KissMeData/222420/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203900	171834970	1561	1561	1561	1561	1535
3	20231117	203800	171834970	1561	1561	1561	1561	0
4	20231117	203700	171834970	1561	1561	1561	1561	0
5	20231117	203600	171834970	1561	1561	1561	1561	0
6	20231117	203500	171834970	1561	1561	1561	1561	0
7	20231117	203400	171834970	1561	1561	1561	1561	0
8	20231117	203300	171834970	1561	1561	1561	1561	0
9	20231117	203200	171834970	1561	1561	1561	1561	0
10	20231117	203100	171834970	1561	1561	1561	1561	0
11	20231117	203000	171834970	1561	1561	1561	1561	0
12	20231117	202900	171834970	1561	1561	1561	1561	0
13	20231117	202800	171834970	1561	1561	1561	1561	0
14	20231117	202700	171834970	1561	1561	1561	1561	0
15	20231117	202600	171834970	1561	1561	1561	1561	0
16	20231117	202500	171834970	1561	1561	1561	1561	0
17	20231117	202400	171834970	1561	1561	1561	1561	0
18	20231117	202300	171834970	1561	1561	1561	1561	0
19	20231117	202200	171834970	1561	1561	1561	1561	0
20	20231117	202100	171834970	1561	1561	1561	1561	0
21	20231117	202000	171834970	1561	1561	1561	1561	0
22	20231117	201900	171834970	1561	1561	1561	1561	0
23	20231117	201800	171834970	1561	1561	1561	1561	0
24	20231117	201700	171834970	1561	1561	1561	1561	0
25	20231117	201600	171834970	1561	1561	1561	1561	0
26	20231117	201500	171834970	1561	1561	1561	1561	0
27	20231117	201400	171834970	1561	1561	1561	1561	0
28	20231117	201300	171834970	1561	1561	1561	1561	0
29	20231117	201200	171834970	1561	1561	1561	1561	0
30	20231117	201100	171834970	1561	1561	1561	1561	0
31	20231117	201000	171834970	1561	1561	1561	1561	0
32	20231117	200900	171834970	1561	1561	1561	1561	1535
33	20231117	200800	171834970	1561	1561	1561	1561	0
34	20231117	200700	171834970	1561	1561	1561	1561	0
35	20231117	200600	171834970	1561	1561	1561	1561	0
36	20231117	200500	171834970	1561	1561	1561	1561	0
37	20231117	200400	171834970	1561	1561	1561	1561	0
38	20231117	200300	171834970	1561	1561	1561	1561	0
39	20231117	200200	171834970	1561	1561	1561	1561	0
40	20231117	200100	171834970	1561	1561	1561	1561	0
41	20231117	200000	171834970	1561	1561	1561	1561	0
42	20231117	195900	171834970	1561	1561	1561	1561	0
43	20231117	195800	171834970	1561	1561	1561	1561	0
44	20231117	195700	171834970	1561	1561	1561	1561	0
45	20231117	195600	171834970	1561	1561	1561	1561	0
46	20231117	195500	171834970	1561	1561	1561	1561	0
47	20231117	195400	171834970	1561	1561	1561	1561	0
48	20231117	195300	171834970	1561	1561	1561	1561	0
49	20231117	195200	171834970	1561	1561	1561	1561	0
50	20231117	195100	171834970	1561	1561	1561	1561	0
51	20231117	195000	171834970	1561	1561	1561	1561	0
52	20231117	194900	171834970	1561	1561	1561	1561	0
53	20231117	194800	171834970	1561	1561	1561	1561	0
54	20231117	194700	171834970	1561	1561	1561	1561	0
55	20231117	194600	171834970	1561	1561	1561	1561	0
56	20231117	194500	171834970	1561	1561	1561	1561	0
57	20231117	194400	171834970	1561	1561	1561	1561	0
58	20231117	194300	171834970	1561	1561	1561	1561	0
59	20231117	194200	171834970	1561	1561	1561	1561	0
60	20231117	194100	171834970	1561	1561	1561	1561	0
61	20231117	194000	171834970	1561	1561	1561	1561	0
62	20231117	193900	171834970	1561	1561	1561	1561	1535
63	20231117	193800	171834970	1561	1561	1561	1561	0
64	20231117	193700	171834970	1561	1561	1561	1561	0
65	20231117	193600	171834970	1561	1561	1561	1561	0
66	20231117	193500	171834970	1561	1561	1561	1561	0
67	20231117	193400	171834970	1561	1561	1561	1561	0
68	20231117	193300	171834970	1561	1561	1561	1561	0
69	20231117	193200	171834970	1561	1561	1561	1561	0
70	20231117	193100	171834970	1561	1561	1561	1561	0
71	20231117	193000	171834970	1561	1561	1561	1561	0
72	20231117	192900	171834970	1561	1561	1561	1561	0
73	20231117	192800	171834970	1561	1561	1561	1561	0
74	20231117	192700	171834970	1561	1561	1561	1561	0
75	20231117	192600	171834970	1561	1561	1561	1561	0
76	20231117	192500	171834970	1561	1561	1561	1561	0
77	20231117	192400	171834970	1561	1561	1561	1561	0
78	20231117	192300	171834970	1561	1561	1561	1561	0
79	20231117	192200	171834970	1561	1561	1561	1561	0
80	20231117	192100	171834970	1561	1561	1561	1561	0
81	20231117	192000	171834970	1561	1561	1561	1561	0
82	20231117	191900	171834970	1561	1561	1561	1561	0
83	20231117	191800	171834970	1561	1561	1561	1561	0
84	20231117	191700	171834970	1561	1561	1561	1561	0
85	20231117	191600	171834970	1561	1561	1561	1561	0
86	20231117	191500	171834970	1561	1561	1561	1561	0
87	20231117	191400	171834970	1561	1561	1561	1561	0
88	20231117	191300	171834970	1561	1561	1561	1561	0
89	20231117	191200	171834970	1561	1561	1561	1561	0
90	20231117	191100	171834970	1561	1561	1561	1561	0
91	20231117	191000	171834970	1561	1561	1561	1561	0
92	20231117	190900	171834970	1561	1561	1561	1561	1535
93	20231117	190800	171834970	1561	1561	1561	1561	0
94	20231117	190700	171834970	1561	1561	1561	1561	0
95	20231117	190600	171834970	1561	1561	1561	1561	0
96	20231117	190500	171834970	1561	1561	1561	1561	0
97	20231117	190400	171834970	1561	1561	1561	1561	0
98	20231117	190300	171834970	1561	1561	1561	1561	0
99	20231117	190200	171834970	1561	1561	1561	1561	0
100	20231117	190100	171834970	1561	1561	1561	1561	0
101	20231117	190000	171834970	1561	1561	1561	1561	0
102	20231117	185900	171834970	1561	1561	1561	1561	0
103	20231117	185800	171834970	1561	1561	1561	1561	0
104	20231117	185700	171834970	1561	1561	1561	1561	0
105	20231117	185600	171834970	1561	1561	1561	1561	0
106	20231117	185500	171834970	1561	1561	1561	1561	0
107	20231117	185400	171834970	1561	1561	1561	1561	0
108	20231117	185300	171834970	1561	1561	1561	1561	0
109	20231117	185200	171834970	1561	1561	1561	1561	0
110	20231117	185100	171834970	1561	1561	1561	1561	0
111	20231117	185000	171834970	1561	1561	1561	1561	0
112	20231117	184900	171834970	1561	1561	1561	1561	0
113	20231117	184800	171834970	1561	1561	1561	1561	0
114	20231117	184700	171834970	1561	1561	1561	1561	0
115	20231117	184600	171834970	1561	1561	1561	1561	0
116	20231117	184500	171834970	1561	1561	1561	1561	0
117	20231117	184400	171834970	1561	1561	1561	1561	0
118	20231117	184300	171834970	1561	1561	1561	1561	0
119	20231117	184200	171834970	1561	1561	1561	1561	0
120	20231117	184100	171834970	1561	1561	1561	1561	0
121	20231117	184000	171834970	1561	1561	1561	1561	0
122	20231117	183900	171834970	1561	1561	1561	1561	1535
123	20231117	183800	171834970	1561	1561	1561	1561	0
124	20231117	183700	171834970	1561	1561	1561	1561	0
125	20231117	183600	171834970	1561	1561	1561	1561	0
126	20231117	183500	171834970	1561	1561	1561	1561	0
127	20231117	183400	171834970	1561	1561	1561	1561	0
128	20231117	183300	171834970	1561	1561	1561	1561	0
129	20231117	183200	171834970	1561	1561	1561	1561	0
130	20231117	183100	171834970	1561	1561	1561	1561	0
131	20231117	183000	171834970	1561	1561	1561	1561	0
132	20231117	182900	171834970	1561	1561	1561	1561	0
133	20231117	182800	171834970	1561	1561	1561	1561	0
134	20231117	182700	171834970	1561	1561	1561	1561	0
135	20231117	182600	171834970	1561	1561	1561	1561	0
136	20231117	182500	171834970	1561	1561	1561	1561	0
137	20231117	182400	171834970	1561	1561	1561	1561	0
138	20231117	182300	171834970	1561	1561	1561	1561	0
139	20231117	182200	171834970	1561	1561	1561	1561	0
140	20231117	182100	171834970	1561	1561	1561	1561	0
141	20231117	182000	171834970	1561	1561	1561	1561	0
142	20231117	181900	171834970	1561	1561	1561	1561	0
143	20231117	181800	171834970	1561	1561	1561	1561	0
144	20231117	181700	171834970	1561	1561	1561	1561	0
145	20231117	181600	171834970	1561	1561	1561	1561	0
146	20231117	181500	171834970	1561	1561	1561	1561	0
147	20231117	181400	171834970	1561	1561	1561	1561	0
148	20231117	181300	171834970	1561	1561	1561	1561	0
149	20231117	181200	171834970	1561	1561	1561	1561	0
150	20231117	181100	171834970	1561	1561	1561	1561	0
151	20231117	181000	171834970	1561	1561	1561	1561	0
152	20231117	180900	171834970	1561	1561	1561	1561	1535
153	20231117	180800	171834970	1561	1561	1561	1561	0
154	20231117	180700	171834970	1561	1561	1561	1561	0
155	20231117	180600	171834970	1561	1561	1561	1561	0
156	20231117	180500	171834970	1561	1561	1561	1561	0
157	20231117	180400	171834970	1561	1561	1561	1561	0
158	20231117	180300	171834970	1561	1561	1561	1561	0
159	20231117	180200	171834970	1561	1561	1561	1561	0
160	20231117	180100	171834970	1561	1561	1561	1561	0
161	20231117	180000	171834970	1561	1561	1561	1561	0
162	20231117	175900	171834970	1561	1561	1561	1561	0
163	20231117	175800	171834970	1561	1561	1561	1561	0
164	20231117	175700	171834970	1561	1561	1561	1561	0
165	20231117	175600	171834970	1561	1561	1561	1561	0
166	20231117	175500	171834970	1561	1561	1561	1561	0
167	20231117	175400	171834970	1561	1561	1561	1561	0
168	20231117	175300	171834970	1561	1561	1561	1561	0
169	20231117	175200	171834970	1561	1561	1561	1561	0
170	20231117	175100	171834970	1561	1561	1561	1561	0
171	20231117	175000	171834970	1561	1561	1561	1561	0
172	20231117	174900	171834970	1561	1561	1561	1561	0
173	20231117	174800	171834970	1561	1561	1561	1561	0
174	20231117	174700	171834970	1561	1561	1561	1561	0
175	20231117	174600	171834970	1561	1561	1561	1561	0
176	20231117	174500	171834970	1561	1561	1561	1561	0
177	20231117	174400	171834970	1561	1561	1561	1561	0
178	20231117	174300	171834970	1561	1561	1561	1561	0
179	20231117	174200	171834970	1561	1561	1561	1561	0
180	20231117	174100	171834970	1561	1561	1561	1561	0
181	20231117	174000	171834970	1561	1561	1561	1561	0
182	20231117	173900	171834970	1561	1561	1561	1561	1535
183	20231117	173800	171834970	1561	1561	1561	1561	0
184	20231117	173700	171834970	1561	1561	1561	1561	0
185	20231117	173600	171834970	1561	1561	1561	1561	0
186	20231117	173500	171834970	1561	1561	1561	1561	0
187	20231117	173400	171834970	1561	1561	1561	1561	0
188	20231117	173300	171834970	1561	1561	1561	1561	0
189	20231117	173200	171834970	1561	1561	1561	1561	0
190	20231117	173100	171834970	1561	1561	1561	1561	0
191	20231117	173000	171834970	1561	1561	1561	1561	0
192	20231117	172900	171834970	1561	1561	1561	1561	0
193	20231117	172800	171834970	1561	1561	1561	1561	0
194	20231117	172700	171834970	1561	1561	1561	1561	0
195	20231117	172600	171834970	1561	1561	1561	1561	0
196	20231117	172500	171834970	1561	1561	1561	1561	0
197	20231117	172400	171834970	1561	1561	1561	1561	0
198	20231117	172300	171834970	1561	1561	1561	1561	0
199	20231117	172200	171834970	1561	1561	1561	1561	0
200	20231117	172100	171834970	1561	1561	1561	1561	0
201	20231117	172000	171834970	1561	1561	1561	1561	0
202	20231117	171900	171834970	1561	1561	1561	1561	0
203	20231117	171800	171834970	1561	1561	1561	1561	0
204	20231117	171700	171834970	1561	1561	1561	1561	0
205	20231117	171600	171834970	1561	1561	1561	1561	0
206	20231117	171500	171834970	1561	1561	1561	1561	0
207	20231117	171400	171834970	1561	1561	1561	1561	0
208	20231117	171300	171834970	1561	1561	1561	1561	0
209	20231117	171200	171834970	1561	1561	1561	1561	0
210	20231117	171100	171834970	1561	1561	1561	1561	0
211	20231117	171000	171834970	1561	1561	1561	1561	0
212	20231117	170900	171834970	1561	1561	1561	1561	1535
213	20231117	170800	171834970	1561	1561	1561	1561	0
214	20231117	170700	171834970	1561	1561	1561	1561	0
215	20231117	170600	171834970	1561	1561	1561	1561	0
216	20231117	170500	171834970	1561	1561	1561	1561	0
217	20231117	170400	171834970	1561	1561	1561	1561	0
218	20231117	170300	171834970	1561	1561	1561	1561	0
219	20231117	170200	171834970	1561	1561	1561	1561	0
220	20231117	170100	171834970	1561	1561	1561	1561	0
221	20231117	170000	171834970	1561	1561	1561	1561	0
222	20231117	165900	171834970	1561	1561	1561	1561	0
223	20231117	165800	171834970	1561	1561	1561	1561	0
224	20231117	165700	171834970	1561	1561	1561	1561	0
225	20231117	165600	171834970	1561	1561	1561	1561	0
226	20231117	165500	171834970	1561	1561	1561	1561	0
227	20231117	165400	171834970	1561	1561	1561	1561	0
228	20231117	165300	171834970	1561	1561	1561	1561	0
229	20231117	165200	171834970	1561	1561	1561	1561	0
230	20231117	165100	171834970	1561	1561	1561	1561	0
231	20231117	165000	171834970	1561	1561	1561	1561	0
232	20231117	164900	171834970	1561	1561	1561	1561	0
233	20231117	164800	171834970	1561	1561	1561	1561	0
234	20231117	164700	171834970	1561	1561	1561	1561	0
235	20231117	164600	171834970	1561	1561	1561	1561	0
236	20231117	164500	171834970	1561	1561	1561	1561	0
237	20231117	164400	171834970	1561	1561	1561	1561	0
238	20231117	164300	171834970	1561	1561	1561	1561	0
239	20231117	164200	171834970	1561	1561	1561	1561	0
240	20231117	164100	171834970	1561	1561	1561	1561	0
241	20231117	164000	171834970	1561	1561	1561	1561	0
242	20231117	163900	171834970	1561	1561	1561	1561	1535
243	20231117	163800	171834970	1561	1561	1561	1561	0
244	20231117	163700	171834970	1561	1561	1561	1561	0
245	20231117	163600	171834970	1561	1561	1561	1561	0
246	20231117	163500	171834970	1561	1561	1561	1561	0
247	20231117	163400	171834970	1561	1561	1561	1561	0
248	20231117	163300	171834970	1561	1561	1561	1561	0
249	20231117	163200	171834970	1561	1561	1561	1561	0
250	20231117	163100	171834970	1561	1561	1561	1561	0
251	20231117	163000	171834970	1561	1561	1561	1561	0
252	20231117	162900	171834970	1561	1561	1561	1561	0
253	20231117	162800	171834970	1561	1561	1561	1561	0
254	20231117	162700	171834970	1561	1561	1561	1561	0
255	20231117	162600	171834970	1561	1561	1561	1561	0
256	20231117	162500	171834970	1561	1561	1561	1561	0
257	20231117	162400	171834970	1561	1561	1561	1561	0
258	20231117	162300	171834970	1561	1561	1561	1561	0
259	20231117	162200	171834970	1561	1561	1561	1561	0
260	20231117	162100	171834970	1561	1561	1561	1561	0
261	20231117	162000	171834970	1561	1561	1561	1561	0
262	20231117	161900	171834970	1561	1561	1561	1561	0
263	20231117	161800	171834970	1561	1561	1561	1561	0
264	20231117	161700	171834970	1561	1561	1561	1561	0
265	20231117	161600	171834970	1561	1561	1561	1561	0
266	20231117	161500	171834970	1561	1561	1561	1561	0
267	20231117	161400	171834970	1561	1561	1561	1561	0
268	20231117	161300	171834970	1561	1561	1561	1561	0
269	20231117	161200	171834970	1561	1561	1561	1561	0
270	20231117	161100	171834970	1561	1561	1561	1561	0
271	20231117	161000	171834970	1561	1561	1561	1561	0
272	20231117	160900	171834970	1561	1561	1561	1561	1535
273	20231117	160800	171834970	1561	1561	1561	1561	0
274	20231117	160700	171834970	1561	1561	1561	1561	0
275	20231117	160600	171834970	1561	1561	1561	1561	0
276	20231117	160500	171834970	1561	1561	1561	1561	0
277	20231117	160400	171834970	1561	1561	1561	1561	0
278	20231117	160300	171834970	1561	1561	1561	1561	0
279	20231117	160200	171834970	1561	1561	1561	1561	0
280	20231117	160100	171834970	1561	1561	1561	1561	0
281	20231117	160000	171834970	1561	1561	1561	1561	0
282	20231117	155900	171834970	1561	1561	1561	1561	0
283	20231117	155800	171834970	1561	1561	1561	1561	0
284	20231117	155700	171834970	1561	1561	1561	1561	0
285	20231117	155600	171834970	1561	1561	1561	1561	0
286	20231117	155500	171834970	1561	1561	1561	1561	0
287	20231117	155400	171834970	1561	1561	1561	1561	0
288	20231117	155300	171834970	1561	1561	1561	1561	0
289	20231117	155200	171834970	1561	1561	1561	1561	0
290	20231117	155100	171834970	1561	1561	1561	1561	0
291	20231117	155000	171834970	1561	1561	1561	1561	0
292	20231117	154900	171834970	1561	1561	1561	1561	0
293	20231117	154800	171834970	1561	1561	1561	1561	0
294	20231117	154700	171834970	1561	1561	1561	1561	0
295	20231117	154600	171834970	1561	1561	1561	1561	0
296	20231117	154500	171834970	1561	1561	1561	1561	0
297	20231117	154400	171834970	1561	1561	1561	1561	0
298	20231117	154300	171834970	1561	1561	1561	1561	0
299	20231117	154200	171834970	1561	1561	1561	1561	0
300	20231117	154100	171834970	1561	1561	1561	1561	0
301	20231117	154000	171834970	1561	1561	1561	1561	0
302	20231117	153900	171834970	1561	1561	1561	1561	1535
303	20231117	153800	171834970	1561	1561	1561	1561	0
304	20231117	153700	171834970	1561	1561	1561	1561	0
305	20231117	153600	171834970	1561	1561	1561	1561	0
306	20231117	153500	171834970	1561	1561	1561	1561	0
307	20231117	153400	171834970	1561	1561	1561	1561	0
308	20231117	153300	171834970	1561	1561	1561	1561	0
309	20231117	153200	171834970	1561	1561	1561	1561	0
310	20231117	153100	171834970	1561	1561	1561	1561	0
311	20231117	153000	171834970	1561	1561	1561	1561	1535
312	20231117	152900	169438835	1559	1559	1559	1559	0
313	20231117	152800	169438835	1559	1559	1559	1559	0
314	20231117	152700	169438835	1559	1559	1559	1559	0
315	20231117	152600	169438835	1559	1559	1559	1559	0
316	20231117	152500	169438835	1559	1559	1559	1559	0
317	20231117	152400	169438835	1559	1559	1559	1559	0
318	20231117	152300	169438835	1559	1559	1559	1559	0
319	20231117	152200	169438835	1559	1559	1559	1559	0
320	20231117	152100	169438835	1559	1559	1559	1559	0
321	20231117	152000	169438835	1559	1559	1559	1559	0
322	20231117	151900	169438835	1559	1545	1559	1545	281
323	20231117	151800	169003647	1550	1543	1550	1543	3548
324	20231117	151700	163512311	1543	1545	1545	1543	292
325	20231117	151600	163061363	1548	1548	1548	1548	3
326	20231117	151500	163056719	1549	1549	1549	1549	0
327	20231117	151400	163056719	1549	1549	1549	1549	0
328	20231117	151300	163056719	1549	1549	1549	1549	0
329	20231117	151200	163056719	1549	1549	1549	1549	0
330	20231117	151100	163056719	1549	1549	1549	1549	0
331	20231117	151000	163056719	1549	1549	1549	1549	2659
332	20231117	150900	158937928	1549	1549	1549	1549	50
333	20231117	150800	158860478	1549	1549	1549	1549	0
334	20231117	150700	158860478	1549	1549	1549	1549	0
335	20231117	150600	158860478	1549	1549	1549	1549	0
336	20231117	150500	158860478	1549	1549	1549	1549	0
337	20231117	150400	158860478	1549	1549	1549	1549	2
338	20231117	150300	158857380	1549	1549	1549	1549	1
339	20231117	150200	158855831	1543	1543	1543	1543	0
340	20231117	150100	158855831	1543	1543	1543	1543	0
341	20231117	150000	158855831	1543	1543	1543	1543	0
342	20231117	145900	158855831	1543	1543	1543	1543	0
343	20231117	145800	158855831	1543	1543	1543	1543	0
344	20231117	145700	158855831	1543	1543	1543	1543	24
345	20231117	145600	158818799	1543	1543	1543	1543	0
346	20231117	145500	158818799	1543	1543	1543	1543	15
347	20231117	145400	158795654	1543	1543	1543	1543	1
348	20231117	145300	158794111	1543	1543	1543	1543	1
349	20231117	145200	158792568	1543	1543	1543	1543	41
350	20231117	145100	158729305	1543	1543	1543	1543	0
351	20231117	145000	158729305	1543	1543	1543	1543	96
352	20231117	144900	158581177	1543	1543	1543	1543	100
353	20231117	144800	158426877	1543	1543	1543	1543	0
354	20231117	144700	158426877	1543	1549	1549	1542	2339
355	20231117	144600	154815743	1545	1545	1545	1545	0
356	20231117	144500	154815743	1545	1545	1545	1545	0
357	20231117	144400	154815743	1545	1545	1545	1545	0
358	20231117	144300	154815743	1545	1545	1545	1545	0
359	20231117	144200	154815743	1545	1545	1545	1545	0
360	20231117	144100	154815743	1545	1545	1545	1545	6
361	20231117	144000	154806473	1545	1545	1545	1545	0
362	20231117	143900	154806473	1545	1544	1545	1544	173
363	20231117	143800	154539189	1544	1551	1551	1544	7278
364	20231117	143700	143284078	1552	1551	1552	1551	2
365	20231117	143600	143280975	1551	1551	1551	1551	0
366	20231117	143500	143280975	1551	1551	1551	1551	0
367	20231117	143400	143280975	1551	1551	1551	1551	0
368	20231117	143300	143280975	1551	1551	1551	1551	0
369	20231117	143200	143280975	1551	1551	1551	1551	0
370	20231117	143100	143280975	1551	1551	1551	1551	0
371	20231117	143000	143280975	1551	1551	1551	1551	0
372	20231117	142900	143280975	1551	1551	1551	1551	0
373	20231117	142800	143280975	1551	1551	1551	1551	0
374	20231117	142700	143280975	1551	1551	1551	1551	0
375	20231117	142600	143280975	1551	1551	1551	1551	0
376	20231117	142500	143280975	1551	1551	1551	1551	0
377	20231117	142400	143280975	1551	1551	1551	1551	0
378	20231117	142300	143280975	1551	1551	1551	1551	0
379	20231117	142200	143280975	1551	1551	1551	1551	0
380	20231117	142100	143280975	1551	1551	1551	1551	0
381	20231117	142000	143280975	1551	1551	1551	1551	0
382	20231117	141900	143280975	1551	1551	1551	1551	0
383	20231117	141800	143280975	1551	1551	1551	1551	0
384	20231117	141700	143280975	1551	1551	1551	1551	0
385	20231117	141600	143280975	1551	1551	1551	1551	0
386	20231117	141500	143280975	1551	1551	1551	1551	0
387	20231117	141400	143280975	1551	1551	1551	1551	1409
388	20231117	141300	141095616	1551	1559	1559	1551	3392
389	20231117	141200	135828506	1560	1560	1560	1560	0
390	20231117	141100	135828506	1560	1560	1560	1560	10
391	20231117	141000	135812906	1560	1560	1560	1560	20
392	20231117	140900	135781706	1560	1560	1560	1560	0
393	20231117	140800	135781706	1560	1560	1560	1560	11
394	20231117	140700	135764546	1561	1561	1561	1561	0
395	20231117	140600	135764546	1561	1561	1561	1561	0
396	20231117	140500	135764546	1561	1561	1561	1561	0
397	20231117	140400	135764546	1561	1561	1561	1561	0
398	20231117	140300	135764546	1561	1561	1561	1561	398
399	20231117	140200	135143268	1561	1561	1561	1561	0
400	20231117	140100	135143268	1561	1561	1561	1561	0
401	20231117	140000	135143268	1561	1561	1561	1561	0
402	20231117	135900	135143268	1561	1561	1561	1561	2
403	20231117	135800	135140146	1561	1561	1561	1561	151
404	20231117	135700	134904435	1561	1561	1561	1561	11
405	20231117	135600	134887264	1561	1561	1561	1561	202
406	20231117	135500	134571942	1557	1557	1557	1557	3129
407	20231117	135400	129700089	1557	1557	1557	1557	3
408	20231117	135300	129695418	1557	1557	1557	1557	0
409	20231117	135200	129695418	1557	1557	1557	1557	1
410	20231117	135100	129693861	1557	1557	1557	1557	0
411	20231117	135000	129693861	1557	1557	1557	1557	39
412	20231117	134900	129633138	1557	1557	1557	1557	0
413	20231117	134800	129633138	1557	1557	1557	1557	0
414	20231117	134700	129633138	1557	1557	1557	1557	387
415	20231117	134600	129030579	1557	1557	1557	1557	1
416	20231117	134500	129029022	1556	1556	1556	1556	22
417	20231117	134400	128994790	1556	1556	1556	1556	1
418	20231117	134300	128993234	1556	1556	1556	1556	1
419	20231117	134200	128991678	1556	1556	1556	1556	4
420	20231117	134100	128985454	1556	1557	1557	1556	11
421	20231117	134000	128968337	1556	1556	1556	1556	2
422	20231117	133900	128965225	1557	1557	1557	1557	1
423	20231117	133800	128963668	1557	1557	1557	1557	1
424	20231117	133700	128962111	1555	1555	1555	1555	0
425	20231117	133600	128962111	1555	1555	1555	1555	0
426	20231117	133500	128962111	1555	1555	1555	1555	0
427	20231117	133400	128962111	1555	1556	1556	1555	36
428	20231117	133300	128906130	1557	1557	1557	1557	0
429	20231117	133200	128906130	1557	1557	1557	1557	0
430	20231117	133100	128906130	1557	1557	1557	1557	230
431	20231117	133000	128548020	1557	1557	1557	1557	0
432	20231117	132900	128548020	1557	1557	1557	1557	1391
433	20231117	132800	126382233	1557	1555	1557	1555	1752
434	20231117	132700	123654371	1555	1555	1555	1555	7
435	20231117	132600	123643486	1555	1555	1555	1555	505
436	20231117	132500	122858211	1555	1555	1555	1555	2
437	20231117	132400	122855101	1555	1555	1555	1555	1
438	20231117	132300	122853546	1550	1550	1550	1550	0
439	20231117	132200	122853546	1550	1550	1550	1550	0
440	20231117	132100	122853546	1550	1550	1550	1550	0
441	20231117	132000	122853546	1550	1550	1550	1550	0
442	20231117	131900	122853546	1550	1550	1550	1550	0
443	20231117	131800	122853546	1550	1550	1550	1550	1
444	20231117	131700	122851996	1548	1548	1548	1548	0
445	20231117	131600	122851996	1548	1548	1548	1548	0
446	20231117	131500	122851996	1548	1548	1548	1548	0
447	20231117	131400	122851996	1548	1548	1548	1548	0
448	20231117	131300	122851996	1548	1548	1548	1548	0
449	20231117	131200	122851996	1548	1548	1548	1548	0
450	20231117	131100	122851996	1548	1548	1548	1548	0
451	20231117	131000	122851996	1548	1548	1548	1548	0
452	20231117	130900	122851996	1548	1548	1548	1548	0
453	20231117	130800	122851996	1548	1548	1548	1548	0
454	20231117	130700	122851996	1548	1548	1548	1548	0
455	20231117	130600	122851996	1548	1548	1548	1548	0
456	20231117	130500	122851996	1548	1548	1548	1548	0
457	20231117	130400	122851996	1548	1548	1548	1548	0
458	20231117	130300	122851996	1548	1548	1548	1548	0
459	20231117	130200	122851996	1548	1548	1548	1548	2588
460	20231117	130100	118845772	1546	1546	1546	1546	0
461	20231117	130000	118845772	1546	1546	1546	1546	0
462	20231117	125900	118845772	1546	1546	1546	1546	1222
463	20231117	125800	116956560	1544	1545	1545	1544	1205
464	20231117	125700	115095479	1546	1547	1547	1546	4527
465	20231117	125600	108095322	1547	1551	1551	1547	1000
466	20231117	125500	106546838	1551	1551	1551	1551	0
467	20231117	125400	106546838	1551	1551	1551	1551	0
468	20231117	125300	106546838	1551	1551	1551	1551	0
469	20231117	125200	106546838	1551	1551	1551	1551	0
470	20231117	125100	106546838	1551	1551	1551	1551	0
471	20231117	125000	106546838	1551	1551	1551	1551	0
472	20231117	124900	106546838	1551	1551	1551	1551	0
473	20231117	124800	106546838	1551	1551	1551	1551	0
474	20231117	124700	106546838	1551	1551	1551	1551	0
475	20231117	124600	106546838	1551	1551	1551	1551	0
476	20231117	124500	106546838	1551	1551	1551	1551	70
477	20231117	124400	106438268	1553	1553	1553	1553	5
478	20231117	124300	106430503	1553	1553	1553	1553	0
479	20231117	124200	106430503	1553	1553	1553	1553	0
480	20231117	124100	106430503	1553	1553	1553	1553	0
481	20231117	124000	106430503	1553	1553	1553	1553	0
482	20231117	123900	106430503	1553	1553	1553	1553	0
483	20231117	123800	106430503	1553	1553	1553	1553	0
484	20231117	123700	106430503	1553	1553	1553	1553	0
485	20231117	123600	106430503	1553	1553	1553	1553	0
486	20231117	123500	106430503	1553	1553	1553	1553	0
487	20231117	123400	106430503	1553	1553	1553	1553	0
488	20231117	123300	106430503	1553	1553	1553	1553	0
489	20231117	123200	106430503	1553	1553	1553	1553	0
490	20231117	123100	106430503	1553	1553	1553	1553	0
491	20231117	123000	106430503	1553	1553	1553	1553	0
492	20231117	122900	106430503	1553	1553	1553	1553	0
493	20231117	122800	106430503	1553	1553	1553	1553	0
494	20231117	122700	106430503	1553	1553	1553	1553	0
495	20231117	122600	106430503	1553	1552	1553	1552	2150
496	20231117	122500	103091570	1552	1552	1552	1552	0
497	20231117	122400	103091570	1552	1552	1552	1552	0
498	20231117	122300	103091570	1552	1552	1552	1552	0
499	20231117	122200	103091570	1552	1552	1552	1552	0
500	20231117	122100	103091570	1552	1552	1552	1552	0
501	20231117	122000	103091570	1552	1552	1552	1552	0
502	20231117	121900	103091570	1552	1552	1552	1552	0
503	20231117	121800	103091570	1552	1548	1552	1548	534
504	20231117	121700	102263626	1548	1548	1548	1548	0
505	20231117	121600	102263626	1548	1548	1548	1548	0
506	20231117	121500	102263626	1548	1548	1548	1548	0
507	20231117	121400	102263626	1548	1548	1548	1548	0
508	20231117	121300	102263626	1548	1548	1548	1548	0
509	20231117	121200	102263626	1548	1550	1550	1548	681
510	20231117	121100	101208741	1552	1552	1552	1552	0
511	20231117	121000	101208741	1552	1552	1552	1552	0
512	20231117	120900	101208741	1552	1552	1552	1552	0
513	20231117	120800	101208741	1552	1552	1552	1552	1000
514	20231117	120700	99656741	1550	1550	1550	1550	0
515	20231117	120600	99656741	1550	1550	1550	1550	0
516	20231117	120500	99656741	1550	1550	1550	1550	0
517	20231117	120400	99656741	1550	1550	1550	1550	0
518	20231117	120300	99656741	1550	1550	1550	1550	0
519	20231117	120200	99656741	1550	1550	1550	1550	7
520	20231117	120100	99645891	1550	1551	1551	1550	25
521	20231117	120000	99607131	1551	1552	1552	1551	7
522	20231117	115900	99596269	1551	1551	1551	1551	1
523	20231117	115800	99594718	1551	1551	1551	1551	0
524	20231117	115700	99594718	1551	1551	1551	1551	2
525	20231117	115600	99591616	1552	1552	1552	1552	5
526	20231117	115500	99583856	1553	1553	1553	1553	0
527	20231117	115400	99583856	1553	1553	1553	1553	0
528	20231117	115300	99583856	1553	1553	1553	1553	0
529	20231117	115200	99583856	1553	1553	1553	1553	0
530	20231117	115100	99583856	1553	1553	1553	1553	0
531	20231117	115000	99583856	1553	1553	1553	1553	0
532	20231117	114900	99583856	1553	1553	1553	1553	0
533	20231117	114800	99583856	1553	1553	1553	1553	0
534	20231117	114700	99583856	1553	1553	1553	1553	0
535	20231117	114600	99583856	1553	1553	1553	1553	0
536	20231117	114500	99583856	1553	1553	1553	1553	301
537	20231117	114400	99116403	1553	1553	1553	1553	5
538	20231117	114300	99108638	1551	1558	1558	1551	2557
539	20231117	114200	95142288	1555	1555	1555	1555	0
540	20231117	114100	95142288	1555	1555	1555	1555	0
541	20231117	114000	95142288	1555	1555	1555	1555	0
542	20231117	113900	95142288	1555	1555	1555	1555	0
543	20231117	113800	95142288	1555	1555	1555	1555	0
544	20231117	113700	95142288	1555	1555	1555	1555	0
545	20231117	113600	95142288	1555	1555	1555	1555	0
546	20231117	113500	95142288	1555	1555	1555	1555	0
547	20231117	113400	95142288	1555	1555	1555	1555	0
548	20231117	113300	95142288	1555	1555	1555	1555	874
549	20231117	113200	93783218	1550	1550	1550	1550	0
550	20231117	113100	93783218	1550	1550	1550	1550	0
551	20231117	113000	93783218	1550	1550	1550	1550	0
552	20231117	112900	93783218	1550	1550	1550	1550	1
553	20231117	112800	93781668	1550	1550	1550	1550	0
554	20231117	112700	93781668	1550	1550	1550	1550	0
555	20231117	112600	93781668	1550	1550	1550	1550	0
556	20231117	112500	93781668	1550	1550	1550	1550	0
557	20231117	112400	93781668	1550	1554	1555	1550	5696
558	20231117	112300	84929903	1551	1551	1551	1551	0
559	20231117	112200	84929903	1551	1551	1551	1551	1
560	20231117	112100	84928352	1549	1549	1549	1549	0
561	20231117	112000	84928352	1549	1549	1549	1549	0
562	20231117	111900	84928352	1549	1549	1549	1549	0
563	20231117	111800	84928352	1549	1549	1549	1549	0
564	20231117	111700	84928352	1549	1551	1551	1549	43
565	20231117	111600	84861716	1553	1553	1553	1553	0
566	20231117	111500	84861716	1553	1553	1553	1553	0
567	20231117	111400	84861716	1553	1553	1553	1553	10
568	20231117	111300	84846186	1553	1553	1553	1553	5
569	20231117	111200	84838421	1553	1552	1553	1552	3131
570	20231117	111100	79976454	1552	1552	1552	1552	0
571	20231117	111000	79976454	1552	1552	1552	1552	0
572	20231117	110900	79976454	1552	1552	1552	1552	0
573	20231117	110800	79976454	1552	1552	1552	1552	5
574	20231117	110700	79968694	1548	1548	1548	1548	0
575	20231117	110600	79968694	1548	1548	1548	1548	0
576	20231117	110500	79968694	1548	1548	1548	1548	651
577	20231117	110400	78960946	1548	1548	1548	1548	0
578	20231117	110300	78960946	1548	1549	1549	1548	121
579	20231117	110200	78773625	1549	1549	1549	1549	0
580	20231117	110100	78773625	1549	1549	1549	1549	0
581	20231117	110000	78773625	1549	1557	1557	1549	4083
582	20231117	105900	72440563	1557	1557	1557	1557	0
583	20231117	105800	72440563	1557	1557	1557	1557	0
584	20231117	105700	72440563	1557	1557	1557	1557	144
585	20231117	105600	72216355	1557	1557	1557	1557	0
586	20231117	105500	72216355	1557	1557	1557	1557	0
587	20231117	105400	72216355	1557	1557	1557	1557	0
588	20231117	105300	72216355	1557	1559	1559	1557	49
589	20231117	105200	72140044	1559	1559	1559	1559	66
590	20231117	105100	72037150	1560	1560	1560	1560	5
591	20231117	105000	72029350	1560	1560	1560	1560	0
592	20231117	104900	72029350	1560	1560	1560	1560	0
593	20231117	104800	72029350	1560	1560	1560	1560	20
594	20231117	104700	71998150	1555	1555	1555	1555	0
595	20231117	104600	71998150	1555	1555	1555	1555	2
596	20231117	104500	71995040	1556	1556	1556	1556	296
597	20231117	104400	71534464	1556	1556	1556	1556	1
598	20231117	104300	71532908	1556	1554	1556	1554	40
599	20231117	104200	71470746	1554	1554	1554	1554	0
600	20231117	104100	71470746	1554	1554	1554	1554	0
601	20231117	104000	71470746	1554	1556	1556	1554	1000
602	20231117	103900	69916678	1556	1556	1556	1556	1
603	20231117	103800	69915122	1556	1556	1556	1556	0
604	20231117	103700	69915122	1556	1556	1556	1556	0
605	20231117	103600	69915122	1556	1556	1556	1556	36
606	20231117	103500	69859106	1554	1561	1561	1554	90
607	20231117	103400	69719031	1561	1561	1561	1561	3
608	20231117	103300	69714348	1561	1561	1561	1561	22
609	20231117	103200	69680006	1561	1560	1561	1560	194
610	20231117	103100	69377222	1559	1559	1559	1559	0
611	20231117	103000	69377222	1559	1559	1559	1559	0
612	20231117	102900	69377222	1559	1559	1559	1559	0
613	20231117	102800	69377222	1559	1559	1559	1559	1
614	20231117	102700	69375663	1559	1562	1562	1559	5330
615	20231117	102600	61061029	1560	1560	1560	1560	0
616	20231117	102500	61061029	1560	1560	1560	1560	0
617	20231117	102400	61061029	1560	1560	1560	1560	0
618	20231117	102300	61061029	1560	1560	1560	1560	0
619	20231117	102200	61061029	1560	1562	1562	1560	2000
620	20231117	102100	57939905	1563	1563	1563	1563	0
621	20231117	102000	57939905	1563	1565	1565	1563	460
622	20231117	101900	57220659	1565	1565	1565	1565	0
623	20231117	101800	57220659	1565	1565	1565	1565	0
624	20231117	101700	57220659	1565	1565	1565	1565	0
625	20231117	101600	57220659	1565	1565	1565	1565	0
626	20231117	101500	57220659	1565	1565	1565	1565	1
627	20231117	101400	57219094	1565	1566	1566	1565	9
628	20231117	101300	57205008	1574	1574	1574	1574	0
629	20231117	101200	57205008	1574	1574	1574	1574	0
630	20231117	101100	57205008	1574	1574	1574	1574	0
631	20231117	101000	57205008	1574	1574	1574	1574	0
632	20231117	100900	57205008	1574	1574	1574	1574	0
633	20231117	100800	57205008	1574	1567	1574	1567	2
634	20231117	100700	57201867	1563	1563	1563	1563	0
635	20231117	100600	57201867	1563	1563	1563	1563	0
636	20231117	100500	57201867	1563	1563	1563	1563	0
637	20231117	100400	57201867	1563	1563	1563	1563	0
638	20231117	100300	57201867	1563	1563	1563	1563	0
639	20231117	100200	57201867	1563	1563	1563	1563	0
640	20231117	100100	57201867	1563	1563	1566	1563	2052
641	20231117	100000	53994588	1563	1563	1563	1563	2
642	20231117	095900	53991462	1578	1578	1578	1578	0
643	20231117	095800	53991462	1578	1578	1578	1578	0
644	20231117	095700	53991462	1578	1578	1578	1578	0
645	20231117	095600	53991462	1578	1578	1578	1578	0
646	20231117	095500	53991462	1578	1578	1578	1578	0
647	20231117	095400	53991462	1578	1578	1578	1578	0
648	20231117	095300	53991462	1578	1578	1578	1578	0
649	20231117	095200	53991462	1578	1578	1578	1578	0
650	20231117	095100	53991462	1578	1578	1578	1578	0
651	20231117	095000	53991462	1578	1578	1578	1578	32
652	20231117	094900	53940966	1579	1579	1579	1579	1
653	20231117	094800	53939387	1554	1554	1554	1554	1457
654	20231117	094700	51675209	1550	1554	1554	1550	113
655	20231117	094600	51499727	1554	1550	1554	1550	355
656	20231117	094500	50949149	1550	1550	1550	1550	1
657	20231117	094400	50947599	1550	1550	1550	1550	1
658	20231117	094300	50946049	1549	1549	1549	1549	30
659	20231117	094200	50899579	1549	1548	1549	1546	278
660	20231117	094100	50469543	1548	1549	1549	1548	554
661	20231117	094000	49611605	1550	1550	1550	1550	156
662	20231117	093900	49369805	1552	1552	1552	1552	0
663	20231117	093800	49369805	1552	1558	1558	1550	7871
664	20231117	093700	37154989	1560	1560	1560	1560	50
665	20231117	093600	37076989	1560	1560	1560	1560	336
666	20231117	093500	36552829	1558	1571	1571	1558	2321
667	20231117	093400	32932156	1573	1574	1574	1573	3
668	20231117	093300	32927436	1566	1566	1566	1561	3312
669	20231117	093200	27750962	1566	1566	1566	1566	25
670	20231117	093100	27711812	1565	1565	1565	1565	0
671	20231117	093000	27711812	1565	1565	1565	1565	335
672	20231117	092900	27187537	1566	1566	1566	1566	316
673	20231117	092800	26692681	1565	1571	1571	1565	1404
674	20231117	092700	24494136	1572	1573	1573	1572	15
675	20231117	092600	24470546	1579	1579	1579	1579	0
676	20231117	092500	24470546	1579	1579	1579	1579	1
677	20231117	092400	24468967	1579	1580	1580	1579	2
678	20231117	092300	24465808	1574	1574	1574	1574	5
679	20231117	092200	24457938	1574	1572	1574	1572	706
680	20231117	092100	23347426	1573	1573	1573	1573	0
681	20231117	092000	23347426	1573	1572	1573	1572	3
682	20231117	091900	23342708	1569	1569	1569	1569	35
683	20231117	091800	23287793	1574	1574	1574	1574	2
684	20231117	091700	23284645	1575	1575	1575	1575	12
685	20231117	091600	23265745	1575	1567	1575	1567	8
686	20231117	091500	23253175	1568	1568	1568	1568	100
687	20231117	091400	23096375	1568	1568	1568	1568	6
688	20231117	091300	23086967	1568	1568	1568	1568	81
689	20231117	091200	22959959	1568	1568	1568	1568	19
690	20231117	091100	22930167	1577	1577	1577	1577	63
691	20231117	091000	22830816	1577	1577	1577	1577	101
692	20231117	090900	22671539	1578	1578	1578	1578	1
693	20231117	090800	22669961	1580	1574	1580	1574	1596
694	20231117	090700	20148996	1566	1567	1567	1566	421
695	20231117	090600	19489708	1566	1578	1578	1566	208
696	20231117	090500	19163236	1578	1578	1578	1578	125
697	20231117	090400	18965986	1560	1563	1563	1560	2391
698	20231117	090300	15234096	1561	1579	1579	1561	3
699	20231117	090200	15229377	1579	1570	1579	1561	3897
700	20231117	090100	9114933	1570	1580	1580	1570	124
701	20231117	090000	8920233	1580	1580	1580	1571	5650