KissMeData/417180/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	212300	252018085	3010	3010	3010	3010	2335
3	20231117	212200	252018085	3010	3010	3010	3010	0
4	20231117	212100	252018085	3010	3010	3010	3010	0
5	20231117	212000	252018085	3010	3010	3010	3010	0
6	20231117	211900	252018085	3010	3010	3010	3010	0
7	20231117	211800	252018085	3010	3010	3010	3010	0
8	20231117	211700	252018085	3010	3010	3010	3010	0
9	20231117	211600	252018085	3010	3010	3010	3010	0
10	20231117	211500	252018085	3010	3010	3010	3010	0
11	20231117	211400	252018085	3010	3010	3010	3010	0
12	20231117	211300	252018085	3010	3010	3010	3010	0
13	20231117	211200	252018085	3010	3010	3010	3010	0
14	20231117	211100	252018085	3010	3010	3010	3010	0
15	20231117	211000	252018085	3010	3010	3010	3010	0
16	20231117	210900	252018085	3010	3010	3010	3010	0
17	20231117	210800	252018085	3010	3010	3010	3010	0
18	20231117	210700	252018085	3010	3010	3010	3010	0
19	20231117	210600	252018085	3010	3010	3010	3010	0
20	20231117	210500	252018085	3010	3010	3010	3010	0
21	20231117	210400	252018085	3010	3010	3010	3010	0
22	20231117	210300	252018085	3010	3010	3010	3010	0
23	20231117	210200	252018085	3010	3010	3010	3010	0
24	20231117	210100	252018085	3010	3010	3010	3010	0
25	20231117	210000	252018085	3010	3010	3010	3010	0
26	20231117	205900	252018085	3010	3010	3010	3010	0
27	20231117	205800	252018085	3010	3010	3010	3010	0
28	20231117	205700	252018085	3010	3010	3010	3010	0
29	20231117	205600	252018085	3010	3010	3010	3010	0
30	20231117	205500	252018085	3010	3010	3010	3010	0
31	20231117	205400	252018085	3010	3010	3010	3010	0
32	20231117	205300	252018085	3010	3010	3010	3010	2335
33	20231117	205200	252018085	3010	3010	3010	3010	0
34	20231117	205100	252018085	3010	3010	3010	3010	0
35	20231117	205000	252018085	3010	3010	3010	3010	0
36	20231117	204900	252018085	3010	3010	3010	3010	0
37	20231117	204800	252018085	3010	3010	3010	3010	0
38	20231117	204700	252018085	3010	3010	3010	3010	0
39	20231117	204600	252018085	3010	3010	3010	3010	0
40	20231117	204500	252018085	3010	3010	3010	3010	0
41	20231117	204400	252018085	3010	3010	3010	3010	0
42	20231117	204300	252018085	3010	3010	3010	3010	0
43	20231117	204200	252018085	3010	3010	3010	3010	0
44	20231117	204100	252018085	3010	3010	3010	3010	0
45	20231117	204000	252018085	3010	3010	3010	3010	0
46	20231117	203900	252018085	3010	3010	3010	3010	0
47	20231117	203800	252018085	3010	3010	3010	3010	0
48	20231117	203700	252018085	3010	3010	3010	3010	0
49	20231117	203600	252018085	3010	3010	3010	3010	0
50	20231117	203500	252018085	3010	3010	3010	3010	0
51	20231117	203400	252018085	3010	3010	3010	3010	0
52	20231117	203300	252018085	3010	3010	3010	3010	0
53	20231117	203200	252018085	3010	3010	3010	3010	0
54	20231117	203100	252018085	3010	3010	3010	3010	0
55	20231117	203000	252018085	3010	3010	3010	3010	0
56	20231117	202900	252018085	3010	3010	3010	3010	0
57	20231117	202800	252018085	3010	3010	3010	3010	0
58	20231117	202700	252018085	3010	3010	3010	3010	0
59	20231117	202600	252018085	3010	3010	3010	3010	0
60	20231117	202500	252018085	3010	3010	3010	3010	0
61	20231117	202400	252018085	3010	3010	3010	3010	0
62	20231117	202300	252018085	3010	3010	3010	3010	2335
63	20231117	202200	252018085	3010	3010	3010	3010	0
64	20231117	202100	252018085	3010	3010	3010	3010	0
65	20231117	202000	252018085	3010	3010	3010	3010	0
66	20231117	201900	252018085	3010	3010	3010	3010	0
67	20231117	201800	252018085	3010	3010	3010	3010	0
68	20231117	201700	252018085	3010	3010	3010	3010	0
69	20231117	201600	252018085	3010	3010	3010	3010	0
70	20231117	201500	252018085	3010	3010	3010	3010	0
71	20231117	201400	252018085	3010	3010	3010	3010	0
72	20231117	201300	252018085	3010	3010	3010	3010	0
73	20231117	201200	252018085	3010	3010	3010	3010	0
74	20231117	201100	252018085	3010	3010	3010	3010	0
75	20231117	201000	252018085	3010	3010	3010	3010	0
76	20231117	200900	252018085	3010	3010	3010	3010	0
77	20231117	200800	252018085	3010	3010	3010	3010	0
78	20231117	200700	252018085	3010	3010	3010	3010	0
79	20231117	200600	252018085	3010	3010	3010	3010	0
80	20231117	200500	252018085	3010	3010	3010	3010	0
81	20231117	200400	252018085	3010	3010	3010	3010	0
82	20231117	200300	252018085	3010	3010	3010	3010	0
83	20231117	200200	252018085	3010	3010	3010	3010	0
84	20231117	200100	252018085	3010	3010	3010	3010	0
85	20231117	200000	252018085	3010	3010	3010	3010	0
86	20231117	195900	252018085	3010	3010	3010	3010	0
87	20231117	195800	252018085	3010	3010	3010	3010	0
88	20231117	195700	252018085	3010	3010	3010	3010	0
89	20231117	195600	252018085	3010	3010	3010	3010	0
90	20231117	195500	252018085	3010	3010	3010	3010	0
91	20231117	195400	252018085	3010	3010	3010	3010	0
92	20231117	195300	252018085	3010	3010	3010	3010	2335
93	20231117	195200	252018085	3010	3010	3010	3010	0
94	20231117	195100	252018085	3010	3010	3010	3010	0
95	20231117	195000	252018085	3010	3010	3010	3010	0
96	20231117	194900	252018085	3010	3010	3010	3010	0
97	20231117	194800	252018085	3010	3010	3010	3010	0
98	20231117	194700	252018085	3010	3010	3010	3010	0
99	20231117	194600	252018085	3010	3010	3010	3010	0
100	20231117	194500	252018085	3010	3010	3010	3010	0
101	20231117	194400	252018085	3010	3010	3010	3010	0
102	20231117	194300	252018085	3010	3010	3010	3010	0
103	20231117	194200	252018085	3010	3010	3010	3010	0
104	20231117	194100	252018085	3010	3010	3010	3010	0
105	20231117	194000	252018085	3010	3010	3010	3010	0
106	20231117	193900	252018085	3010	3010	3010	3010	0
107	20231117	193800	252018085	3010	3010	3010	3010	0
108	20231117	193700	252018085	3010	3010	3010	3010	0
109	20231117	193600	252018085	3010	3010	3010	3010	0
110	20231117	193500	252018085	3010	3010	3010	3010	0
111	20231117	193400	252018085	3010	3010	3010	3010	0
112	20231117	193300	252018085	3010	3010	3010	3010	0
113	20231117	193200	252018085	3010	3010	3010	3010	0
114	20231117	193100	252018085	3010	3010	3010	3010	0
115	20231117	193000	252018085	3010	3010	3010	3010	0
116	20231117	192900	252018085	3010	3010	3010	3010	0
117	20231117	192800	252018085	3010	3010	3010	3010	0
118	20231117	192700	252018085	3010	3010	3010	3010	0
119	20231117	192600	252018085	3010	3010	3010	3010	0
120	20231117	192500	252018085	3010	3010	3010	3010	0
121	20231117	192400	252018085	3010	3010	3010	3010	0
122	20231117	192300	252018085	3010	3010	3010	3010	2335
123	20231117	192200	252018085	3010	3010	3010	3010	0
124	20231117	192100	252018085	3010	3010	3010	3010	0
125	20231117	192000	252018085	3010	3010	3010	3010	0
126	20231117	191900	252018085	3010	3010	3010	3010	0
127	20231117	191800	252018085	3010	3010	3010	3010	0
128	20231117	191700	252018085	3010	3010	3010	3010	0
129	20231117	191600	252018085	3010	3010	3010	3010	0
130	20231117	191500	252018085	3010	3010	3010	3010	0
131	20231117	191400	252018085	3010	3010	3010	3010	0
132	20231117	191300	252018085	3010	3010	3010	3010	0
133	20231117	191200	252018085	3010	3010	3010	3010	0
134	20231117	191100	252018085	3010	3010	3010	3010	0
135	20231117	191000	252018085	3010	3010	3010	3010	0
136	20231117	190900	252018085	3010	3010	3010	3010	0
137	20231117	190800	252018085	3010	3010	3010	3010	0
138	20231117	190700	252018085	3010	3010	3010	3010	0
139	20231117	190600	252018085	3010	3010	3010	3010	0
140	20231117	190500	252018085	3010	3010	3010	3010	0
141	20231117	190400	252018085	3010	3010	3010	3010	0
142	20231117	190300	252018085	3010	3010	3010	3010	0
143	20231117	190200	252018085	3010	3010	3010	3010	0
144	20231117	190100	252018085	3010	3010	3010	3010	0
145	20231117	190000	252018085	3010	3010	3010	3010	0
146	20231117	185900	252018085	3010	3010	3010	3010	0
147	20231117	185800	252018085	3010	3010	3010	3010	0
148	20231117	185700	252018085	3010	3010	3010	3010	0
149	20231117	185600	252018085	3010	3010	3010	3010	0
150	20231117	185500	252018085	3010	3010	3010	3010	0
151	20231117	185400	252018085	3010	3010	3010	3010	0
152	20231117	185300	252018085	3010	3010	3010	3010	2335
153	20231117	185200	252018085	3010	3010	3010	3010	0
154	20231117	185100	252018085	3010	3010	3010	3010	0
155	20231117	185000	252018085	3010	3010	3010	3010	0
156	20231117	184900	252018085	3010	3010	3010	3010	0
157	20231117	184800	252018085	3010	3010	3010	3010	0
158	20231117	184700	252018085	3010	3010	3010	3010	0
159	20231117	184600	252018085	3010	3010	3010	3010	0
160	20231117	184500	252018085	3010	3010	3010	3010	0
161	20231117	184400	252018085	3010	3010	3010	3010	0
162	20231117	184300	252018085	3010	3010	3010	3010	0
163	20231117	184200	252018085	3010	3010	3010	3010	0
164	20231117	184100	252018085	3010	3010	3010	3010	0
165	20231117	184000	252018085	3010	3010	3010	3010	0
166	20231117	183900	252018085	3010	3010	3010	3010	0
167	20231117	183800	252018085	3010	3010	3010	3010	0
168	20231117	183700	252018085	3010	3010	3010	3010	0
169	20231117	183600	252018085	3010	3010	3010	3010	0
170	20231117	183500	252018085	3010	3010	3010	3010	0
171	20231117	183400	252018085	3010	3010	3010	3010	0
172	20231117	183300	252018085	3010	3010	3010	3010	0
173	20231117	183200	252018085	3010	3010	3010	3010	0
174	20231117	183100	252018085	3010	3010	3010	3010	0
175	20231117	183000	252018085	3010	3010	3010	3010	0
176	20231117	182900	252018085	3010	3010	3010	3010	0
177	20231117	182800	252018085	3010	3010	3010	3010	0
178	20231117	182700	252018085	3010	3010	3010	3010	0
179	20231117	182600	252018085	3010	3010	3010	3010	0
180	20231117	182500	252018085	3010	3010	3010	3010	0
181	20231117	182400	252018085	3010	3010	3010	3010	0
182	20231117	182300	252018085	3010	3010	3010	3010	2335
183	20231117	182200	252018085	3010	3010	3010	3010	0
184	20231117	182100	252018085	3010	3010	3010	3010	0
185	20231117	182000	252018085	3010	3010	3010	3010	0
186	20231117	181900	252018085	3010	3010	3010	3010	0
187	20231117	181800	252018085	3010	3010	3010	3010	0
188	20231117	181700	252018085	3010	3010	3010	3010	0
189	20231117	181600	252018085	3010	3010	3010	3010	0
190	20231117	181500	252018085	3010	3010	3010	3010	0
191	20231117	181400	252018085	3010	3010	3010	3010	0
192	20231117	181300	252018085	3010	3010	3010	3010	0
193	20231117	181200	252018085	3010	3010	3010	3010	0
194	20231117	181100	252018085	3010	3010	3010	3010	0
195	20231117	181000	252018085	3010	3010	3010	3010	0
196	20231117	180900	252018085	3010	3010	3010	3010	0
197	20231117	180800	252018085	3010	3010	3010	3010	0
198	20231117	180700	252018085	3010	3010	3010	3010	0
199	20231117	180600	252018085	3010	3010	3010	3010	0
200	20231117	180500	252018085	3010	3010	3010	3010	0
201	20231117	180400	252018085	3010	3010	3010	3010	0
202	20231117	180300	252018085	3010	3010	3010	3010	0
203	20231117	180200	252018085	3010	3010	3010	3010	0
204	20231117	180100	252018085	3010	3010	3010	3010	0
205	20231117	180000	252018085	3010	3010	3010	3010	0
206	20231117	175900	252018085	3010	3010	3010	3010	0
207	20231117	175800	252018085	3010	3010	3010	3010	0
208	20231117	175700	252018085	3010	3010	3010	3010	0
209	20231117	175600	252018085	3010	3010	3010	3010	0
210	20231117	175500	252018085	3010	3010	3010	3010	0
211	20231117	175400	252018085	3010	3010	3010	3010	0
212	20231117	175300	252018085	3010	3010	3010	3010	2335
213	20231117	175200	252018085	3010	3010	3010	3010	0
214	20231117	175100	252018085	3010	3010	3010	3010	0
215	20231117	175000	252018085	3010	3010	3010	3010	0
216	20231117	174900	252018085	3010	3010	3010	3010	0
217	20231117	174800	252018085	3010	3010	3010	3010	0
218	20231117	174700	252018085	3010	3010	3010	3010	0
219	20231117	174600	252018085	3010	3010	3010	3010	0
220	20231117	174500	252018085	3010	3010	3010	3010	0
221	20231117	174400	252018085	3010	3010	3010	3010	0
222	20231117	174300	252018085	3010	3010	3010	3010	0
223	20231117	174200	252018085	3010	3010	3010	3010	0
224	20231117	174100	252018085	3010	3010	3010	3010	0
225	20231117	174000	252018085	3010	3010	3010	3010	0
226	20231117	173900	252018085	3010	3010	3010	3010	0
227	20231117	173800	252018085	3010	3010	3010	3010	0
228	20231117	173700	252018085	3010	3010	3010	3010	0
229	20231117	173600	252018085	3010	3010	3010	3010	0
230	20231117	173500	252018085	3010	3010	3010	3010	0
231	20231117	173400	252018085	3010	3010	3010	3010	0
232	20231117	173300	252018085	3010	3010	3010	3010	0
233	20231117	173200	252018085	3010	3010	3010	3010	0
234	20231117	173100	252018085	3010	3010	3010	3010	0
235	20231117	173000	252018085	3010	3010	3010	3010	0
236	20231117	172900	252018085	3010	3010	3010	3010	0
237	20231117	172800	252018085	3010	3010	3010	3010	0
238	20231117	172700	252018085	3010	3010	3010	3010	0
239	20231117	172600	252018085	3010	3010	3010	3010	0
240	20231117	172500	252018085	3010	3010	3010	3010	0
241	20231117	172400	252018085	3010	3010	3010	3010	0
242	20231117	172300	252018085	3010	3010	3010	3010	2335
243	20231117	172200	252018085	3010	3010	3010	3010	0
244	20231117	172100	252018085	3010	3010	3010	3010	0
245	20231117	172000	252018085	3010	3010	3010	3010	0
246	20231117	171900	252018085	3010	3010	3010	3010	0
247	20231117	171800	252018085	3010	3010	3010	3010	0
248	20231117	171700	252018085	3010	3010	3010	3010	0
249	20231117	171600	252018085	3010	3010	3010	3010	0
250	20231117	171500	252018085	3010	3010	3010	3010	0
251	20231117	171400	252018085	3010	3010	3010	3010	0
252	20231117	171300	252018085	3010	3010	3010	3010	0
253	20231117	171200	252018085	3010	3010	3010	3010	0
254	20231117	171100	252018085	3010	3010	3010	3010	0
255	20231117	171000	252018085	3010	3010	3010	3010	0
256	20231117	170900	252018085	3010	3010	3010	3010	0
257	20231117	170800	252018085	3010	3010	3010	3010	0
258	20231117	170700	252018085	3010	3010	3010	3010	0
259	20231117	170600	252018085	3010	3010	3010	3010	0
260	20231117	170500	252018085	3010	3010	3010	3010	0
261	20231117	170400	252018085	3010	3010	3010	3010	0
262	20231117	170300	252018085	3010	3010	3010	3010	0
263	20231117	170200	252018085	3010	3010	3010	3010	0
264	20231117	170100	252018085	3010	3010	3010	3010	0
265	20231117	170000	252018085	3010	3010	3010	3010	0
266	20231117	165900	252018085	3010	3010	3010	3010	0
267	20231117	165800	252018085	3010	3010	3010	3010	0
268	20231117	165700	252018085	3010	3010	3010	3010	0
269	20231117	165600	252018085	3010	3010	3010	3010	0
270	20231117	165500	252018085	3010	3010	3010	3010	0
271	20231117	165400	252018085	3010	3010	3010	3010	0
272	20231117	165300	252018085	3010	3010	3010	3010	2335
273	20231117	165200	252018085	3010	3010	3010	3010	0
274	20231117	165100	252018085	3010	3010	3010	3010	0
275	20231117	165000	252018085	3010	3010	3010	3010	0
276	20231117	164900	252018085	3010	3010	3010	3010	0
277	20231117	164800	252018085	3010	3010	3010	3010	0
278	20231117	164700	252018085	3010	3010	3010	3010	0
279	20231117	164600	252018085	3010	3010	3010	3010	0
280	20231117	164500	252018085	3010	3010	3010	3010	0
281	20231117	164400	252018085	3010	3010	3010	3010	0
282	20231117	164300	252018085	3010	3010	3010	3010	0
283	20231117	164200	252018085	3010	3010	3010	3010	0
284	20231117	164100	252018085	3010	3010	3010	3010	0
285	20231117	164000	252018085	3010	3010	3010	3010	0
286	20231117	163900	252018085	3010	3010	3010	3010	0
287	20231117	163800	252018085	3010	3010	3010	3010	0
288	20231117	163700	252018085	3010	3010	3010	3010	0
289	20231117	163600	252018085	3010	3010	3010	3010	0
290	20231117	163500	252018085	3010	3010	3010	3010	0
291	20231117	163400	252018085	3010	3010	3010	3010	0
292	20231117	163300	252018085	3010	3010	3010	3010	0
293	20231117	163200	252018085	3010	3010	3010	3010	0
294	20231117	163100	252018085	3010	3010	3010	3010	0
295	20231117	163000	252018085	3010	3010	3010	3010	0
296	20231117	162900	252018085	3010	3010	3010	3010	0
297	20231117	162800	252018085	3010	3010	3010	3010	0
298	20231117	162700	252018085	3010	3010	3010	3010	0
299	20231117	162600	252018085	3010	3010	3010	3010	0
300	20231117	162500	252018085	3010	3010	3010	3010	0
301	20231117	162400	252018085	3010	3010	3010	3010	0
302	20231117	162300	252018085	3010	3010	3010	3010	2335
303	20231117	162200	252018085	3010	3010	3010	3010	0
304	20231117	162100	252018085	3010	3010	3010	3010	0
305	20231117	162000	252018085	3010	3010	3010	3010	0
306	20231117	161900	252018085	3010	3010	3010	3010	0
307	20231117	161800	252018085	3010	3010	3010	3010	0
308	20231117	161700	252018085	3010	3010	3010	3010	0
309	20231117	161600	252018085	3010	3010	3010	3010	0
310	20231117	161500	252018085	3010	3010	3010	3010	0
311	20231117	161400	252018085	3010	3010	3010	3010	0
312	20231117	161300	252018085	3010	3010	3010	3010	0
313	20231117	161200	252018085	3010	3010	3010	3010	0
314	20231117	161100	252018085	3010	3010	3010	3010	0
315	20231117	161000	252018085	3010	3010	3010	3010	0
316	20231117	160900	252018085	3010	3010	3010	3010	0
317	20231117	160800	252018085	3010	3010	3010	3010	0
318	20231117	160700	252018085	3010	3010	3010	3010	0
319	20231117	160600	252018085	3010	3010	3010	3010	0
320	20231117	160500	252018085	3010	3010	3010	3010	0
321	20231117	160400	252018085	3010	3010	3010	3010	0
322	20231117	160300	252018085	3010	3010	3010	3010	0
323	20231117	160200	252018085	3010	3010	3010	3010	0
324	20231117	160100	252018085	3010	3010	3010	3010	0
325	20231117	160000	252018085	3010	3010	3010	3010	0
326	20231117	155900	252018085	3010	3010	3010	3010	0
327	20231117	155800	252018085	3010	3010	3010	3010	0
328	20231117	155700	252018085	3010	3010	3010	3010	0
329	20231117	155600	252018085	3010	3010	3010	3010	0
330	20231117	155500	252018085	3010	3010	3010	3010	0
331	20231117	155400	252018085	3010	3010	3010	3010	0
332	20231117	155300	252018085	3010	3010	3010	3010	2335
333	20231117	155200	252018085	3010	3010	3010	3010	0
334	20231117	155100	252018085	3010	3010	3010	3010	0
335	20231117	155000	252018085	3010	3010	3010	3010	0
336	20231117	154900	252018085	3010	3010	3010	3010	0
337	20231117	154800	252018085	3010	3010	3010	3010	0
338	20231117	154700	252018085	3010	3010	3010	3010	0
339	20231117	154600	252018085	3010	3010	3010	3010	0
340	20231117	154500	252018085	3010	3010	3010	3010	0
341	20231117	154400	252018085	3010	3010	3010	3010	0
342	20231117	154300	252018085	3010	3010	3010	3010	0
343	20231117	154200	252018085	3010	3010	3010	3010	0
344	20231117	154100	252018085	3010	3010	3010	3010	0
345	20231117	154000	252018085	3010	3010	3010	3010	0
346	20231117	153900	252018085	3010	3010	3010	3010	0
347	20231117	153800	252018085	3010	3010	3010	3010	0
348	20231117	153700	252018085	3010	3010	3010	3010	0
349	20231117	153600	252018085	3010	3010	3010	3010	0
350	20231117	153500	252018085	3010	3010	3010	3010	0
351	20231117	153400	252018085	3010	3010	3010	3010	0
352	20231117	153300	252018085	3010	3010	3010	3010	0
353	20231117	153200	252018085	3010	3010	3010	3010	0
354	20231117	153100	252018085	3010	3010	3010	3010	0
355	20231117	153000	252018085	3010	3010	3010	3010	2335
356	20231117	152900	244989735	3015	3015	3015	3015	0
357	20231117	152800	244989735	3015	3015	3015	3015	0
358	20231117	152700	244989735	3015	3015	3015	3015	0
359	20231117	152600	244989735	3015	3015	3015	3015	0
360	20231117	152500	244989735	3015	3015	3015	3015	0
361	20231117	152400	244989735	3015	3015	3015	3015	0
362	20231117	152300	244989735	3015	3015	3015	3015	0
363	20231117	152200	244989735	3015	3015	3015	3015	0
364	20231117	152100	244989735	3015	3015	3015	3015	0
365	20231117	152000	244989735	3015	3015	3015	3015	0
366	20231117	151900	244989735	3015	3015	3015	3015	0
367	20231117	151800	244989735	3015	3005	3015	3005	101
368	20231117	151700	244686220	3005	3005	3005	3005	665
369	20231117	151600	242687895	3020	3015	3020	3015	127
370	20231117	151500	242304790	3015	3015	3015	3015	1
371	20231117	151400	242301775	3005	3005	3005	3005	0
372	20231117	151300	242301775	3005	3005	3005	3005	2
373	20231117	151200	242295765	3015	3015	3015	3015	0
374	20231117	151100	242295765	3015	3010	3015	3005	27
375	20231117	151000	242214600	3015	3015	3015	3015	19
376	20231117	150900	242157315	3005	3005	3005	3005	396
377	20231117	150800	240967335	3015	3000	3015	3000	6
378	20231117	150700	240949305	3015	3015	3015	3015	0
379	20231117	150600	240949305	3015	3015	3015	3015	0
380	20231117	150500	240949305	3015	3015	3015	3015	0
381	20231117	150400	240949305	3015	3015	3015	3015	16
382	20231117	150300	240901065	3015	3015	3015	3015	4
383	20231117	150200	240889005	3020	3020	3020	3020	0
384	20231117	150100	240889005	3020	3005	3020	3005	2
385	20231117	150000	240882980	2995	3005	3005	2995	1494
386	20231117	145900	236401780	3020	3025	3025	3020	6
387	20231117	145800	236383655	3005	3025	3025	3005	3
388	20231117	145700	236374620	3005	3010	3010	3005	20
389	20231117	145600	236314505	3010	3010	3010	3010	0
390	20231117	145500	236314505	3010	3010	3010	3010	1
391	20231117	145400	236311495	3025	3005	3025	3005	22
392	20231117	145300	236244965	3005	2995	3005	2995	69
393	20231117	145200	236038300	3005	3005	3010	3000	335
394	20231117	145100	235032220	3010	3015	3015	3005	435
395	20231117	145000	233725015	3005	3015	3015	3005	467
396	20231117	144900	232319010	3020	3020	3020	3020	0
397	20231117	144800	232319010	3020	3015	3020	3015	5
398	20231117	144700	232303930	3020	3020	3020	3020	457
399	20231117	144600	230923790	3005	3000	3005	3000	173
400	20231117	144500	230404785	3020	3020	3020	3020	0
401	20231117	144400	230404785	3020	3005	3020	3005	5
402	20231117	144300	230389745	3000	3000	3000	3000	0
403	20231117	144200	230389745	3000	3000	3000	3000	0
404	20231117	144100	230389745	3000	3005	3005	3000	100
405	20231117	144000	230089725	3000	3030	3030	3000	70
406	20231117	143900	229878775	3030	3030	3030	3030	1
407	20231117	143800	229875745	3000	3010	3010	3000	93
408	20231117	143700	229596105	3010	3030	3035	3010	57
409	20231117	143600	229423850	3030	3015	3030	3000	3772
410	20231117	143500	218099665	3015	3030	3035	3015	864
411	20231117	143400	215490970	3035	3040	3040	3035	9
412	20231117	143300	215463620	3035	3035	3035	3035	1
413	20231117	143200	215460585	3035	3035	3035	3035	8
414	20231117	143100	215436305	3035	3060	3060	3035	246
415	20231117	143000	214688770	3060	3060	3060	3060	0
416	20231117	142900	214688770	3060	3060	3060	3055	719
417	20231117	142800	212491720	3055	3055	3055	3055	606
418	20231117	142700	210640390	3050	3045	3050	3035	395
419	20231117	142600	209437155	3045	3080	3080	3045	837
420	20231117	142500	206887390	3070	3070	3090	3055	173
421	20231117	142400	206356160	3070	3055	3100	3055	2490
422	20231117	142300	198682045	3055	3070	3070	3055	117
423	20231117	142200	198323715	3065	3070	3070	3065	57
424	20231117	142100	198149005	3070	3065	3075	3065	14
425	20231117	142000	198106025	3070	3085	3090	3070	1759
426	20231117	141900	192695445	3075	3085	3085	3075	382
427	20231117	141800	191519245	3080	3090	3100	3070	838
428	20231117	141700	188937195	3090	3100	3100	3065	877
429	20231117	141600	186238375	3110	3055	3125	3045	1935
430	20231117	141500	180297830	3075	3080	3080	3050	1172
431	20231117	141400	176711885	3070	3070	3140	3060	6904
432	20231117	141300	155357810	3070	3035	3070	3035	1144
433	20231117	141200	151859920	3035	3035	3035	3035	0
434	20231117	141100	151859920	3035	3035	3035	3035	0
435	20231117	141000	151859920	3035	3025	3035	3025	225
436	20231117	140900	151177085	3035	3035	3035	3035	821
437	20231117	140800	148685350	3045	3045	3045	3045	1
438	20231117	140700	148682305	3020	3025	3025	3020	241
439	20231117	140600	147953285	3025	3025	3025	3025	1
440	20231117	140500	147950260	3050	3050	3050	3050	2
441	20231117	140400	147944160	3040	3030	3040	3030	1097
442	20231117	140300	144611740	3030	3030	3030	3030	100
443	20231117	140200	144308740	3025	3030	3030	3025	340
444	20231117	140100	143279880	3035	3010	3040	3010	599
445	20231117	140000	141462430	3020	3020	3020	3010	334
446	20231117	135900	140454370	3015	2995	3015	2995	6333
447	20231117	135800	121482885	2995	2995	2995	2995	0
448	20231117	135700	121482885	2995	2995	2995	2995	420
449	20231117	135600	120224985	3000	3000	3000	3000	616
450	20231117	135500	118376985	3000	3000	3000	3000	7
451	20231117	135400	118355985	3005	3005	3005	3005	0
452	20231117	135300	118355985	3005	3005	3005	3005	0
453	20231117	135200	118355985	3005	3005	3005	3005	1
454	20231117	135100	118352980	3005	3005	3005	3000	48
455	20231117	135000	118208780	3005	3005	3005	3005	0
456	20231117	134900	118208780	3005	3000	3005	3000	160
457	20231117	134800	117728775	3005	3005	3005	3005	0
458	20231117	134700	117728775	3005	3005	3005	3005	10
459	20231117	134600	117698725	3015	3015	3015	3015	0
460	20231117	134500	117698725	3015	3015	3015	3015	0
461	20231117	134400	117698725	3015	3015	3015	3015	0
462	20231117	134300	117698725	3015	3010	3015	3010	150
463	20231117	134200	117246765	3010	3010	3010	3010	0
464	20231117	134100	117246765	3010	3010	3010	3010	130
465	20231117	134000	116855465	3010	3010	3010	3010	0
466	20231117	133900	116855465	3010	3010	3010	3010	10
467	20231117	133800	116825365	3010	3010	3010	3010	1
468	20231117	133700	116822355	3000	3000	3000	3000	100
469	20231117	133600	116522355	3000	3000	3000	3000	50
470	20231117	133500	116372355	3000	3010	3010	3000	100
471	20231117	133400	116072345	3010	3010	3010	3010	3
472	20231117	133300	116063315	3015	3010	3015	2995	451
473	20231117	133200	114712385	3010	3010	3010	3010	11
474	20231117	133100	114679275	3010	3010	3010	3010	1
475	20231117	133000	114676265	2995	2995	2995	2995	0
476	20231117	132900	114676265	2995	2995	2995	2995	50
477	20231117	132800	114526515	2995	2995	2995	2995	1019
478	20231117	132700	111474610	3000	3005	3005	3000	1000
479	20231117	132600	108473025	3025	3025	3025	3025	1
480	20231117	132500	108470000	3005	3005	3005	3005	0
481	20231117	132400	108470000	3005	3020	3020	3005	674
482	20231117	132300	106442635	3020	3020	3020	3020	100
483	20231117	132200	106140635	3015	3010	3015	3010	200
484	20231117	132100	105538135	3010	3015	3015	3010	165
485	20231117	132000	105040935	3040	3040	3040	3035	111
486	20231117	131900	104703975	3040	3040	3040	3040	11
487	20231117	131800	104670535	3065	3020	3065	3020	991
488	20231117	131700	101645720	3005	3020	3020	3005	192
489	20231117	131600	101067375	3030	3030	3030	3025	57
490	20231117	131500	100894670	3030	3060	3060	3025	867
491	20231117	131400	98268835	3025	2995	3070	2995	3889
492	20231117	131300	86502580	2975	2975	2975	2975	0
493	20231117	131200	86502580	2975	2975	2975	2975	0
494	20231117	131100	86502580	2975	2995	3000	2975	51
495	20231117	131000	86349670	2995	2990	2995	2990	70
496	20231117	130900	86140365	2995	2985	2995	2985	413
497	20231117	130800	84906860	2985	2985	2985	2985	0
498	20231117	130700	84906860	2985	2985	2985	2985	259
499	20231117	130600	84133745	2990	2990	2990	2990	0
500	20231117	130500	84133745	2990	2990	2990	2990	0
501	20231117	130400	84133745	2990	2990	2990	2990	0
502	20231117	130300	84133745	2990	2990	2990	2990	178
503	20231117	130200	83601525	3000	3000	3000	3000	0
504	20231117	130100	83601525	3000	3000	3000	3000	0
505	20231117	130000	83601525	3000	3000	3000	3000	0
506	20231117	125900	83601525	3000	3000	3000	3000	0
507	20231117	125800	83601525	3000	3000	3000	3000	0
508	20231117	125700	83601525	3000	3000	3000	3000	0
509	20231117	125600	83601525	3000	3000	3000	3000	0
510	20231117	125500	83601525	3000	3000	3000	3000	0
511	20231117	125400	83601525	3000	3000	3000	3000	0
512	20231117	125300	83601525	3000	3000	3000	3000	0
513	20231117	125200	83601525	3000	3000	3000	3000	0
514	20231117	125100	83601525	3000	3000	3000	3000	0
515	20231117	125000	83601525	3000	3000	3000	3000	130
516	20231117	124900	83211525	3000	2995	3000	2995	1000
517	20231117	124800	80212525	3000	3000	3000	3000	0
518	20231117	124700	80212525	3000	2960	3000	2960	1690
519	20231117	124600	75174465	2960	2960	2960	2960	0
520	20231117	124500	75174465	2960	2960	2960	2960	0
521	20231117	124400	75174465	2960	2960	2960	2960	0
522	20231117	124300	75174465	2960	2960	2960	2960	30
523	20231117	124200	75085665	2965	2955	2965	2955	16
524	20231117	124100	75038375	2960	2960	2960	2960	0
525	20231117	124000	75038375	2960	2960	2960	2960	0
526	20231117	123900	75038375	2960	2960	2960	2960	0
527	20231117	123800	75038375	2960	2960	2960	2960	0
528	20231117	123700	75038375	2960	2960	2960	2960	0
529	20231117	123600	75038375	2960	2960	2960	2960	20
530	20231117	123500	74979175	2965	2960	2965	2960	405
531	20231117	123400	73780370	2960	2960	2960	2960	0
532	20231117	123300	73780370	2960	2960	2960	2960	136
533	20231117	123200	73377810	2960	2960	2960	2960	20
534	20231117	123100	73318610	2960	2960	2960	2960	0
535	20231117	123000	73318610	2960	2960	2960	2960	0
536	20231117	122900	73318610	2960	2960	2960	2960	0
537	20231117	122800	73318610	2960	2960	2960	2960	0
538	20231117	122700	73318610	2960	2960	2960	2960	0
539	20231117	122600	73318610	2960	2960	2960	2960	0
540	20231117	122500	73318610	2960	2960	2960	2960	0
541	20231117	122400	73318610	2960	2960	2960	2960	1
542	20231117	122300	73315650	2960	2960	2960	2960	0
543	20231117	122200	73315650	2960	2960	2960	2960	0
544	20231117	122100	73315650	2960	2960	2960	2960	0
545	20231117	122000	73315650	2960	2960	2960	2960	0
546	20231117	121900	73315650	2960	2960	2960	2960	0
547	20231117	121800	73315650	2960	2960	2960	2960	0
548	20231117	121700	73315650	2960	2960	2960	2960	0
549	20231117	121600	73315650	2960	2960	2960	2960	0
550	20231117	121500	73315650	2960	2960	2960	2960	0
551	20231117	121400	73315650	2960	2960	2960	2960	0
552	20231117	121300	73315650	2960	2960	2960	2960	0
553	20231117	121200	73315650	2960	2960	2960	2960	0
554	20231117	121100	73315650	2960	2960	2960	2960	0
555	20231117	121000	73315650	2960	2960	2960	2960	337
556	20231117	120900	72318130	2970	2970	2970	2970	0
557	20231117	120800	72318130	2970	2970	2970	2970	0
558	20231117	120700	72318130	2970	2970	2970	2970	0
559	20231117	120600	72318130	2970	2970	2970	2970	0
560	20231117	120500	72318130	2970	2970	2970	2970	0
561	20231117	120400	72318130	2970	2970	2970	2970	0
562	20231117	120300	72318130	2970	2970	2970	2970	0
563	20231117	120200	72318130	2970	2970	2970	2970	0
564	20231117	120100	72318130	2970	2970	2970	2970	0
565	20231117	120000	72318130	2970	2970	2970	2970	0
566	20231117	115900	72318130	2970	2970	2970	2970	0
567	20231117	115800	72318130	2970	2970	2970	2970	0
568	20231117	115700	72318130	2970	2970	2970	2970	0
569	20231117	115600	72318130	2970	2970	2970	2970	0
570	20231117	115500	72318130	2970	2970	2970	2970	23
571	20231117	115400	72249820	2970	2970	2970	2970	0
572	20231117	115300	72249820	2970	2970	2970	2970	0
573	20231117	115200	72249820	2970	2970	2970	2970	8
574	20231117	115100	72226060	2960	2960	2960	2960	1
575	20231117	115000	72223100	2960	2960	2960	2960	13
576	20231117	114900	72184620	2970	2965	2970	2965	200
577	20231117	114800	71591155	2965	2955	2965	2955	155
578	20231117	114700	71131905	2950	2950	2950	2950	0
579	20231117	114600	71131905	2950	2950	2950	2950	0
580	20231117	114500	71131905	2950	2950	2950	2950	0
581	20231117	114400	71131905	2950	2950	2950	2950	8
582	20231117	114300	71108305	2945	2945	2945	2945	0
583	20231117	114200	71108305	2945	2945	2945	2945	0
584	20231117	114100	71108305	2945	2960	2960	2945	414
585	20231117	114000	69888155	2980	2980	2980	2980	0
586	20231117	113900	69888155	2980	2980	2980	2980	0
587	20231117	113800	69888155	2980	2980	2980	2980	0
588	20231117	113700	69888155	2980	2980	2980	2980	0
589	20231117	113600	69888155	2980	2980	2980	2980	0
590	20231117	113500	69888155	2980	2980	2980	2980	0
591	20231117	113400	69888155	2980	2980	2980	2980	1
592	20231117	113300	69885175	2980	2975	2980	2975	5
593	20231117	113200	69870295	2945	2970	2970	2945	3800
594	20231117	113100	58667550	2970	2970	2970	2970	0
595	20231117	113000	58667550	2970	2970	2970	2970	1
596	20231117	112900	58664580	2990	2990	2990	2990	0
597	20231117	112800	58664580	2990	2990	2990	2990	0
598	20231117	112700	58664580	2990	2990	2990	2990	40
599	20231117	112600	58544980	2990	2990	2990	2990	0
600	20231117	112500	58544980	2990	2990	2990	2990	0
601	20231117	112400	58544980	2990	2990	2990	2990	0
602	20231117	112300	58544980	2990	2985	2990	2985	2
603	20231117	112200	58539005	2990	2990	2990	2990	0
604	20231117	112100	58539005	2990	2980	2990	2975	30
605	20231117	112000	58449540	2980	2965	2980	2965	10
606	20231117	111900	58419785	2970	2970	2970	2970	0
607	20231117	111800	58419785	2970	2970	2970	2970	0
608	20231117	111700	58419785	2970	2970	2970	2970	0
609	20231117	111600	58419785	2970	2970	2970	2970	100
610	20231117	111500	58122785	2970	2970	2970	2970	0
611	20231117	111400	58122785	2970	2970	2970	2970	0
612	20231117	111300	58122785	2970	2965	2970	2965	501
613	20231117	111200	56637315	2970	2970	2970	2970	0
614	20231117	111100	56637315	2970	2965	2970	2965	10
615	20231117	111000	56607620	2970	2970	2970	2965	30
616	20231117	110900	56518525	2970	2970	2970	2970	0
617	20231117	110800	56518525	2970	2965	2970	2965	20
618	20231117	110700	56459180	2965	2965	2965	2965	1
619	20231117	110600	56456215	2960	2960	2960	2960	0
620	20231117	110500	56456215	2960	2960	2960	2960	337
621	20231117	110400	55458695	2960	2960	2960	2960	0
622	20231117	110300	55458695	2960	2960	2960	2960	0
623	20231117	110200	55458695	2960	2960	2960	2960	0
624	20231117	110100	55458695	2960	2960	2960	2960	0
625	20231117	110000	55458695	2960	2960	2960	2960	0
626	20231117	105900	55458695	2960	2960	2960	2960	0
627	20231117	105800	55458695	2960	2960	2960	2960	0
628	20231117	105700	55458695	2960	2960	2960	2960	0
629	20231117	105600	55458695	2960	2960	2960	2960	0
630	20231117	105500	55458695	2960	2960	2960	2960	0
631	20231117	105400	55458695	2960	2960	2960	2960	0
632	20231117	105300	55458695	2960	2960	2960	2960	0
633	20231117	105200	55458695	2960	2960	2960	2960	1
634	20231117	105100	55455735	2930	2950	2950	2930	4300
635	20231117	105000	42827125	2950	2950	2950	2950	200
636	20231117	104900	42237125	2950	2950	2950	2950	0
637	20231117	104800	42237125	2950	2950	2950	2950	25
638	20231117	104700	42163375	2955	2955	2955	2955	0
639	20231117	104600	42163375	2955	2955	2955	2955	0
640	20231117	104500	42163375	2955	2955	2955	2955	20
641	20231117	104400	42104275	2955	2955	2955	2955	32
642	20231117	104300	42009715	2960	2960	2960	2960	55
643	20231117	104200	41846915	2970	2950	2970	2950	73
644	20231117	104100	41631545	2950	2960	2960	2950	135
645	20231117	104000	41233240	2960	2960	2960	2960	0
646	20231117	103900	41233240	2960	2960	2960	2960	0
647	20231117	103800	41233240	2960	2960	2960	2960	0
648	20231117	103700	41233240	2960	2960	2960	2960	1
649	20231117	103600	41230280	2950	2950	2950	2950	268
650	20231117	103500	40439680	2955	2955	2955	2955	145
651	20231117	103400	40011205	2955	2960	2960	2955	145
652	20231117	103300	39582530	2960	2960	2960	2960	10
653	20231117	103200	39552930	2950	2950	2950	2950	0
654	20231117	103100	39552930	2950	2950	2950	2950	0
655	20231117	103000	39552930	2950	2950	2950	2950	297
656	20231117	102900	38676780	2955	2955	2955	2955	0
657	20231117	102800	38676780	2955	2965	2965	2955	961
658	20231117	102700	35831025	2970	2970	2970	2970	33
659	20231117	102600	35733015	2970	2970	2970	2970	0
660	20231117	102500	35733015	2970	2970	2970	2970	0
661	20231117	102400	35733015	2970	2960	2970	2960	101
662	20231117	102300	35434045	2975	2975	2975	2975	0
663	20231117	102200	35434045	2975	2975	2975	2975	0
664	20231117	102100	35434045	2975	2975	2975	2975	0
665	20231117	102000	35434045	2975	2975	2975	2975	0
666	20231117	101900	35434045	2975	2975	2975	2975	0
667	20231117	101800	35434045	2975	2975	2975	2975	0
668	20231117	101700	35434045	2975	2975	2975	2975	0
669	20231117	101600	35434045	2975	2975	2975	2975	0
670	20231117	101500	35434045	2975	2975	2975	2975	0
671	20231117	101400	35434045	2975	2975	2975	2975	0
672	20231117	101300	35434045	2975	2975	2975	2975	0
673	20231117	101200	35434045	2975	2975	2975	2975	0
674	20231117	101100	35434045	2975	2975	2975	2975	0
675	20231117	101000	35434045	2975	2975	2975	2975	0
676	20231117	100900	35434045	2975	2975	2975	2975	40
677	20231117	100800	35315045	2975	2975	2975	2975	0
678	20231117	100700	35315045	2975	2975	2975	2975	1
679	20231117	100600	35312070	2980	2980	2980	2980	0
680	20231117	100500	35312070	2980	2980	2980	2980	0
681	20231117	100400	35312070	2980	2980	2980	2980	6
682	20231117	100300	35294190	2955	2965	2965	2955	218
683	20231117	100200	34649900	2970	2970	2970	2970	1
684	20231117	100100	34646930	2965	2965	2965	2965	0
685	20231117	100000	34646930	2965	2970	2970	2965	615
686	20231117	095900	32823450	2980	2980	2980	2980	0
687	20231117	095800	32823450	2980	2980	2980	2980	0
688	20231117	095700	32823450	2980	2980	2980	2980	0
689	20231117	095600	32823450	2980	2980	2980	2980	0
690	20231117	095500	32823450	2980	2980	2980	2980	0
691	20231117	095400	32823450	2980	2980	2980	2980	0
692	20231117	095300	32823450	2980	2980	2980	2980	0
693	20231117	095200	32823450	2980	2980	2980	2980	0
694	20231117	095100	32823450	2980	2980	2980	2980	0
695	20231117	095000	32823450	2980	2965	2980	2965	2
696	20231117	094900	32817505	2980	2980	2980	2980	0
697	20231117	094800	32817505	2980	2980	2980	2980	0
698	20231117	094700	32817505	2980	2980	2980	2980	0
699	20231117	094600	32817505	2980	2980	2980	2980	0
700	20231117	094500	32817505	2980	2980	2980	2980	3
701	20231117	094400	32808565	2985	2985	2985	2985	0
702	20231117	094300	32808565	2985	2970	2985	2970	59
703	20231117	094200	32633275	2970	2970	2970	2970	200
704	20231117	094100	32039275	2970	2970	2970	2970	1
705	20231117	094000	32036305	2965	2965	2965	2965	0
706	20231117	093900	32036305	2965	2965	2965	2965	72
707	20231117	093800	31822825	2955	2955	2955	2955	7
708	20231117	093700	31802140	2970	2970	2970	2970	300
709	20231117	093600	30911140	2970	2970	2970	2970	0
710	20231117	093500	30911140	2970	2970	2970	2970	1
711	20231117	093400	30908170	2970	2970	2970	2970	3
712	20231117	093300	30899260	2970	2970	2970	2970	1
713	20231117	093200	30896290	2970	2960	2970	2960	5
714	20231117	093100	30881480	2955	2955	2955	2955	37
715	20231117	093000	30772145	2965	2965	2965	2965	0
716	20231117	092900	30772145	2965	2955	2965	2955	919
717	20231117	092800	28056410	2950	2950	2950	2950	0
718	20231117	092700	28056410	2950	2950	2950	2950	0
719	20231117	092600	28056410	2950	2955	2955	2950	744
720	20231117	092500	25861270	2955	2955	2955	2955	383
721	20231117	092400	24729505	2955	2955	2955	2955	305
722	20231117	092300	23828230	2945	2945	2945	2945	0
723	20231117	092200	23828230	2945	2945	2945	2945	0
724	20231117	092100	23828230	2945	2945	2945	2945	0
725	20231117	092000	23828230	2945	2945	2945	2945	0
726	20231117	091900	23828230	2945	2945	2945	2945	0
727	20231117	091800	23828230	2945	2950	2950	2945	256
728	20231117	091700	23074280	2945	2945	2945	2945	349
729	20231117	091600	22046475	2990	2990	2990	2990	0
730	20231117	091500	22046475	2990	2990	2990	2990	1
731	20231117	091400	22043485	2990	2990	2990	2990	3
732	20231117	091300	22034515	2990	2990	2990	2990	3
733	20231117	091200	22025545	2990	2990	2990	2990	6
734	20231117	091100	22007605	2990	2990	2990	2990	3
735	20231117	091000	21998635	2990	2990	2990	2990	6
736	20231117	090900	21980695	2985	2985	2985	2985	3
737	20231117	090800	21971740	2990	2960	2990	2960	5
738	20231117	090700	21956860	2960	2950	2960	2950	88
739	20231117	090600	21697230	2930	2985	2985	2930	3486
740	20231117	090500	11424850	2990	2990	2990	2990	3
741	20231117	090400	11415880	2990	2995	2995	2990	42
742	20231117	090300	11290105	2995	2980	3000	2975	1692
743	20231117	090200	6214595	3010	3000	3010	3000	311
744	20231117	090100	5281565	3015	2995	3015	2995	837
745	20231117	090000	2771340	3000	2970	3000	2970	933