KissMeData/035890/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	191700	339638076	1349	1349	1349	1349	5446
3	20231117	191600	339638076	1349	1349	1349	1349	0
4	20231117	191500	339638076	1349	1349	1349	1349	0
5	20231117	191400	339638076	1349	1349	1349	1349	0
6	20231117	191300	339638076	1349	1349	1349	1349	0
7	20231117	191200	339638076	1349	1349	1349	1349	0
8	20231117	191100	339638076	1349	1349	1349	1349	0
9	20231117	191000	339638076	1349	1349	1349	1349	0
10	20231117	190900	339638076	1349	1349	1349	1349	0
11	20231117	190800	339638076	1349	1349	1349	1349	0
12	20231117	190700	339638076	1349	1349	1349	1349	0
13	20231117	190600	339638076	1349	1349	1349	1349	0
14	20231117	190500	339638076	1349	1349	1349	1349	0
15	20231117	190400	339638076	1349	1349	1349	1349	0
16	20231117	190300	339638076	1349	1349	1349	1349	0
17	20231117	190200	339638076	1349	1349	1349	1349	0
18	20231117	190100	339638076	1349	1349	1349	1349	0
19	20231117	190000	339638076	1349	1349	1349	1349	0
20	20231117	185900	339638076	1349	1349	1349	1349	0
21	20231117	185800	339638076	1349	1349	1349	1349	0
22	20231117	185700	339638076	1349	1349	1349	1349	0
23	20231117	185600	339638076	1349	1349	1349	1349	0
24	20231117	185500	339638076	1349	1349	1349	1349	0
25	20231117	185400	339638076	1349	1349	1349	1349	0
26	20231117	185300	339638076	1349	1349	1349	1349	0
27	20231117	185200	339638076	1349	1349	1349	1349	0
28	20231117	185100	339638076	1349	1349	1349	1349	0
29	20231117	185000	339638076	1349	1349	1349	1349	0
30	20231117	184900	339638076	1349	1349	1349	1349	0
31	20231117	184800	339638076	1349	1349	1349	1349	0
32	20231117	184700	339638076	1349	1349	1349	1349	5446
33	20231117	184600	339638076	1349	1349	1349	1349	0
34	20231117	184500	339638076	1349	1349	1349	1349	0
35	20231117	184400	339638076	1349	1349	1349	1349	0
36	20231117	184300	339638076	1349	1349	1349	1349	0
37	20231117	184200	339638076	1349	1349	1349	1349	0
38	20231117	184100	339638076	1349	1349	1349	1349	0
39	20231117	184000	339638076	1349	1349	1349	1349	0
40	20231117	183900	339638076	1349	1349	1349	1349	0
41	20231117	183800	339638076	1349	1349	1349	1349	0
42	20231117	183700	339638076	1349	1349	1349	1349	0
43	20231117	183600	339638076	1349	1349	1349	1349	0
44	20231117	183500	339638076	1349	1349	1349	1349	0
45	20231117	183400	339638076	1349	1349	1349	1349	0
46	20231117	183300	339638076	1349	1349	1349	1349	0
47	20231117	183200	339638076	1349	1349	1349	1349	0
48	20231117	183100	339638076	1349	1349	1349	1349	0
49	20231117	183000	339638076	1349	1349	1349	1349	0
50	20231117	182900	339638076	1349	1349	1349	1349	0
51	20231117	182800	339638076	1349	1349	1349	1349	0
52	20231117	182700	339638076	1349	1349	1349	1349	0
53	20231117	182600	339638076	1349	1349	1349	1349	0
54	20231117	182500	339638076	1349	1349	1349	1349	0
55	20231117	182400	339638076	1349	1349	1349	1349	0
56	20231117	182300	339638076	1349	1349	1349	1349	0
57	20231117	182200	339638076	1349	1349	1349	1349	0
58	20231117	182100	339638076	1349	1349	1349	1349	0
59	20231117	182000	339638076	1349	1349	1349	1349	0
60	20231117	181900	339638076	1349	1349	1349	1349	0
61	20231117	181800	339638076	1349	1349	1349	1349	0
62	20231117	181700	339638076	1349	1349	1349	1349	5446
63	20231117	181600	339638076	1349	1349	1349	1349	0
64	20231117	181500	339638076	1349	1349	1349	1349	0
65	20231117	181400	339638076	1349	1349	1349	1349	0
66	20231117	181300	339638076	1349	1349	1349	1349	0
67	20231117	181200	339638076	1349	1349	1349	1349	0
68	20231117	181100	339638076	1349	1349	1349	1349	0
69	20231117	181000	339638076	1349	1349	1349	1349	0
70	20231117	180900	339638076	1349	1349	1349	1349	0
71	20231117	180800	339638076	1349	1349	1349	1349	0
72	20231117	180700	339638076	1349	1349	1349	1349	0
73	20231117	180600	339638076	1349	1349	1349	1349	0
74	20231117	180500	339638076	1349	1349	1349	1349	0
75	20231117	180400	339638076	1349	1349	1349	1349	0
76	20231117	180300	339638076	1349	1349	1349	1349	0
77	20231117	180200	339638076	1349	1349	1349	1349	0
78	20231117	180100	339638076	1349	1349	1349	1349	0
79	20231117	180000	339638076	1349	1349	1349	1349	0
80	20231117	175900	339638076	1349	1349	1349	1349	0
81	20231117	175800	339638076	1349	1349	1349	1349	0
82	20231117	175700	339638076	1349	1349	1349	1349	0
83	20231117	175600	339638076	1349	1349	1349	1349	0
84	20231117	175500	339638076	1349	1349	1349	1349	0
85	20231117	175400	339638076	1349	1349	1349	1349	0
86	20231117	175300	339638076	1349	1349	1349	1349	0
87	20231117	175200	339638076	1349	1349	1349	1349	0
88	20231117	175100	339638076	1349	1349	1349	1349	0
89	20231117	175000	339638076	1349	1349	1349	1349	0
90	20231117	174900	339638076	1349	1349	1349	1349	0
91	20231117	174800	339638076	1349	1349	1349	1349	0
92	20231117	174700	339638076	1349	1349	1349	1349	5446
93	20231117	174600	339638076	1349	1349	1349	1349	0
94	20231117	174500	339638076	1349	1349	1349	1349	0
95	20231117	174400	339638076	1349	1349	1349	1349	0
96	20231117	174300	339638076	1349	1349	1349	1349	0
97	20231117	174200	339638076	1349	1349	1349	1349	0
98	20231117	174100	339638076	1349	1349	1349	1349	0
99	20231117	174000	339638076	1349	1349	1349	1349	0
100	20231117	173900	339638076	1349	1349	1349	1349	0
101	20231117	173800	339638076	1349	1349	1349	1349	0
102	20231117	173700	339638076	1349	1349	1349	1349	0
103	20231117	173600	339638076	1349	1349	1349	1349	0
104	20231117	173500	339638076	1349	1349	1349	1349	0
105	20231117	173400	339638076	1349	1349	1349	1349	0
106	20231117	173300	339638076	1349	1349	1349	1349	0
107	20231117	173200	339638076	1349	1349	1349	1349	0
108	20231117	173100	339638076	1349	1349	1349	1349	0
109	20231117	173000	339638076	1349	1349	1349	1349	0
110	20231117	172900	339638076	1349	1349	1349	1349	0
111	20231117	172800	339638076	1349	1349	1349	1349	0
112	20231117	172700	339638076	1349	1349	1349	1349	0
113	20231117	172600	339638076	1349	1349	1349	1349	0
114	20231117	172500	339638076	1349	1349	1349	1349	0
115	20231117	172400	339638076	1349	1349	1349	1349	0
116	20231117	172300	339638076	1349	1349	1349	1349	0
117	20231117	172200	339638076	1349	1349	1349	1349	0
118	20231117	172100	339638076	1349	1349	1349	1349	0
119	20231117	172000	339638076	1349	1349	1349	1349	0
120	20231117	171900	339638076	1349	1349	1349	1349	0
121	20231117	171800	339638076	1349	1349	1349	1349	0
122	20231117	171700	339638076	1349	1349	1349	1349	5446
123	20231117	171600	339638076	1349	1349	1349	1349	0
124	20231117	171500	339638076	1349	1349	1349	1349	0
125	20231117	171400	339638076	1349	1349	1349	1349	0
126	20231117	171300	339638076	1349	1349	1349	1349	0
127	20231117	171200	339638076	1349	1349	1349	1349	0
128	20231117	171100	339638076	1349	1349	1349	1349	0
129	20231117	171000	339638076	1349	1349	1349	1349	0
130	20231117	170900	339638076	1349	1349	1349	1349	0
131	20231117	170800	339638076	1349	1349	1349	1349	0
132	20231117	170700	339638076	1349	1349	1349	1349	0
133	20231117	170600	339638076	1349	1349	1349	1349	0
134	20231117	170500	339638076	1349	1349	1349	1349	0
135	20231117	170400	339638076	1349	1349	1349	1349	0
136	20231117	170300	339638076	1349	1349	1349	1349	0
137	20231117	170200	339638076	1349	1349	1349	1349	0
138	20231117	170100	339638076	1349	1349	1349	1349	0
139	20231117	170000	339638076	1349	1349	1349	1349	0
140	20231117	165900	339638076	1349	1349	1349	1349	0
141	20231117	165800	339638076	1349	1349	1349	1349	0
142	20231117	165700	339638076	1349	1349	1349	1349	0
143	20231117	165600	339638076	1349	1349	1349	1349	0
144	20231117	165500	339638076	1349	1349	1349	1349	0
145	20231117	165400	339638076	1349	1349	1349	1349	0
146	20231117	165300	339638076	1349	1349	1349	1349	0
147	20231117	165200	339638076	1349	1349	1349	1349	0
148	20231117	165100	339638076	1349	1349	1349	1349	0
149	20231117	165000	339638076	1349	1349	1349	1349	0
150	20231117	164900	339638076	1349	1349	1349	1349	0
151	20231117	164800	339638076	1349	1349	1349	1349	0
152	20231117	164700	339638076	1349	1349	1349	1349	5446
153	20231117	164600	339638076	1349	1349	1349	1349	0
154	20231117	164500	339638076	1349	1349	1349	1349	0
155	20231117	164400	339638076	1349	1349	1349	1349	0
156	20231117	164300	339638076	1349	1349	1349	1349	0
157	20231117	164200	339638076	1349	1349	1349	1349	0
158	20231117	164100	339638076	1349	1349	1349	1349	0
159	20231117	164000	339638076	1349	1349	1349	1349	0
160	20231117	163900	339638076	1349	1349	1349	1349	0
161	20231117	163800	339638076	1349	1349	1349	1349	0
162	20231117	163700	339638076	1349	1349	1349	1349	0
163	20231117	163600	339638076	1349	1349	1349	1349	0
164	20231117	163500	339638076	1349	1349	1349	1349	0
165	20231117	163400	339638076	1349	1349	1349	1349	0
166	20231117	163300	339638076	1349	1349	1349	1349	0
167	20231117	163200	339638076	1349	1349	1349	1349	0
168	20231117	163100	339638076	1349	1349	1349	1349	0
169	20231117	163000	339638076	1349	1349	1349	1349	0
170	20231117	162900	339638076	1349	1349	1349	1349	0
171	20231117	162800	339638076	1349	1349	1349	1349	0
172	20231117	162700	339638076	1349	1349	1349	1349	0
173	20231117	162600	339638076	1349	1349	1349	1349	0
174	20231117	162500	339638076	1349	1349	1349	1349	0
175	20231117	162400	339638076	1349	1349	1349	1349	0
176	20231117	162300	339638076	1349	1349	1349	1349	0
177	20231117	162200	339638076	1349	1349	1349	1349	0
178	20231117	162100	339638076	1349	1349	1349	1349	0
179	20231117	162000	339638076	1349	1349	1349	1349	0
180	20231117	161900	339638076	1349	1349	1349	1349	0
181	20231117	161800	339638076	1349	1349	1349	1349	0
182	20231117	161700	339638076	1349	1349	1349	1349	5446
183	20231117	161600	339638076	1349	1349	1349	1349	0
184	20231117	161500	339638076	1349	1349	1349	1349	0
185	20231117	161400	339638076	1349	1349	1349	1349	0
186	20231117	161300	339638076	1349	1349	1349	1349	0
187	20231117	161200	339638076	1349	1349	1349	1349	0
188	20231117	161100	339638076	1349	1349	1349	1349	0
189	20231117	161000	339638076	1349	1349	1349	1349	0
190	20231117	160900	339638076	1349	1349	1349	1349	0
191	20231117	160800	339638076	1349	1349	1349	1349	0
192	20231117	160700	339638076	1349	1349	1349	1349	0
193	20231117	160600	339638076	1349	1349	1349	1349	0
194	20231117	160500	339638076	1349	1349	1349	1349	0
195	20231117	160400	339638076	1349	1349	1349	1349	0
196	20231117	160300	339638076	1349	1349	1349	1349	0
197	20231117	160200	339638076	1349	1349	1349	1349	0
198	20231117	160100	339638076	1349	1349	1349	1349	0
199	20231117	160000	339638076	1349	1349	1349	1349	0
200	20231117	155900	339638076	1349	1349	1349	1349	0
201	20231117	155800	339638076	1349	1349	1349	1349	0
202	20231117	155700	339638076	1349	1349	1349	1349	0
203	20231117	155600	339638076	1349	1349	1349	1349	0
204	20231117	155500	339638076	1349	1349	1349	1349	0
205	20231117	155400	339638076	1349	1349	1349	1349	0
206	20231117	155300	339638076	1349	1349	1349	1349	0
207	20231117	155200	339638076	1349	1349	1349	1349	0
208	20231117	155100	339638076	1349	1349	1349	1349	0
209	20231117	155000	339638076	1349	1349	1349	1349	0
210	20231117	154900	339638076	1349	1349	1349	1349	0
211	20231117	154800	339638076	1349	1349	1349	1349	0
212	20231117	154700	339638076	1349	1349	1349	1349	5446
213	20231117	154600	339638076	1349	1349	1349	1349	0
214	20231117	154500	339638076	1349	1349	1349	1349	0
215	20231117	154400	339638076	1349	1349	1349	1349	0
216	20231117	154300	339638076	1349	1349	1349	1349	0
217	20231117	154200	339638076	1349	1349	1349	1349	0
218	20231117	154100	339638076	1349	1349	1349	1349	0
219	20231117	154000	339638076	1349	1349	1349	1349	0
220	20231117	153900	339638076	1349	1349	1349	1349	0
221	20231117	153800	339638076	1349	1349	1349	1349	0
222	20231117	153700	339638076	1349	1349	1349	1349	0
223	20231117	153600	339638076	1349	1349	1349	1349	0
224	20231117	153500	339638076	1349	1349	1349	1349	0
225	20231117	153400	339638076	1349	1349	1349	1349	0
226	20231117	153300	339638076	1349	1349	1349	1349	0
227	20231117	153200	339638076	1349	1349	1349	1349	0
228	20231117	153100	339638076	1349	1349	1349	1349	0
229	20231117	153000	339638076	1349	1349	1349	1349	5446
230	20231117	152900	332291422	1346	1346	1346	1346	0
231	20231117	152800	332291422	1346	1346	1346	1346	0
232	20231117	152700	332291422	1346	1346	1346	1346	0
233	20231117	152600	332291422	1346	1346	1346	1346	0
234	20231117	152500	332291422	1346	1346	1346	1346	0
235	20231117	152400	332291422	1346	1346	1346	1346	0
236	20231117	152300	332291422	1346	1346	1346	1346	0
237	20231117	152200	332291422	1346	1346	1346	1346	0
238	20231117	152100	332291422	1346	1346	1346	1346	0
239	20231117	152000	332291422	1346	1346	1346	1346	0
240	20231117	151900	332291422	1346	1346	1347	1346	1096
241	20231117	151800	330815288	1346	1346	1346	1346	55
242	20231117	151700	330741258	1345	1348	1348	1345	34
243	20231117	151600	330695432	1345	1346	1346	1345	153
244	20231117	151500	330489586	1350	1346	1350	1346	40
245	20231117	151400	330435594	1345	1345	1345	1345	0
246	20231117	151300	330435594	1345	1346	1350	1345	8996
247	20231117	151200	318297583	1345	1345	1345	1345	0
248	20231117	151100	318297583	1345	1345	1345	1345	0
249	20231117	151000	318297583	1345	1345	1345	1345	1000
250	20231117	150900	316952583	1345	1345	1345	1345	1
251	20231117	150800	316951238	1345	1345	1345	1345	1866
252	20231117	150700	314441468	1345	1345	1345	1345	340
253	20231117	150600	313984168	1345	1345	1345	1345	0
254	20231117	150500	313984168	1345	1345	1345	1345	158
255	20231117	150400	313771658	1345	1345	1345	1345	10679
256	20231117	150300	299408403	1344	1344	1345	1344	12
257	20231117	150200	299392274	1344	1344	1344	1344	2641
258	20231117	150100	295842770	1344	1343	1344	1343	204
259	20231117	150000	295568598	1343	1344	1344	1343	87
260	20231117	145900	295451755	1343	1343	1343	1343	88
261	20231117	145800	295333571	1343	1344	1344	1343	183
262	20231117	145700	295087801	1344	1344	1344	1344	1
263	20231117	145600	295086457	1343	1344	1344	1343	9
264	20231117	145500	295074369	1343	1344	1344	1343	181
265	20231117	145400	294831285	1342	1342	1342	1342	0
266	20231117	145300	294831285	1342	1344	1344	1342	108
267	20231117	145200	294686347	1344	1344	1344	1344	1
268	20231117	145100	294685003	1344	1343	1344	1343	2502
269	20231117	145000	291324815	1343	1343	1343	1343	1076
270	20231117	144900	289879747	1345	1345	1345	1345	1
271	20231117	144800	289878402	1343	1343	1343	1343	0
272	20231117	144700	289878402	1343	1344	1344	1343	83
273	20231117	144600	289766930	1344	1344	1344	1344	20
274	20231117	144500	289740050	1345	1345	1345	1345	20
275	20231117	144400	289713150	1345	1345	1345	1345	0
276	20231117	144300	289713150	1345	1345	1345	1345	10
277	20231117	144200	289699700	1345	1345	1345	1344	432
278	20231117	144100	289119090	1344	1343	1344	1343	3977
279	20231117	144000	283777846	1343	1344	1344	1343	3356
280	20231117	143900	279268538	1344	1344	1344	1344	201
281	20231117	143800	278998394	1343	1343	1343	1343	1
282	20231117	143700	278997051	1343	1343	1343	1343	26
283	20231117	143600	278962133	1343	1343	1343	1343	900
284	20231117	143500	277753433	1345	1344	1345	1344	2
285	20231117	143400	277750744	1345	1346	1346	1343	225
286	20231117	143300	277448414	1345	1344	1345	1344	5982
287	20231117	143200	269404603	1344	1344	1344	1344	1
288	20231117	143100	269403259	1343	1342	1343	1342	2472
289	20231117	143000	266083834	1342	1343	1343	1342	815
290	20231117	142900	264990077	1343	1343	1343	1343	1027
291	20231117	142800	263610816	1343	1343	1344	1342	1844
292	20231117	142700	261136159	1344	1342	1344	1342	18
293	20231117	142600	261111996	1344	1344	1344	1344	1
294	20231117	142500	261110652	1342	1342	1344	1342	187
295	20231117	142400	260859674	1344	1342	1344	1342	83
296	20231117	142300	260748284	1342	1342	1342	1342	190
297	20231117	142200	260493304	1344	1344	1344	1344	0
298	20231117	142100	260493304	1344	1344	1344	1344	200
299	20231117	142000	260224504	1344	1344	1344	1344	0
300	20231117	141900	260224504	1344	1344	1344	1344	0
301	20231117	141800	260224504	1344	1344	1344	1344	10
302	20231117	141700	260211064	1344	1344	1344	1344	200
303	20231117	141600	259942264	1344	1344	1344	1344	1
304	20231117	141500	259940920	1343	1343	1343	1343	6766
305	20231117	141400	250854182	1344	1344	1344	1344	4124
306	20231117	141300	245311526	1345	1345	1345	1345	1557
307	20231117	141200	243217361	1346	1346	1346	1346	0
308	20231117	141100	243217361	1346	1346	1346	1346	0
309	20231117	141000	243217361	1346	1346	1346	1346	0
310	20231117	140900	243217361	1346	1346	1346	1346	50
311	20231117	140800	243150061	1346	1346	1346	1346	70
312	20231117	140700	243055841	1346	1346	1346	1346	169
313	20231117	140600	242828367	1346	1346	1346	1346	621
314	20231117	140500	241992501	1346	1346	1346	1346	0
315	20231117	140400	241992501	1346	1346	1346	1346	0
316	20231117	140300	241992501	1346	1346	1346	1346	0
317	20231117	140200	241992501	1346	1345	1346	1345	9
318	20231117	140100	241980395	1345	1344	1345	1344	408
319	20231117	140000	241432029	1345	1345	1345	1345	1799
320	20231117	135900	239012374	1346	1346	1346	1346	1
321	20231117	135800	239011028	1345	1345	1346	1345	31
322	20231117	135700	238969332	1346	1345	1346	1345	27
323	20231117	135600	238933016	1345	1345	1345	1345	50
324	20231117	135500	238865766	1346	1345	1346	1345	2197
325	20231117	135400	235910800	1344	1344	1344	1344	206
326	20231117	135300	235633936	1345	1345	1345	1345	0
327	20231117	135200	235633936	1345	1345	1345	1345	0
328	20231117	135100	235633936	1345	1345	1345	1345	1
329	20231117	135000	235632591	1345	1345	1345	1345	4
330	20231117	134900	235627211	1345	1345	1345	1345	11
331	20231117	134800	235612416	1345	1345	1345	1344	23
332	20231117	134700	235581499	1345	1345	1345	1345	1
333	20231117	134600	235580154	1345	1345	1345	1345	0
334	20231117	134500	235580154	1345	1345	1345	1345	1
335	20231117	134400	235578809	1344	1344	1344	1344	20
336	20231117	134300	235551929	1344	1344	1344	1344	0
337	20231117	134200	235551929	1344	1344	1344	1344	0
338	20231117	134100	235551929	1344	1345	1345	1344	1001
339	20231117	134000	234205585	1345	1345	1345	1345	860
340	20231117	133900	233048885	1345	1345	1345	1345	50
341	20231117	133800	232981635	1344	1344	1344	1344	0
342	20231117	133700	232981635	1344	1344	1344	1344	1
343	20231117	133600	232980291	1345	1345	1345	1344	1258
344	20231117	133500	231288282	1345	1345	1345	1345	69
345	20231117	133400	231195477	1343	1345	1345	1343	8764
346	20231117	133300	219409389	1345	1345	1345	1345	0
347	20231117	133200	219409389	1345	1346	1346	1345	4017
348	20231117	133100	214004641	1347	1347	1347	1347	0
349	20231117	133000	214004641	1347	1347	1347	1347	11
350	20231117	132900	213989824	1347	1347	1347	1347	1
351	20231117	132800	213988477	1347	1347	1347	1347	1
352	20231117	132700	213987130	1347	1347	1347	1347	0
353	20231117	132600	213987130	1347	1346	1347	1346	187
354	20231117	132500	213735426	1347	1347	1347	1347	3
355	20231117	132400	213731385	1347	1347	1347	1347	6
356	20231117	132300	213723303	1347	1347	1347	1347	2
357	20231117	132200	213720609	1347	1347	1347	1347	15
358	20231117	132100	213700404	1347	1347	1347	1347	0
359	20231117	132000	213700404	1347	1346	1347	1346	60
360	20231117	131900	213619643	1347	1347	1347	1347	1
361	20231117	131800	213618296	1347	1347	1347	1347	1
362	20231117	131700	213616949	1347	1347	1347	1347	0
363	20231117	131600	213616949	1347	1347	1347	1347	3
364	20231117	131500	213612908	1346	1347	1347	1346	6
365	20231117	131400	213604827	1347	1347	1347	1347	1
366	20231117	131300	213603480	1347	1346	1347	1346	19
367	20231117	131200	213577905	1347	1347	1347	1347	0
368	20231117	131100	213577905	1347	1347	1347	1346	3
369	20231117	131000	213573865	1347	1347	1347	1346	1323
370	20231117	130900	211793105	1347	1347	1347	1347	10
371	20231117	130800	211779635	1347	1347	1347	1347	0
372	20231117	130700	211779635	1347	1347	1347	1347	0
373	20231117	130600	211779635	1347	1347	1347	1347	1
374	20231117	130500	211778288	1347	1347	1347	1347	39
375	20231117	130400	211725755	1347	1347	1347	1347	0
376	20231117	130300	211725755	1347	1347	1347	1347	1
377	20231117	130200	211724408	1347	1347	1347	1347	1
378	20231117	130100	211723061	1346	1347	1347	1346	18
379	20231117	130000	211698832	1346	1346	1347	1346	1665
380	20231117	125900	209457741	1346	1347	1348	1345	10598
381	20231117	125800	195184527	1348	1346	1348	1346	5565
382	20231117	125700	187689993	1346	1346	1346	1346	0
383	20231117	125600	187689993	1346	1346	1346	1346	2
384	20231117	125500	187687301	1347	1346	1347	1345	142
385	20231117	125400	187496308	1345	1346	1346	1345	128
386	20231117	125300	187324143	1345	1346	1346	1345	400
387	20231117	125200	186786141	1345	1346	1346	1345	191
388	20231117	125100	186529244	1347	1347	1347	1347	0
389	20231117	125000	186529244	1347	1347	1347	1347	0
390	20231117	124900	186529244	1347	1347	1347	1347	0
391	20231117	124800	186529244	1347	1347	1347	1347	0
392	20231117	124700	186529244	1347	1347	1347	1347	5
393	20231117	124600	186522509	1347	1347	1347	1347	0
394	20231117	124500	186522509	1347	1347	1347	1347	0
395	20231117	124400	186522509	1347	1347	1347	1347	1
396	20231117	124300	186521162	1347	1347	1347	1347	0
397	20231117	124200	186521162	1347	1347	1347	1347	22
398	20231117	124100	186491528	1345	1345	1345	1345	0
399	20231117	124000	186491528	1345	1345	1345	1345	0
400	20231117	123900	186491528	1345	1346	1346	1345	1925
401	20231117	123800	183900656	1347	1347	1347	1347	1
402	20231117	123700	183899309	1346	1346	1346	1346	1
403	20231117	123600	183897963	1346	1346	1346	1346	0
404	20231117	123500	183897963	1346	1346	1346	1346	995
405	20231117	123400	182558693	1347	1347	1347	1347	0
406	20231117	123300	182558693	1347	1347	1347	1347	0
407	20231117	123200	182558693	1347	1347	1347	1347	0
408	20231117	123100	182558693	1347	1347	1347	1347	0
409	20231117	123000	182558693	1347	1347	1347	1347	0
410	20231117	122900	182558693	1347	1347	1347	1347	65
411	20231117	122800	182471138	1349	1349	1349	1349	0
412	20231117	122700	182471138	1349	1349	1349	1347	12
413	20231117	122600	182454969	1349	1349	1349	1349	0
414	20231117	122500	182454969	1349	1349	1349	1349	0
415	20231117	122400	182454969	1349	1349	1349	1349	1
416	20231117	122300	182453620	1349	1349	1349	1349	0
417	20231117	122200	182453620	1349	1349	1349	1349	50
418	20231117	122100	182386170	1349	1349	1349	1349	0
419	20231117	122000	182386170	1349	1349	1349	1349	0
420	20231117	121900	182386170	1349	1349	1349	1349	0
421	20231117	121800	182386170	1349	1349	1349	1349	0
422	20231117	121700	182386170	1349	1349	1349	1349	0
423	20231117	121600	182386170	1349	1349	1349	1349	0
424	20231117	121500	182386170	1349	1347	1349	1347	2
425	20231117	121400	182383474	1349	1348	1349	1347	1581
426	20231117	121300	180253855	1348	1348	1348	1348	0
427	20231117	121200	180253855	1348	1348	1348	1348	89
428	20231117	121100	180133883	1349	1349	1349	1349	0
429	20231117	121000	180133883	1349	1348	1349	1347	550
430	20231117	120900	179392724	1349	1349	1349	1349	1
431	20231117	120800	179391375	1349	1349	1349	1349	0
432	20231117	120700	179391375	1349	1349	1349	1349	0
433	20231117	120600	179391375	1349	1349	1349	1349	0
434	20231117	120500	179391375	1349	1349	1349	1348	53
435	20231117	120400	179319880	1349	1349	1349	1349	50
436	20231117	120300	179252430	1348	1348	1348	1348	399
437	20231117	120200	178714578	1348	1348	1348	1348	0
438	20231117	120100	178714578	1348	1348	1348	1348	0
439	20231117	120000	178714578	1348	1348	1348	1348	0
440	20231117	115900	178714578	1348	1348	1348	1348	0
441	20231117	115800	178714578	1348	1348	1348	1348	0
442	20231117	115700	178714578	1348	1348	1348	1348	0
443	20231117	115600	178714578	1348	1348	1348	1348	100
444	20231117	115500	178579778	1348	1348	1348	1348	3147
445	20231117	115400	174337622	1348	1348	1348	1348	0
446	20231117	115300	174337622	1348	1348	1348	1348	11
447	20231117	115200	174322794	1348	1348	1348	1348	0
448	20231117	115100	174322794	1348	1348	1348	1348	0
449	20231117	115000	174322794	1348	1348	1348	1348	75
450	20231117	114900	174221694	1348	1348	1348	1348	0
451	20231117	114800	174221694	1348	1348	1348	1348	0
452	20231117	114700	174221694	1348	1348	1348	1348	0
453	20231117	114600	174221694	1348	1348	1348	1348	0
454	20231117	114500	174221694	1348	1347	1348	1346	4782
455	20231117	114400	167776679	1347	1347	1347	1347	200
456	20231117	114300	167507279	1346	1346	1346	1346	0
457	20231117	114200	167507279	1346	1346	1346	1346	36
458	20231117	114100	167458823	1348	1348	1348	1348	0
459	20231117	114000	167458823	1348	1348	1348	1348	0
460	20231117	113900	167458823	1348	1348	1348	1348	1
461	20231117	113800	167457475	1346	1346	1346	1346	30
462	20231117	113700	167417095	1347	1347	1347	1347	80
463	20231117	113600	167309335	1348	1348	1348	1348	9
464	20231117	113500	167297203	1346	1348	1348	1346	21
465	20231117	113400	167268935	1348	1348	1348	1348	0
466	20231117	113300	167268935	1348	1348	1348	1348	1
467	20231117	113200	167267587	1348	1348	1348	1348	0
468	20231117	113100	167267587	1348	1348	1348	1345	4600
469	20231117	113000	161077534	1348	1348	1348	1348	0
470	20231117	112900	161077534	1348	1348	1348	1348	3
471	20231117	112800	161073490	1347	1347	1347	1347	0
472	20231117	112700	161073490	1347	1347	1347	1347	0
473	20231117	112600	161073490	1347	1348	1348	1347	162
474	20231117	112500	160855257	1348	1348	1348	1348	0
475	20231117	112400	160855257	1348	1348	1348	1348	0
476	20231117	112300	160855257	1348	1348	1348	1348	0
477	20231117	112200	160855257	1348	1348	1348	1348	56
478	20231117	112100	160779769	1348	1348	1348	1348	0
479	20231117	112000	160779769	1348	1348	1348	1348	9
480	20231117	111900	160767637	1348	1348	1348	1348	241
481	20231117	111800	160442769	1348	1348	1348	1348	0
482	20231117	111700	160442769	1348	1348	1348	1348	2
483	20231117	111600	160440073	1346	1346	1346	1346	0
484	20231117	111500	160440073	1346	1346	1346	1346	0
485	20231117	111400	160440073	1346	1346	1346	1346	205
486	20231117	111300	160164143	1346	1346	1346	1346	0
487	20231117	111200	160164143	1346	1346	1346	1346	10
488	20231117	111100	160150683	1348	1348	1348	1348	0
489	20231117	111000	160150683	1348	1348	1348	1348	400
490	20231117	110900	159611483	1346	1346	1346	1346	0
491	20231117	110800	159611483	1346	1346	1346	1346	0
492	20231117	110700	159611483	1346	1346	1346	1346	0
493	20231117	110600	159611483	1346	1346	1346	1346	0
494	20231117	110500	159611483	1346	1348	1348	1346	18
495	20231117	110400	159587243	1348	1348	1348	1348	1
496	20231117	110300	159585895	1348	1348	1348	1348	11
497	20231117	110200	159571067	1348	1348	1348	1348	0
498	20231117	110100	159571067	1348	1348	1348	1348	1
499	20231117	110000	159569719	1347	1347	1347	1347	0
500	20231117	105900	159569719	1347	1347	1347	1347	82
501	20231117	105800	159459265	1346	1346	1346	1346	0
502	20231117	105700	159459265	1346	1346	1346	1346	0
503	20231117	105600	159459265	1346	1346	1346	1346	1001
504	20231117	105500	158111919	1346	1347	1347	1346	3017
505	20231117	105400	154050537	1347	1347	1347	1347	0
506	20231117	105300	154050537	1347	1347	1347	1347	1081
507	20231117	105200	152594430	1347	1347	1347	1347	0
508	20231117	105100	152594430	1347	1347	1347	1347	1357
509	20231117	105000	150766551	1349	1349	1349	1349	1
510	20231117	104900	150765202	1348	1348	1348	1348	200
511	20231117	104800	150495602	1348	1348	1348	1348	80
512	20231117	104700	150387762	1348	1348	1348	1348	0
513	20231117	104600	150387762	1348	1348	1348	1348	0
514	20231117	104500	150387762	1348	1348	1348	1348	0
515	20231117	104400	150387762	1348	1348	1348	1348	0
516	20231117	104300	150387762	1348	1348	1348	1348	1542
517	20231117	104200	148309146	1348	1348	1348	1348	2
518	20231117	104100	148306450	1347	1348	1348	1347	1032
519	20231117	104000	146916313	1348	1348	1348	1348	2
520	20231117	103900	146913617	1347	1347	1347	1347	0
521	20231117	103800	146913617	1347	1347	1347	1347	0
522	20231117	103700	146913617	1347	1347	1347	1347	671
523	20231117	103600	146009780	1347	1349	1349	1347	6101
524	20231117	103500	137791312	1349	1349	1349	1349	20
525	20231117	103400	137764332	1348	1348	1348	1348	316
526	20231117	103300	137338364	1349	1349	1349	1349	112
527	20231117	103200	137187276	1350	1350	1350	1350	19
528	20231117	103100	137161626	1351	1351	1351	1351	0
529	20231117	103000	137161626	1351	1351	1351	1351	2
530	20231117	102900	137158924	1350	1350	1350	1350	0
531	20231117	102800	137158924	1350	1351	1351	1350	107
532	20231117	102700	137014424	1350	1350	1350	1350	2
533	20231117	102600	137011724	1350	1350	1350	1350	0
534	20231117	102500	137011724	1350	1350	1350	1350	1
535	20231117	102400	137010374	1351	1350	1351	1350	78
536	20231117	102300	136905036	1351	1351	1351	1351	0
537	20231117	102200	136905036	1351	1351	1351	1351	0
538	20231117	102100	136905036	1351	1351	1351	1351	0
539	20231117	102000	136905036	1351	1351	1351	1351	0
540	20231117	101900	136905036	1351	1351	1351	1351	0
541	20231117	101800	136905036	1351	1348	1351	1348	640
542	20231117	101700	136042313	1348	1349	1349	1348	4904
543	20231117	101600	129431500	1350	1350	1350	1350	93
544	20231117	101500	129305950	1350	1350	1350	1350	0
545	20231117	101400	129305950	1350	1350	1350	1350	1
546	20231117	101300	129304600	1351	1351	1351	1351	0
547	20231117	101200	129304600	1351	1353	1353	1351	412
548	20231117	101100	128747188	1351	1351	1351	1351	0
549	20231117	101000	128747188	1351	1351	1351	1351	2
550	20231117	100900	128744486	1353	1353	1353	1353	0
551	20231117	100800	128744486	1353	1353	1353	1353	50
552	20231117	100700	128676836	1353	1350	1353	1350	215
553	20231117	100600	128386583	1350	1350	1350	1350	0
554	20231117	100500	128386583	1350	1351	1352	1350	3411
555	20231117	100400	123776275	1351	1350	1351	1350	661
556	20231117	100300	122883824	1350	1350	1351	1350	314
557	20231117	100200	122459919	1350	1350	1350	1350	0
558	20231117	100100	122459919	1350	1350	1350	1350	10
559	20231117	100000	122446419	1350	1350	1350	1350	100
560	20231117	095900	122311419	1350	1350	1351	1350	602
561	20231117	095800	121498698	1350	1350	1350	1350	21
562	20231117	095700	121470348	1349	1349	1349	1349	51
563	20231117	095600	121401549	1350	1347	1350	1345	5289
564	20231117	095500	114286678	1350	1350	1350	1350	89
565	20231117	095400	114166528	1351	1346	1351	1346	3298
566	20231117	095300	109726332	1346	1345	1346	1344	845
567	20231117	095200	108590057	1346	1346	1346	1346	0
568	20231117	095100	108590057	1346	1345	1346	1344	501
569	20231117	095000	107916611	1344	1344	1344	1344	0
570	20231117	094900	107916611	1344	1344	1344	1344	104
571	20231117	094800	107776835	1344	1344	1344	1344	30
572	20231117	094700	107736515	1344	1345	1345	1344	110
573	20231117	094600	107588645	1346	1345	1346	1345	1017
574	20231117	094500	106219765	1346	1346	1346	1346	0
575	20231117	094400	106219765	1346	1346	1346	1343	2029
576	20231117	094300	103493755	1346	1346	1346	1345	21358
577	20231117	094200	74766874	1346	1346	1346	1346	181
578	20231117	094100	74523248	1346	1346	1346	1346	109
579	20231117	094000	74376534	1346	1346	1346	1346	0
580	20231117	093900	74376534	1346	1346	1346	1345	551
581	20231117	093800	73635398	1346	1346	1350	1346	1749
582	20231117	093700	71281240	1350	1350	1350	1350	11
583	20231117	093600	71266390	1349	1350	1350	1347	2623
584	20231117	093500	67732131	1350	1350	1350	1348	250
585	20231117	093400	67394979	1350	1350	1350	1349	77
586	20231117	093300	67291034	1350	1350	1350	1348	2516
587	20231117	093200	63899439	1349	1350	1350	1349	2714
588	20231117	093100	60238221	1351	1349	1351	1349	101
589	20231117	093000	60101970	1349	1351	1351	1349	3232
590	20231117	092900	55741359	1350	1351	1351	1350	60
591	20231117	092800	55660308	1351	1350	1351	1349	3081
592	20231117	092700	51500969	1351	1351	1351	1351	1759
593	20231117	092600	49124560	1352	1353	1353	1352	3815
594	20231117	092500	43966501	1353	1353	1353	1353	1000
595	20231117	092400	42613501	1353	1353	1353	1353	0
596	20231117	092300	42613501	1353	1355	1356	1353	900
597	20231117	092200	41393199	1355	1355	1355	1355	6
598	20231117	092100	41385069	1353	1353	1353	1353	0
599	20231117	092000	41385069	1353	1354	1354	1353	4595
600	20231117	091900	35167885	1356	1353	1356	1353	7
601	20231117	091800	35158411	1352	1355	1355	1352	2103
602	20231117	091700	32311846	1355	1355	1355	1355	0
603	20231117	091600	32311846	1355	1355	1355	1355	1
604	20231117	091500	32310491	1355	1355	1355	1355	0
605	20231117	091400	32310491	1355	1355	1355	1355	1
606	20231117	091300	32309136	1352	1355	1355	1352	85
607	20231117	091200	32194108	1355	1355	1355	1355	49
608	20231117	091100	32127713	1355	1353	1355	1352	1742
609	20231117	091000	29771609	1353	1353	1353	1353	10
610	20231117	090900	29758079	1357	1354	1357	1353	10134
611	20231117	090800	16044712	1353	1353	1353	1353	0
612	20231117	090700	16044712	1353	1353	1353	1353	1000
613	20231117	090600	14691712	1353	1354	1354	1353	68
614	20231117	090500	14599698	1353	1355	1357	1353	3965
615	20231117	090400	9230778	1356	1356	1356	1356	945
616	20231117	090300	7949358	1357	1360	1360	1356	2599
617	20231117	090200	4424090	1360	1360	1360	1360	39
618	20231117	090100	4371050	1360	1357	1360	1357	1125
619	20231117	090000	2844293	1357	1362	1362	1357	2095