840	3965	3965	3965	3965	283
273	20231117	162500	41171840	3965	3965	3965	3965	0
274	20231117	162400	41171840	3965	3965	3965	3965	0
275	20231117	162300	41171840	3965	3965	3965	3965	0
276	20231117	162200	41171840	3965	3965	3965	3965	0
277	20231117	162100	41171840	3965	3965	3965	3965	0
278	20231117	162000	41171840	3965	3965	3965	3965	0
279	20231117	161900	41171840	3965	3965	3965	3965	0
280	20231117	161800	41171840	3965	3965	3965	3965	0
281	20231117	161700	41171840	3965	3965	3965	3965	0
282	20231117	161600	41171840	3965	3965	3965	3965	0
283	20231117	161500	41171840	3965	3965	3965	3965	0
284	20231117	161400	41171840	3965	3965	3965	3965	0
285	20231117	161300	41171840	3965	3965	3965	3965	0
286	20231117	161200	41171840	3965	3965	3965	3965	0
287	20231117	161100	41171840	3965	3965	3965	3965	0
288	20231117	161000	41171840	3965	3965	3965	3965	0
289	20231117	160900	41171840	3965	3965	3965	3965	0
290	20231117	160800	41171840	3965	3965	3965	3965	0
291	20231117	160700	41171840	3965	3965	3965	3965	0
292	20231117	160600	41171840	3965	3965	3965	3965	0
293	20231117	160500	41171840	3965	3965	3965	3965	0
294	20231117	160400	41171840	3965	3965	3965	3965	0
295	20231117	160300	41171840	3965	3965	3965	3965	0
296	20231117	160200	41171840	3965	3965	3965	3965	0
297	20231117	160100	41171840	3965	3965	3965	3965	0
298	20231117	160000	41171840	3965	3965	3965	3965	0
299	20231117	155900	41171840	3965	3965	3965	3965	0
300	20231117	155800	41171840	3965	3965	3965	3965	0
301	20231117	155700	41171840	3965	3965	3965	3965	0
302	20231117	155600	41171840	3965	3965	3965	3965	283
303	20231117	155500	41171840	3965	3965	3965	3965	0
304	20231117	155400	41171840	3965	3965	3965	3965	0
305	20231117	155300	41171840	3965	3965	3965	3965	0
306	20231117	155200	41171840	3965	3965	3965	3965	0
307	20231117	155100	41171840	3965	3965	3965	3965	0
308	20231117	155000	41171840	3965	3965	3965	3965	0
309	20231117	154900	41171840	3965	3965	3965	3965	0
310	20231117	154800	41171840	3965	3965	3965	3965	0
311	20231117	154700	41171840	3965	3965	3965	3965	0
312	20231117	154600	41171840	3965	3965	3965	3965	0
313	20231117	154500	41171840	3965	3965	3965	3965	0
314	20231117	154400	41171840	3965	3965	3965	3965	0
315	20231117	154300	41171840	3965	3965	3965	3965	0
316	20231117	154200	41171840	3965	3965	3965	3965	0
317	20231117	154100	41171840	3965	3965	3965	3965	0
318	20231117	154000	41171840	3965	3965	3965	3965	0
319	20231117	153900	41171840	3965	3965	3965	3965	0
320	20231117	153800	41171840	3965	3965	3965	3965	0
321	20231117	153700	41171840	3965	3965	3965	3965	0
322	20231117	153600	41171840	3965	3965	3965	3965	0
323	20231117	153500	41171840	3965	3965	3965	3965	0
324	20231117	153400	41171840	3965	3965	3965	3965	0
325	20231117	153300	41171840	3965	3965	3965	3965	0
326	20231117	153200	41171840	3965	3965	3965	3965	0
327	20231117	153100	41171840	3965	3965	3965	3965	0
328	20231117	153000	41171840	3965	3965	3965	3965	283
329	20231117	152900	40049745	3965	3965	3965	3965	0
330	20231117	152800	40049745	3965	3965	3965	3965	0
331	20231117	152700	40049745	3965	3965	3965	3965	0
332	20231117	152600	40049745	3965	3965	3965	3965	0
333	20231117	152500	40049745	3965	3965	3965	3965	0
334	20231117	152400	40049745	3965	3965	3965	3965	0
335	20231117	152300	40049745	3965	3965	3965	3965	0
336	20231117	152200	40049745	3965	3965	3965	3965	0
337	20231117	152100	40049745	3965	3965	3965	3965	0
338	20231117	152000	40049745	3965	3965	3965	3965	0
339	20231117	151900	40049745	3965	3965	3965	3965	300
340	20231117	151800	38860245	3945	3945	3945	3945	2
341	20231117	151700	38852355	3965	3965	3965	3965	0
342	20231117	151600	38852355	3965	3965	3965	3965	0
343	20231117	151500	38852355	3965	3965	3965	3965	0
344	20231117	151400	38852355	3965	3965	3965	3965	1
345	20231117	151300	38848390	3945	3945	3945	3945	0
346	20231117	151200	38848390	3945	3945	3945	3945	0
347	20231117	151100	38848390	3945	3945	3945	3945	0
348	20231117	151000	38848390	3945	3945	3945	3945	0
349	20231117	150900	38848390	3945	3945	3945	3945	0
350	20231117	150800	38848390	3945	3945	3945	3945	0
351	20231117	150700	38848390	3945	3945	3945	3945	0
352	20231117	150600	38848390	3945	3945	3945	3945	0
353	20231117	150500	38848390	3945	3945	3945	3945	0
354	20231117	150400	38848390	3945	3945	3945	3945	10
355	20231117	150300	38808940	3965	3965	3965	3965	0
356	20231117	150200	38808940	3965	3965	3965	3965	1
357	20231117	150100	38804975	3945	3945	3945	3945	0
358	20231117	150000	38804975	3945	3945	3945	3945	0
359	20231117	145900	38804975	3945	3945	3945	3945	0
360	20231117	145800	38804975	3945	3965	3965	3945	23
361	20231117	145700	38713820	3965	3965	3965	3965	0
362	20231117	145600	38713820	3965	3965	3965	3965	0
363	20231117	145500	38713820	3965	3965	3965	3965	0
364	20231117	145400	38713820	3965	3965	3965	3965	1
365	20231117	145300	38709855	3945	3945	3945	3945	0
366	20231117	145200	38709855	3945	3945	3945	3945	0
367	20231117	145100	38709855	3945	3945	3945	3945	0
368	20231117	145000	38709855	3945	3945	3945	3945	26
369	20231117	144900	38607285	3945	3945	3945	3945	0
370	20231117	144800	38607285	3945	3945	3945	3945	0
371	20231117	144700	38607285	3945	3945	3945	3945	0
372	20231117	144600	38607285	3945	3945	3945	3945	0
373	20231117	144500	38607285	3945	3945	3945	3945	1
374	20231117	144400	38603340	3965	3965	3965	3965	0
375	20231117	144300	38603340	3965	3965	3965	3965	0
376	20231117	144200	38603340	3965	3965	3965	3965	0
377	20231117	144100	38603340	3965	3965	3965	3965	0
378	20231117	144000	38603340	3965	3965	3965	3965	1
379	20231117	143900	38599375	3945	3965	3965	3945	256
380	20231117	143800	37584415	3965	3965	3965	3965	0
381	20231117	143700	37584415	3965	3965	3965	3965	0
382	20231117	143600	37584415	3965	3965	3965	3965	0
383	20231117	143500	37584415	3965	3965	3965	3965	0
384	20231117	143400	37584415	3965	3965	3965	3965	0
385	20231117	143300	37584415	3965	3965	3965	3965	0
386	20231117	143200	37584415	3965	3965	3965	3965	0
387	20231117	143100	37584415	3965	3965	3965	3965	1
388	20231117	143000	37580450	3945	3945	3945	3945	27
389	20231117	142900	37473935	3965	3965	3965	3965	0
390	20231117	142800	37473935	3965	3965	3965	3965	21
391	20231117	142700	37390670	3965	3965	3965	3965	0
392	20231117	142600	37390670	3965	3965	3965	3965	0
393	20231117	142500	37390670	3965	3965	3965	3965	0
394	20231117	142400	37390670	3965	3965	3965	3965	0
395	20231117	142300	37390670	3965	3965	3965	3965	0
396	20231117	142200	37390670	3965	3965	3965	3965	0
397	20231117	142100	37390670	3965	3965	3965	3965	0
398	20231117	142000	37390670	3965	3965	3965	3965	1
399	20231117	141900	37386705	3965	3965	3965	3965	0
400	20231117	141800	37386705	3965	3965	3965	3965	1
401	20231117	141700	37382740	3945	3945	3945	3945	1
402	20231117	141600	37378795	3950	3950	3950	3950	0
403	20231117	141500	37378795	3950	3950	3950	3950	0
404	20231117	141400	37378795	3950	3950	3950	3950	0
405	20231117	141300	37378795	3950	3950	3950	3950	0
406	20231117	141200	37378795	3950	3950	3950	3950	0
407	20231117	141100	37378795	3950	3950	3950	3950	0
408	20231117	141000	37378795	3950	3950	3950	3950	0
409	20231117	140900	37378795	3950	3950	3950	3950	0
410	20231117	140800	37378795	3950	3950	3950	3950	0
411	20231117	140700	37378795	3950	3950	3950	3950	0
412	20231117	140600	37378795	3950	3950	3950	3950	0
413	20231117	140500	37378795	3950	3950	3950	3950	0
414	20231117	140400	37378795	3950	3950	3950	3950	0
415	20231117	140300	37378795	3950	3950	3950	3950	0
416	20231117	140200	37378795	3950	3950	3950	3950	0
417	20231117	140100	37378795	3950	3950	3950	3950	0
418	20231117	140000	37378795	3950	3955	3955	3950	27
419	20231117	135900	37272140	3965	3965	3965	3965	0
420	20231117	135800	37272140	3965	3965	3965	3965	22
421	20231117	135700	37184910	3940	3940	3940	3940	0
422	20231117	135600	37184910	3940	3940	3940	3940	86
423	20231117	135500	36846070	3945	3945	3945	3945	1135
424	20231117	135400	32368495	3945	3945	3945	3945	201
425	20231117	135300	31575550	3965	3965	3965	3965	0
426	20231117	135200	31575550	3965	3965	3965	3965	0
427	20231117	135100	31575550	3965	3965	3965	3965	0
428	20231117	135000	31575550	3965	3965	3965	3965	0
429	20231117	134900	31575550	3965	3965	3965	3965	0
430	20231117	134800	31575550	3965	3965	3965	3965	0
431	20231117	134700	31575550	3965	3965	3965	3965	0
432	20231117	134600	31575550	3965	3965	3965	3965	0
433	20231117	134500	31575550	3965	3965	3965	3965	16
434	20231117	134400	31512110	3965	3965	3965	3965	0
435	20231117	134300	31512110	3965	3965	3965	3965	0
436	20231117	134200	31512110	3965	3965	3965	3965	0
437	20231117	134100	31512110	3965	3965	3965	3965	0
438	20231117	134000	31512110	3965	3965	3965	3965	0
439	20231117	133900	31512110	3965	3965	3965	3965	0
440	20231117	133800	31512110	3965	3965	3965	3965	0
441	20231117	133700	31512110	3965	3960	3965	3960	16
442	20231117	133600	31448710	3960	3960	3960	3960	0
443	20231117	133500	31448710	3960	3960	3960	3960	0
444	20231117	133400	31448710	3960	3960	3960	3960	0
445	20231117	133300	31448710	3960	3960	3960	3960	0
446	20231117	133200	31448710	3960	3960	3960	3960	1
447	20231117	133100	31444750	3960	3960	3960	3960	2
448	20231117	133000	31436830	3945	3945	3945	3945	27
449	20231117	132900	31330315	3960	3960	3960	3960	27
450	20231117	132800	31223395	3960	3945	3960	3945	37
451	20231117	132700	31077335	3945	3945	3945	3945	0
452	20231117	132600	31077335	3945	3945	3945	3945	1
453	20231117	132500	31073390	3950	3950	3950	3950	73
454	20231117	132400	30785040	3960	3960	3960	3960	0
455	20231117	132300	30785040	3960	3960	3960	3960	0
456	20231117	132200	30785040	3960	3960	3960	3960	0
457	20231117	132100	30785040	3960	3960	3960	3960	16
458	20231117	132000	30721680	3965	3965	3965	3965	0
459	20231117	131900	30721680	3965	3965	3965	3965	0
460	20231117	131800	30721680	3965	3965	3965	3965	0
461	20231117	131700	30721680	3965	3965	3965	3965	0
462	20231117	131600	30721680	3965	3965	3965	3965	0
463	20231117	131500	30721680	3965	3965	3965	3965	0
464	20231117	131400	30721680	3965	3965	3965	3965	0
465	20231117	131300	30721680	3965	3965	3965	3965	16
466	20231117	131200	30658240	3965	3965	3965	3965	0
467	20231117	131100	30658240	3965	3965	3965	3965	0
468	20231117	131000	30658240	3965	3965	3965	3965	0
469	20231117	130900	30658240	3965	3965	3965	3965	0
470	20231117	130800	30658240	3965	3965	3965	3965	0
471	20231117	130700	30658240	3965	3965	3965	3965	0
472	20231117	130600	30658240	3965	3965	3965	3965	0
473	20231117	130500	30658240	3965	3965	3965	3965	17
474	20231117	130400	30590835	3950	3950	3950	3950	0
475	20231117	130300	30590835	3950	3950	3950	3950	0
476	20231117	130200	30590835	3950	3950	3950	3950	0
477	20231117	130100	30590835	3950	3950	3950	3950	0
478	20231117	130000	30590835	3950	3950	3950	3950	27
479	20231117	125900	30484185	3965	3965	3965	3965	0
480	20231117	125800	30484185	3965	3965	3965	3965	0
481	20231117	125700	30484185	3965	3965	3965	3965	17
482	20231117	125600	30416780	3965	3965	3965	3965	0
483	20231117	125500	30416780	3965	3965	3965	3965	0
484	20231117	125400	30416780	3965	3965	3965	3965	0
485	20231117	125300	30416780	3965	3965	3965	3965	0
486	20231117	125200	30416780	3965	3965	3965	3965	0
487	20231117	125100	30416780	3965	3965	3965	3965	0
488	20231117	125000	30416780	3965	3965	3965	3965	0
489	20231117	124900	30416780	3965	3965	3965	3965	17
490	20231117	124800	30349375	3965	3965	3965	3965	0
491	20231117	124700	30349375	3965	3965	3965	3965	0
492	20231117	124600	30349375	3965	3965	3965	3965	0
493	20231117	124500	30349375	3965	3965	3965	3965	0
494	20231117	124400	30349375	3965	3965	3965	3965	0
495	20231117	124300	30349375	3965	3965	3965	3965	0
496	20231117	124200	30349375	3965	3965	3965	3965	0
497	20231117	124100	30349375	3965	3965	3965	3965	17
498	20231117	124000	30281970	3965	3965	3965	3965	0
499	20231117	123900	30281970	3965	3965	3965	3965	0
500	20231117	123800	30281970	3965	3965	3965	3965	0
501	20231117	123700	30281970	3965	3965	3965	3965	0
502	20231117	123600	30281970	3965	3965	3965	3965	0
503	20231117	123500	30281970	3965	3965	3965	3965	0
504	20231117	123400	30281970	3965	3965	3965	3965	0
505	20231117	123300	30281970	3965	3965	3965	3965	17
506	20231117	123200	30214565	3945	3945	3945	3945	0
507	20231117	123100	30214565	3945	3945	3945	3945	0
508	20231117	123000	30214565	3945	3945	3945	3945	28
509	20231117	122900	30104105	3965	3965	3965	3965	0
510	20231117	122800	30104105	3965	3965	3965	3965	0
511	20231117	122700	30104105	3965	3965	3965	3965	0
512	20231117	122600	30104105	3965	3965	3965	3965	0
513	20231117	122500	30104105	3965	3965	3965	3965	17
514	20231117	122400	30036700	3965	3965	3965	3965	0
515	20231117	122300	30036700	3965	3965	3965	3965	0
516	20231117	122200	30036700	3965	3965	3965	3965	0
517	20231117	122100	30036700	3965	3965	3965	3965	0
518	20231117	122000	30036700	3965	3965	3965	3965	0
519	20231117	121900	30036700	3965	3965	3965	3965	0
520	20231117	121800	30036700	3965	3965	3965	3965	0
521	20231117	121700	30036700	3965	3965	3965	3965	17
522	20231117	121600	29969295	3965	3965	3965	3965	0
523	20231117	121500	29969295	3965	3965	3965	3965	1
524	20231117	121400	29965330	3945	3945	3945	3945	0
525	20231117	121300	29965330	3945	3945	3945	3945	0
526	20231117	121200	29965330	3945	3945	3945	3945	0
527	20231117	121100	29965330	3945	3945	3945	3945	0
528	20231117	121000	29965330	3945	3945	3945	3945	10
529	20231117	120900	29925880	3965	3965	3965	3965	17
530	20231117	120800	29858475	3965	3965	3965	3965	0
531	20231117	120700	29858475	3965	3965	3965	3965	0
532	20231117	120600	29858475	3965	3965	3965	3965	0
533	20231117	120500	29858475	3965	3965	3965	3965	0
534	20231117	120400	29858475	3965	3965	3965	3965	0
535	20231117	120300	29858475	3965	3965	3965	3965	0
536	20231117	120200	29858475	3965	3965	3965	3965	0
537	20231117	120100	29858475	3965	3965	3965	3965	17
538	20231117	120000	29791070	3945	3945	3945	3945	28
539	20231117	115900	29680610	3965	3965	3965	3965	1
540	20231117	115800	29676645	3965	3965	3965	3965	0
541	20231117	115700	29676645	3965	3965	3965	3965	0
542	20231117	115600	29676645	3965	3965	3965	3965	0
543	20231117	115500	29676645	3965	3965	3965	3965	0
544	20231117	115400	29676645	3965	3965	3965	3965	0
545	20231117	115300	29676645	3965	3965	3965	3965	17
546	20231117	115200	29609240	3945	3945	3945	3945	0
547	20231117	115100	29609240	3945	3945	3945	3945	0
548	20231117	115000	29609240	3945	3945	3945	3945	0
549	20231117	114900	29609240	3945	3945	3945	3945	0
550	20231117	114800	29609240	3945	3945	3945	3945	0
551	20231117	114700	29609240	3945	3945	3945	3945	106
552	20231117	114600	29191070	3965	3965	3965	3965	0
553	20231117	114500	29191070	3965	3965	3965	3965	17
554	20231117	114400	29123665	3965	3965	3965	3965	0
555	20231117	114300	29123665	3965	3965	3965	3965	0
556	20231117	114200	29123665	3965	3965	3965	3965	10
557	20231117	114100	29084015	3965	3965	3965	3965	0
558	20231117	114000	29084015	3965	3965	3965	3965	0
559	20231117	113900	29084015	3965	3965	3965	3965	0
560	20231117	113800	29084015	3965	3965	3965	3965	0
561	20231117	113700	29084015	3965	3965	3965	3965	17
562	20231117	113600	29016610	3945	3945	3945	3945	0
563	20231117	113500	29016610	3945	3945	3945	3945	0
564	20231117	113400	29016610	3945	3945	3945	3945	0
565	20231117	113300	29016610	3945	3945	3945	3945	0
566	20231117	113200	29016610	3945	3945	3945	3945	0
567	20231117	113100	29016610	3945	3945	3945	3945	0
568	20231117	113000	29016610	3945	3950	3950	3945	28
569	20231117	112900	28906140	3965	3965	3965	3965	17
570	20231117	112800	28838735	3965	3965	3965	3965	0
571	20231117	112700	28838735	3965	3965	3965	3965	3
572	20231117	112600	28826840	3965	3965	3965	3965	0
573	20231117	112500	28826840	3965	3965	3965	3965	0
574	20231117	112400	28826840	3965	3965	3965	3965	756
575	20231117	112300	25829300	3965	3965	3965	3965	0
576	20231117	112200	25829300	3965	3965	3965	3965	0
577	20231117	112100	25829300	3965	3960	3965	3960	17
578	20231117	112000	25761970	3960	3960	3960	3960	0
579	20231117	111900	25761970	3960	3960	3960	3960	0
580	20231117	111800	25761970	3960	3960	3960	3960	0
581	20231117	111700	25761970	3960	3960	3960	3960	0
582	20231117	111600	25761970	3960	3960	3960	3960	0
583	20231117	111500	25761970	3960	3960	3960	3960	0
584	20231117	111400	25761970	3960	3960	3960	3960	0
585	20231117	111300	25761970	3960	3955	3960	3955	17
586	20231117	111200	25694695	3945	3945	3945	3945	0
587	20231117	111100	25694695	3945	3945	3945	3945	0
588	20231117	111000	25694695	3945	3945	3945	3945	0
589	20231117	110900	25694695	3945	3945	3945	3945	0
590	20231117	110800	25694695	3945	3945	3945	3945	0
591	20231117	110700	25694695	3945	3945	3945	3945	0
592	20231117	110600	25694695	3945	3945	3945	3945	0
593	20231117	110500	25694695	3945	3945	3945	3945	0
594	20231117	110400	25694695	3945	3945	3945	3945	0
595	20231117	110300	25694695	3945	3945	3945	3945	0
596	20231117	110200	25694695	3945	3945	3945	3945	0
597	20231117	110100	25694695	3945	3945	3945	3945	0
598	20231117	110000	25694695	3945	3950	3950	3945	251
599	20231117	105900	24704460	3955	3955	3955	3955	10
600	20231117	105800	24664910	3960	3960	3960	3960	0
601	20231117	105700	24664910	3960	3960	3960	3960	0
602	20231117	105600	24664910	3960	3960	3960	3960	112
603	20231117	105500	24221390	3960	3960	3960	3960	0
604	20231117	105400	24221390	3960	3960	3960	3960	0
605	20231117	105300	24221390	3960	3960	3960	3960	0
606	20231117	105200	24221390	3960	3960	3960	3960	0
607	20231117	105100	24221390	3960	3960	3960	3960	13
608	20231117	105000	24169910	3965	3965	3965	3965	453
609	20231117	104900	22373765	3965	3965	3965	3965	0
610	20231117	104800	22373765	3965	3965	3965	3965	47
611	20231117	104700	22187410	3965	3965	3965	3965	0
612	20231117	104600	22187410	3965	3965	3965	3965	1
613	20231117	104500	22183445	3965	3965	3965	3965	0
614	20231117	104400	22183445	3965	3965	3965	3965	0
615	20231117	104300	22183445	3965	3965	3965	3965	0
616	20231117	104200	22183445	3965	3965	3965	3965	0
617	20231117	104100	22183445	3965	3965	3965	3965	0
618	20231117	104000	22183445	3965	3965	3965	3965	0
619	20231117	103900	22183445	3965	3965	3965	3965	0
620	20231117	103800	22183445	3965	3965	3965	3965	0
621	20231117	103700	22183445	3965	3965	3965	3965	2
622	20231117	103600	22175515	3960	3960	3960	3960	0
623	20231117	103500	22175515	3960	3960	3960	3960	0
624	20231117	103400	22175515	3960	3965	3965	3960	200
625	20231117	103300	21383395	3965	3965	3965	3965	0
626	20231117	103200	21383395	3965	3965	3965	3965	0
627	20231117	103100	21383395	3965	3965	3965	3965	0
628	20231117	103000	21383395	3965	3965	3965	3965	28
629	20231117	102900	21272375	3965	3965	3965	3965	0
630	20231117	102800	21272375	3965	3965	3965	3965	52
631	20231117	102700	21066195	3970	3970	3970	3970	1473
632	20231117	102600	15218385	3975	3975	3975	3975	0
633	20231117	102500	15218385	3975	3975	3975	3975	1
634	20231117	102400	15214410	3970	3970	3970	3970	0
635	20231117	102300	15214410	3970	3970	3970	3970	0
636	20231117	102200	15214410	3970	3970	3970	3970	0
637	20231117	102100	15214410	3970	3970	3970	3970	3
638	20231117	102000	15202500	3975	3975	3975	3975	0
639	20231117	101900	15202500	3975	3975	3975	3975	0
640	20231117	101800	15202500	3975	3975	3975	3975	20
641	20231117	101700	15123000	3975	3975	3975	3975	0
642	20231117	101600	15123000	3975	3975	3975	3975	0
643	20231117	101500	15123000	3975	3975	3975	3975	0
644	20231117	101400	15123000	3975	3975	3975	3975	0
645	20231117	101300	15123000	3975	3975	3975	3975	0
646	20231117	101200	15123000	3975	3975	3975	3975	0
647	20231117	101100	15123000	3975	3975	3975	3975	1
648	20231117	101000	15119025	3970	3970	3970	3970	0
649	20231117	100900	15119025	3970	3970	3970	3970	0
650	20231117	100800	15119025	3970	3970	3970	3970	0
651	20231117	100700	15119025	3970	3970	3970	3970	0
652	20231117	100600	15119025	3970	3970	3970	3970	0
653	20231117	100500	15119025	3970	3970	3970	3970	0
654	20231117	100400	15119025	3970	3970	3970	3970	0
655	20231117	100300	15119025	3970	3970	3970	3970	0
656	20231117	100200	15119025	3970	3970	3970	3970	0
657	20231117	100100	15119025	3970	3970	3970	3970	0
658	20231117	100000	15119025	3970	3970	3970	3970	28
659	20231117	095900	15007865	3970	3970	3970	3970	0
660	20231117	095800	15007865	3970	3970	3970	3970	0
661	20231117	095700	15007865	3970	3970	3970	3970	7
662	20231117	095600	14980075	3975	3975	3975	3975	0
663	20231117	095500	14980075	3975	3975	3975	3975	0
664	20231117	095400	14980075	3975	3975	3975	3975	0
665	20231117	095300	14980075	3975	3975	3975	3975	0
666	20231117	095200	14980075	3975	3975	3975	3975	0
667	20231117	095100	14980075	3975	3975	3975	3975	0
668	20231117	095000	14980075	3975	3975	3975	3975	2
669	20231117	094900	14972125	3975	3975	3975	3975	0
670	20231117	094800	14972125	3975	3975	3975	3975	0
671	20231117	094700	14972125	3975	3975	3975	3975	98
672	20231117	094600	14582575	3975	3975	3975	3975	0
673	20231117	094500	14582575	3975	3975	3975	3975	0
674	20231117	094400	14582575	3975	3975	3975	3975	0
675	20231117	094300	14582575	3975	3975	3975	3975	0
676	20231117	094200	14582575	3975	3975	3975	3975	0
677	20231117	094100	14582575	3975	3975	3975	3975	0
678	20231117	094000	14582575	3975	3975	3975	3975	0
679	20231117	093900	14582575	3975	3975	3975	3975	0
680	20231117	093800	14582575	3975	3975	3975	3975	0
681	20231117	093700	14582575	3975	3975	3975	3975	0
682	20231117	093600	14582575	3975	3975	3975	3975	219
683	20231117	093500	13712050	3985	3985	3985	3985	0
684	20231117	093400	13712050	3985	3985	3985	3985	2
685	20231117	093300	13704080	3985	3985	3985	3985	0
686	20231117	093200	13704080	3985	3985	3985	3985	0
687	20231117	093100	13704080	3985	3985	3985	3985	0
688	20231117	093000	13704080	3985	3985	3985	3985	1
689	20231117	092900	13700095	3980	3980	3980	3980	0
690	20231117	092800	13700095	3980	3980	3980	3980	0
691	20231117	092700	13700095	3980	3980	3980	3980	0
692	20231117	092600	13700095	3980	3980	3980	3980	0
693	20231117	092500	13700095	3980	3980	3980	3980	1
694	20231117	092400	13696115	3980	3980	3980	3980	5
695	20231117	092300	13676215	3980	3985	3985	3980	70
696	20231117	092200	13397585	3985	3985	3985	3985	0
697	20231117	092100	13397585	3985	3985	3985	3985	7
698	20231117	092000	13369690	3985	3985	3985	3985	0
699	20231117	091900	13369690	3985	3985	3985	3985	0
700	20231117	091800	13369690	3985	3985	3985	3985	0
701	20231117	091700	13369690	3985	3985	3985	3985	0
702	20231117	091600	13369690	3985	3985	3985	3985	30
703	20231117	091500	13250140	3980	3980	3980	3980	0
704	20231117	091400	13250140	3980	3980	3980	3980	47
705	20231117	091300	13063080	3980	3980	3980	3980	0
706	20231117	091200	13063080	3980	3980	3980	3980	6
707	20231117	091100	13039200	3965	3965	3965	3965	0
708	20231117	091000	13039200	3965	3965	3965	3965	0
709	20231117	090900	13039200	3965	3975	3975	3965	9
710	20231117	090800	13003470	3980	3985	3985	3980	6
711	20231117	090700	12979575	3990	3990	3990	3990	1
712	20231117	090600	12975585	4005	4005	4005	4005	0
713	20231117	090500	12975585	4005	4005	4005	4005	1
714	20231117	090400	12971580	4010	4005	4010	3990	123
715	20231117	090300	12479570	4010	4045	4045	4010	2029
716	20231117	090200	4322870	4050	4050	4050	4050	2
717	20231117	090100	4314770	4055	4060	4060	4055	4
718	20231117	090000	4298540	4085	4090	4090	4085	1051