KissMeData/198440/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203000	69941420	1600	1600	1600	1600	561
3	20231117	202900	69941420	1600	1600	1600	1600	0
4	20231117	202800	69941420	1600	1600	1600	1600	0
5	20231117	202700	69941420	1600	1600	1600	1600	0
6	20231117	202600	69941420	1600	1600	1600	1600	0
7	20231117	202500	69941420	1600	1600	1600	1600	0
8	20231117	202400	69941420	1600	1600	1600	1600	0
9	20231117	202300	69941420	1600	1600	1600	1600	0
10	20231117	202200	69941420	1600	1600	1600	1600	0
11	20231117	202100	69941420	1600	1600	1600	1600	0
12	20231117	202000	69941420	1600	1600	1600	1600	0
13	20231117	201900	69941420	1600	1600	1600	1600	0
14	20231117	201800	69941420	1600	1600	1600	1600	0
15	20231117	201700	69941420	1600	1600	1600	1600	0
16	20231117	201600	69941420	1600	1600	1600	1600	0
17	20231117	201500	69941420	1600	1600	1600	1600	0
18	20231117	201400	69941420	1600	1600	1600	1600	0
19	20231117	201300	69941420	1600	1600	1600	1600	0
20	20231117	201200	69941420	1600	1600	1600	1600	0
21	20231117	201100	69941420	1600	1600	1600	1600	0
22	20231117	201000	69941420	1600	1600	1600	1600	0
23	20231117	200900	69941420	1600	1600	1600	1600	0
24	20231117	200800	69941420	1600	1600	1600	1600	0
25	20231117	200700	69941420	1600	1600	1600	1600	0
26	20231117	200600	69941420	1600	1600	1600	1600	0
27	20231117	200500	69941420	1600	1600	1600	1600	0
28	20231117	200400	69941420	1600	1600	1600	1600	0
29	20231117	200300	69941420	1600	1600	1600	1600	0
30	20231117	200200	69941420	1600	1600	1600	1600	0
31	20231117	200100	69941420	1600	1600	1600	1600	0
32	20231117	200000	69941420	1600	1600	1600	1600	561
33	20231117	195900	69941420	1600	1600	1600	1600	0
34	20231117	195800	69941420	1600	1600	1600	1600	0
35	20231117	195700	69941420	1600	1600	1600	1600	0
36	20231117	195600	69941420	1600	1600	1600	1600	0
37	20231117	195500	69941420	1600	1600	1600	1600	0
38	20231117	195400	69941420	1600	1600	1600	1600	0
39	20231117	195300	69941420	1600	1600	1600	1600	0
40	20231117	195200	69941420	1600	1600	1600	1600	0
41	20231117	195100	69941420	1600	1600	1600	1600	0
42	20231117	195000	69941420	1600	1600	1600	1600	0
43	20231117	194900	69941420	1600	1600	1600	1600	0
44	20231117	194800	69941420	1600	1600	1600	1600	0
45	20231117	194700	69941420	1600	1600	1600	1600	0
46	20231117	194600	69941420	1600	1600	1600	1600	0
47	20231117	194500	69941420	1600	1600	1600	1600	0
48	20231117	194400	69941420	1600	1600	1600	1600	0
49	20231117	194300	69941420	1600	1600	1600	1600	0
50	20231117	194200	69941420	1600	1600	1600	1600	0
51	20231117	194100	69941420	1600	1600	1600	1600	0
52	20231117	194000	69941420	1600	1600	1600	1600	0
53	20231117	193900	69941420	1600	1600	1600	1600	0
54	20231117	193800	69941420	1600	1600	1600	1600	0
55	20231117	193700	69941420	1600	1600	1600	1600	0
56	20231117	193600	69941420	1600	1600	1600	1600	0
57	20231117	193500	69941420	1600	1600	1600	1600	0
58	20231117	193400	69941420	1600	1600	1600	1600	0
59	20231117	193300	69941420	1600	1600	1600	1600	0
60	20231117	193200	69941420	1600	1600	1600	1600	0
61	20231117	193100	69941420	1600	1600	1600	1600	0
62	20231117	193000	69941420	1600	1600	1600	1600	561
63	20231117	192900	69941420	1600	1600	1600	1600	0
64	20231117	192800	69941420	1600	1600	1600	1600	0
65	20231117	192700	69941420	1600	1600	1600	1600	0
66	20231117	192600	69941420	1600	1600	1600	1600	0
67	20231117	192500	69941420	1600	1600	1600	1600	0
68	20231117	192400	69941420	1600	1600	1600	1600	0
69	20231117	192300	69941420	1600	1600	1600	1600	0
70	20231117	192200	69941420	1600	1600	1600	1600	0
71	20231117	192100	69941420	1600	1600	1600	1600	0
72	20231117	192000	69941420	1600	1600	1600	1600	0
73	20231117	191900	69941420	1600	1600	1600	1600	0
74	20231117	191800	69941420	1600	1600	1600	1600	0
75	20231117	191700	69941420	1600	1600	1600	1600	0
76	20231117	191600	69941420	1600	1600	1600	1600	0
77	20231117	191500	69941420	1600	1600	1600	1600	0
78	20231117	191400	69941420	1600	1600	1600	1600	0
79	20231117	191300	69941420	1600	1600	1600	1600	0
80	20231117	191200	69941420	1600	1600	1600	1600	0
81	20231117	191100	69941420	1600	1600	1600	1600	0
82	20231117	191000	69941420	1600	1600	1600	1600	0
83	20231117	190900	69941420	1600	1600	1600	1600	0
84	20231117	190800	69941420	1600	1600	1600	1600	0
85	20231117	190700	69941420	1600	1600	1600	1600	0
86	20231117	190600	69941420	1600	1600	1600	1600	0
87	20231117	190500	69941420	1600	1600	1600	1600	0
88	20231117	190400	69941420	1600	1600	1600	1600	0
89	20231117	190300	69941420	1600	1600	1600	1600	0
90	20231117	190200	69941420	1600	1600	1600	1600	0
91	20231117	190100	69941420	1600	1600	1600	1600	0
92	20231117	190000	69941420	1600	1600	1600	1600	561
93	20231117	185900	69941420	1600	1600	1600	1600	0
94	20231117	185800	69941420	1600	1600	1600	1600	0
95	20231117	185700	69941420	1600	1600	1600	1600	0
96	20231117	185600	69941420	1600	1600	1600	1600	0
97	20231117	185500	69941420	1600	1600	1600	1600	0
98	20231117	185400	69941420	1600	1600	1600	1600	0
99	20231117	185300	69941420	1600	1600	1600	1600	0
100	20231117	185200	69941420	1600	1600	1600	1600	0
101	20231117	185100	69941420	1600	1600	1600	1600	0
102	20231117	185000	69941420	1600	1600	1600	1600	0
103	20231117	184900	69941420	1600	1600	1600	1600	0
104	20231117	184800	69941420	1600	1600	1600	1600	0
105	20231117	184700	69941420	1600	1600	1600	1600	0
106	20231117	184600	69941420	1600	1600	1600	1600	0
107	20231117	184500	69941420	1600	1600	1600	1600	0
108	20231117	184400	69941420	1600	1600	1600	1600	0
109	20231117	184300	69941420	1600	1600	1600	1600	0
110	20231117	184200	69941420	1600	1600	1600	1600	0
111	20231117	184100	69941420	1600	1600	1600	1600	0
112	20231117	184000	69941420	1600	1600	1600	1600	0
113	20231117	183900	69941420	1600	1600	1600	1600	0
114	20231117	183800	69941420	1600	1600	1600	1600	0
115	20231117	183700	69941420	1600	1600	1600	1600	0
116	20231117	183600	69941420	1600	1600	1600	1600	0
117	20231117	183500	69941420	1600	1600	1600	1600	0
118	20231117	183400	69941420	1600	1600	1600	1600	0
119	20231117	183300	69941420	1600	1600	1600	1600	0
120	20231117	183200	69941420	1600	1600	1600	1600	0
121	20231117	183100	69941420	1600	1600	1600	1600	0
122	20231117	183000	69941420	1600	1600	1600	1600	561
123	20231117	182900	69941420	1600	1600	1600	1600	0
124	20231117	182800	69941420	1600	1600	1600	1600	0
125	20231117	182700	69941420	1600	1600	1600	1600	0
126	20231117	182600	69941420	1600	1600	1600	1600	0
127	20231117	182500	69941420	1600	1600	1600	1600	0
128	20231117	182400	69941420	1600	1600	1600	1600	0
129	20231117	182300	69941420	1600	1600	1600	1600	0
130	20231117	182200	69941420	1600	1600	1600	1600	0
131	20231117	182100	69941420	1600	1600	1600	1600	0
132	20231117	182000	69941420	1600	1600	1600	1600	0
133	20231117	181900	69941420	1600	1600	1600	1600	0
134	20231117	181800	69941420	1600	1600	1600	1600	0
135	20231117	181700	69941420	1600	1600	1600	1600	0
136	20231117	181600	69941420	1600	1600	1600	1600	0
137	20231117	181500	69941420	1600	1600	1600	1600	0
138	20231117	181400	69941420	1600	1600	1600	1600	0
139	20231117	181300	69941420	1600	1600	1600	1600	0
140	20231117	181200	69941420	1600	1600	1600	1600	0
141	20231117	181100	69941420	1600	1600	1600	1600	0
142	20231117	181000	69941420	1600	1600	1600	1600	0
143	20231117	180900	69941420	1600	1600	1600	1600	0
144	20231117	180800	69941420	1600	1600	1600	1600	0
145	20231117	180700	69941420	1600	1600	1600	1600	0
146	20231117	180600	69941420	1600	1600	1600	1600	0
147	20231117	180500	69941420	1600	1600	1600	1600	0
148	20231117	180400	69941420	1600	1600	1600	1600	0
149	20231117	180300	69941420	1600	1600	1600	1600	0
150	20231117	180200	69941420	1600	1600	1600	1600	0
151	20231117	180100	69941420	1600	1600	1600	1600	0
152	20231117	180000	69941420	1600	1600	1600	1600	561
153	20231117	175900	69941420	1600	1600	1600	1600	0
154	20231117	175800	69941420	1600	1600	1600	1600	0
155	20231117	175700	69941420	1600	1600	1600	1600	0
156	20231117	175600	69941420	1600	1600	1600	1600	0
157	20231117	175500	69941420	1600	1600	1600	1600	0
158	20231117	175400	69941420	1600	1600	1600	1600	0
159	20231117	175300	69941420	1600	1600	1600	1600	0
160	20231117	175200	69941420	1600	1600	1600	1600	0
161	20231117	175100	69941420	1600	1600	1600	1600	0
162	20231117	175000	69941420	1600	1600	1600	1600	0
163	20231117	174900	69941420	1600	1600	1600	1600	0
164	20231117	174800	69941420	1600	1600	1600	1600	0
165	20231117	174700	69941420	1600	1600	1600	1600	0
166	20231117	174600	69941420	1600	1600	1600	1600	0
167	20231117	174500	69941420	1600	1600	1600	1600	0
168	20231117	174400	69941420	1600	1600	1600	1600	0
169	20231117	174300	69941420	1600	1600	1600	1600	0
170	20231117	174200	69941420	1600	1600	1600	1600	0
171	20231117	174100	69941420	1600	1600	1600	1600	0
172	20231117	174000	69941420	1600	1600	1600	1600	0
173	20231117	173900	69941420	1600	1600	1600	1600	0
174	20231117	173800	69941420	1600	1600	1600	1600	0
175	20231117	173700	69941420	1600	1600	1600	1600	0
176	20231117	173600	69941420	1600	1600	1600	1600	0
177	20231117	173500	69941420	1600	1600	1600	1600	0
178	20231117	173400	69941420	1600	1600	1600	1600	0
179	20231117	173300	69941420	1600	1600	1600	1600	0
180	20231117	173200	69941420	1600	1600	1600	1600	0
181	20231117	173100	69941420	1600	1600	1600	1600	0
182	20231117	173000	69941420	1600	1600	1600	1600	561
183	20231117	172900	69941420	1600	1600	1600	1600	0
184	20231117	172800	69941420	1600	1600	1600	1600	0
185	20231117	172700	69941420	1600	1600	1600	1600	0
186	20231117	172600	69941420	1600	1600	1600	1600	0
187	20231117	172500	69941420	1600	1600	1600	1600	0
188	20231117	172400	69941420	1600	1600	1600	1600	0
189	20231117	172300	69941420	1600	1600	1600	1600	0
190	20231117	172200	69941420	1600	1600	1600	1600	0
191	20231117	172100	69941420	1600	1600	1600	1600	0
192	20231117	172000	69941420	1600	1600	1600	1600	0
193	20231117	171900	69941420	1600	1600	1600	1600	0
194	20231117	171800	69941420	1600	1600	1600	1600	0
195	20231117	171700	69941420	1600	1600	1600	1600	0
196	20231117	171600	69941420	1600	1600	1600	1600	0
197	20231117	171500	69941420	1600	1600	1600	1600	0
198	20231117	171400	69941420	1600	1600	1600	1600	0
199	20231117	171300	69941420	1600	1600	1600	1600	0
200	20231117	171200	69941420	1600	1600	1600	1600	0
201	20231117	171100	69941420	1600	1600	1600	1600	0
202	20231117	171000	69941420	1600	1600	1600	1600	0
203	20231117	170900	69941420	1600	1600	1600	1600	0
204	20231117	170800	69941420	1600	1600	1600	1600	0
205	20231117	170700	69941420	1600	1600	1600	1600	0
206	20231117	170600	69941420	1600	1600	1600	1600	0
207	20231117	170500	69941420	1600	1600	1600	1600	0
208	20231117	170400	69941420	1600	1600	1600	1600	0
209	20231117	170300	69941420	1600	1600	1600	1600	0
210	20231117	170200	69941420	1600	1600	1600	1600	0
211	20231117	170100	69941420	1600	1600	1600	1600	0
212	20231117	170000	69941420	1600	1600	1600	1600	561
213	20231117	165900	69941420	1600	1600	1600	1600	0
214	20231117	165800	69941420	1600	1600	1600	1600	0
215	20231117	165700	69941420	1600	1600	1600	1600	0
216	20231117	165600	69941420	1600	1600	1600	1600	0
217	20231117	165500	69941420	1600	1600	1600	1600	0
218	20231117	165400	69941420	1600	1600	1600	1600	0
219	20231117	165300	69941420	1600	1600	1600	1600	0
220	20231117	165200	69941420	1600	1600	1600	1600	0
221	20231117	165100	69941420	1600	1600	1600	1600	0
222	20231117	165000	69941420	1600	1600	1600	1600	0
223	20231117	164900	69941420	1600	1600	1600	1600	0
224	20231117	164800	69941420	1600	1600	1600	1600	0
225	20231117	164700	69941420	1600	1600	1600	1600	0
226	20231117	164600	69941420	1600	1600	1600	1600	0
227	20231117	164500	69941420	1600	1600	1600	1600	0
228	20231117	164400	69941420	1600	1600	1600	1600	0
229	20231117	164300	69941420	1600	1600	1600	1600	0
230	20231117	164200	69941420	1600	1600	1600	1600	0
231	20231117	164100	69941420	1600	1600	1600	1600	0
232	20231117	164000	69941420	1600	1600	1600	1600	0
233	20231117	163900	69941420	1600	1600	1600	1600	0
234	20231117	163800	69941420	1600	1600	1600	1600	0
235	20231117	163700	69941420	1600	1600	1600	1600	0
236	20231117	163600	69941420	1600	1600	1600	1600	0
237	20231117	163500	69941420	1600	1600	1600	1600	0
238	20231117	163400	69941420	1600	1600	1600	1600	0
239	20231117	163300	69941420	1600	1600	1600	1600	0
240	20231117	163200	69941420	1600	1600	1600	1600	0
241	20231117	163100	69941420	1600	1600	1600	1600	0
242	20231117	163000	69941420	1600	1600	1600	1600	561
243	20231117	162900	69941420	1600	1600	1600	1600	0
244	20231117	162800	69941420	1600	1600	1600	1600	0
245	20231117	162700	69941420	1600	1600	1600	1600	0
246	20231117	162600	69941420	1600	1600	1600	1600	0
247	20231117	162500	69941420	1600	1600	1600	1600	0
248	20231117	162400	69941420	1600	1600	1600	1600	0
249	20231117	162300	69941420	1600	1600	1600	1600	0
250	20231117	162200	69941420	1600	1600	1600	1600	0
251	20231117	162100	69941420	1600	1600	1600	1600	0
252	20231117	162000	69941420	1600	1600	1600	1600	0
253	20231117	161900	69941420	1600	1600	1600	1600	0
254	20231117	161800	69941420	1600	1600	1600	1600	0
255	20231117	161700	69941420	1600	1600	1600	1600	0
256	20231117	161600	69941420	1600	1600	1600	1600	0
257	20231117	161500	69941420	1600	1600	1600	1600	0
258	20231117	161400	69941420	1600	1600	1600	1600	0
259	20231117	161300	69941420	1600	1600	1600	1600	0
260	20231117	161200	69941420	1600	1600	1600	1600	0
261	20231117	161100	69941420	1600	1600	1600	1600	0
262	20231117	161000	69941420	1600	1600	1600	1600	0
263	20231117	160900	69941420	1600	1600	1600	1600	0
264	20231117	160800	69941420	1600	1600	1600	1600	0
265	20231117	160700	69941420	1600	1600	1600	1600	0
266	20231117	160600	69941420	1600	1600	1600	1600	0
267	20231117	160500	69941420	1600	1600	1600	1600	0
268	20231117	160400	69941420	1600	1600	1600	1600	0
269	20231117	160300	69941420	1600	1600	1600	1600	0
270	20231117	160200	69941420	1600	1600	1600	1600	0
271	20231117	160100	69941420	1600	1600	1600	1600	0
272	20231117	160000	69941420	1600	1600	1600	1600	561
273	20231117	155900	69941420	1600	1600	1600	1600	0
274	20231117	155800	69941420	1600	1600	1600	1600	0
275	20231117	155700	69941420	1600	1600	1600	1600	0
276	20231117	155600	69941420	1600	1600	1600	1600	0
277	20231117	155500	69941420	1600	1600	1600	1600	0
278	20231117	155400	69941420	1600	1600	1600	1600	0
279	20231117	155300	69941420	1600	1600	1600	1600	0
280	20231117	155200	69941420	1600	1600	1600	1600	0
281	20231117	155100	69941420	1600	1600	1600	1600	0
282	20231117	155000	69941420	1600	1600	1600	1600	0
283	20231117	154900	69941420	1600	1600	1600	1600	0
284	20231117	154800	69941420	1600	1600	1600	1600	0
285	20231117	154700	69941420	1600	1600	1600	1600	0
286	20231117	154600	69941420	1600	1600	1600	1600	0
287	20231117	154500	69941420	1600	1600	1600	1600	0
288	20231117	154400	69941420	1600	1600	1600	1600	0
289	20231117	154300	69941420	1600	1600	1600	1600	0
290	20231117	154200	69941420	1600	1600	1600	1600	0
291	20231117	154100	69941420	1600	1600	1600	1600	0
292	20231117	154000	69941420	1600	1600	1600	1600	0
293	20231117	153900	69941420	1600	1600	1600	1600	0
294	20231117	153800	69941420	1600	1600	1600	1600	0
295	20231117	153700	69941420	1600	1600	1600	1600	0
296	20231117	153600	69941420	1600	1600	1600	1600	0
297	20231117	153500	69941420	1600	1600	1600	1600	0
298	20231117	153400	69941420	1600	1600	1600	1600	0
299	20231117	153300	69941420	1600	1600	1600	1600	0
300	20231117	153200	69941420	1600	1600	1600	1600	0
301	20231117	153100	69941420	1600	1600	1600	1600	0
302	20231117	153000	69941420	1600	1600	1600	1600	1122
303	20231117	152900	69043820	1600	1600	1600	1600	0
304	20231117	152800	69043820	1600	1600	1600	1600	0
305	20231117	152700	69043820	1600	1600	1600	1600	0
306	20231117	152600	69043820	1600	1600	1600	1600	0
307	20231117	152500	69043820	1600	1600	1600	1600	0
308	20231117	152400	69043820	1600	1600	1600	1600	0
309	20231117	152300	69043820	1600	1600	1600	1600	0
310	20231117	152200	69043820	1600	1600	1600	1600	0
311	20231117	152100	69043820	1600	1600	1600	1600	0
312	20231117	152000	69043820	1600	1600	1600	1600	0
313	20231117	151900	69043820	1600	1600	1600	1600	94
314	20231117	151800	68893420	1600	1600	1600	1600	5
315	20231117	151700	68885420	1599	1599	1599	1599	63
316	20231117	151600	68784683	1599	1599	1599	1599	6
317	20231117	151500	68775089	1595	1595	1595	1595	0
318	20231117	151400	68775089	1595	1595	1595	1595	0
319	20231117	151300	68775089	1595	1595	1595	1595	0
320	20231117	151200	68775089	1595	1596	1596	1595	547
321	20231117	151100	67902373	1596	1596	1596	1596	0
322	20231117	151000	67902373	1596	1596	1596	1596	0
323	20231117	150900	67902373	1596	1598	1598	1596	1034
324	20231117	150800	66252103	1595	1595	1595	1595	0
325	20231117	150700	66252103	1595	1595	1595	1595	0
326	20231117	150600	66252103	1595	1595	1595	1595	0
327	20231117	150500	66252103	1595	1595	1595	1595	0
328	20231117	150400	66252103	1595	1595	1595	1595	0
329	20231117	150300	66252103	1595	1595	1595	1595	0
330	20231117	150200	66252103	1595	1597	1597	1595	2460
331	20231117	150100	62325427	1600	1600	1600	1600	0
332	20231117	150000	62325427	1600	1600	1600	1600	1
333	20231117	145900	62323827	1597	1597	1597	1597	758
334	20231117	145800	61113301	1598	1598	1598	1598	0
335	20231117	145700	61113301	1598	1598	1598	1598	6
336	20231117	145600	61103713	1598	1598	1598	1598	88
337	20231117	145500	60963089	1598	1598	1598	1598	0
338	20231117	145400	60963089	1598	1598	1598	1598	9
339	20231117	145300	60948707	1597	1597	1597	1597	0
340	20231117	145200	60948707	1597	1597	1597	1597	0
341	20231117	145100	60948707	1597	1597	1597	1597	0
342	20231117	145000	60948707	1597	1597	1597	1597	0
343	20231117	144900	60948707	1597	1598	1598	1597	1021
344	20231117	144800	59317415	1599	1599	1599	1599	483
345	20231117	144700	58545098	1599	1599	1599	1599	0
346	20231117	144600	58545098	1599	1599	1599	1599	1
347	20231117	144500	58543499	1599	1599	1599	1599	0
348	20231117	144400	58543499	1599	1599	1599	1599	0
349	20231117	144300	58543499	1599	1599	1599	1599	0
350	20231117	144200	58543499	1599	1599	1599	1599	0
351	20231117	144100	58543499	1599	1599	1599	1599	0
352	20231117	144000	58543499	1599	1599	1599	1599	1
353	20231117	143900	58541900	1599	1599	1599	1599	2
354	20231117	143800	58538702	1599	1599	1599	1599	2
355	20231117	143700	58535504	1599	1599	1599	1599	1
356	20231117	143600	58533905	1600	1600	1600	1600	1
357	20231117	143500	58532305	1600	1600	1600	1600	0
358	20231117	143400	58532305	1600	1600	1600	1600	209
359	20231117	143300	58197905	1600	1600	1600	1600	200
360	20231117	143200	57877905	1600	1600	1600	1600	60
361	20231117	143100	57781905	1600	1600	1600	1600	0
362	20231117	143000	57781905	1600	1600	1600	1600	70
363	20231117	142900	57669905	1600	1600	1600	1600	0
364	20231117	142800	57669905	1600	1600	1600	1600	0
365	20231117	142700	57669905	1600	1600	1600	1600	0
366	20231117	142600	57669905	1600	1600	1600	1600	0
367	20231117	142500	57669905	1600	1600	1600	1600	0
368	20231117	142400	57669905	1600	1600	1600	1600	0
369	20231117	142300	57669905	1600	1600	1600	1600	10
370	20231117	142200	57653905	1600	1600	1600	1600	0
371	20231117	142100	57653905	1600	1600	1600	1600	400
372	20231117	142000	57013905	1600	1600	1600	1600	0
373	20231117	141900	57013905	1600	1600	1600	1600	0
374	20231117	141800	57013905	1600	1600	1600	1600	0
375	20231117	141700	57013905	1600	1600	1600	1600	0
376	20231117	141600	57013905	1600	1600	1600	1600	1
377	20231117	141500	57012305	1599	1599	1599	1599	3
378	20231117	141400	57007508	1600	1600	1600	1600	1
379	20231117	141300	57005908	1599	1599	1599	1599	0
380	20231117	141200	57005908	1599	1599	1599	1599	0
381	20231117	141100	57005908	1599	1599	1599	1599	342
382	20231117	141000	56459050	1599	1599	1599	1599	0
383	20231117	140900	56459050	1599	1599	1599	1599	0
384	20231117	140800	56459050	1599	1599	1599	1599	0
385	20231117	140700	56459050	1599	1599	1599	1599	794
386	20231117	140600	55189444	1600	1600	1600	1600	0
387	20231117	140500	55189444	1600	1600	1600	1600	0
388	20231117	140400	55189444	1600	1600	1600	1600	0
389	20231117	140300	55189444	1600	1600	1600	1600	50
390	20231117	140200	55109444	1599	1599	1599	1599	0
391	20231117	140100	55109444	1599	1599	1599	1599	0
392	20231117	140000	55109444	1599	1599	1599	1599	0
393	20231117	135900	55109444	1599	1599	1599	1599	0
394	20231117	135800	55109444	1599	1599	1599	1599	0
395	20231117	135700	55109444	1599	1599	1599	1599	0
396	20231117	135600	55109444	1599	1599	1599	1599	0
397	20231117	135500	55109444	1599	1599	1599	1599	0
398	20231117	135400	55109444	1599	1599	1599	1599	0
399	20231117	135300	55109444	1599	1599	1599	1599	0
400	20231117	135200	55109444	1599	1599	1599	1599	0
401	20231117	135100	55109444	1599	1599	1599	1599	0
402	20231117	135000	55109444	1599	1599	1599	1599	1000
403	20231117	134900	53510444	1600	1600	1600	1600	0
404	20231117	134800	53510444	1600	1600	1600	1600	7
405	20231117	134700	53499244	1600	1600	1600	1600	10
406	20231117	134600	53483244	1600	1600	1600	1600	190
407	20231117	134500	53179244	1600	1600	1600	1600	0
408	20231117	134400	53179244	1600	1600	1600	1600	0
409	20231117	134300	53179244	1600	1600	1600	1600	0
410	20231117	134200	53179244	1600	1600	1600	1600	0
411	20231117	134100	53179244	1600	1600	1600	1600	0
412	20231117	134000	53179244	1600	1600	1600	1600	0
413	20231117	133900	53179244	1600	1600	1600	1600	0
414	20231117	133800	53179244	1600	1600	1600	1600	5
415	20231117	133700	53171244	1600	1600	1600	1600	0
416	20231117	133600	53171244	1600	1600	1600	1600	2
417	20231117	133500	53168044	1600	1600	1600	1600	16
418	20231117	133400	53142444	1600	1600	1600	1600	0
419	20231117	133300	53142444	1600	1600	1600	1600	1
420	20231117	133200	53140844	1600	1600	1600	1600	0
421	20231117	133100	53140844	1600	1600	1600	1600	5
422	20231117	133000	53132844	1600	1600	1600	1600	10
423	20231117	132900	53116844	1599	1599	1599	1599	0
424	20231117	132800	53116844	1599	1599	1599	1599	112
425	20231117	132700	52937756	1599	1599	1599	1599	150
426	20231117	132600	52697906	1598	1598	1598	1598	35
427	20231117	132500	52641976	1598	1598	1598	1598	0
428	20231117	132400	52641976	1598	1598	1598	1598	311
429	20231117	132300	52144998	1599	1599	1599	1599	42
430	20231117	132200	52077840	1599	1599	1599	1599	0
431	20231117	132100	52077840	1599	1599	1599	1599	0
432	20231117	132000	52077840	1599	1599	1599	1599	0
433	20231117	131900	52077840	1599	1599	1599	1599	0
434	20231117	131800	52077840	1599	1599	1599	1599	0
435	20231117	131700	52077840	1599	1599	1599	1599	34
436	20231117	131600	52023474	1599	1599	1599	1599	0
437	20231117	131500	52023474	1599	1599	1599	1599	442
438	20231117	131400	51316716	1599	1599	1599	1599	0
439	20231117	131300	51316716	1599	1599	1599	1599	0
440	20231117	131200	51316716	1599	1599	1599	1599	258
441	20231117	131100	50904174	1600	1600	1600	1600	0
442	20231117	131000	50904174	1600	1600	1600	1600	30
443	20231117	130900	50856174	1600	1600	1600	1600	0
444	20231117	130800	50856174	1600	1600	1600	1600	0
445	20231117	130700	50856174	1600	1600	1600	1600	0
446	20231117	130600	50856174	1600	1600	1600	1600	1
447	20231117	130500	50854574	1599	1599	1599	1599	0
448	20231117	130400	50854574	1599	1599	1599	1599	0
449	20231117	130300	50854574	1599	1599	1599	1599	0
450	20231117	130200	50854574	1599	1599	1599	1599	50
451	20231117	130100	50774624	1599	1599	1599	1599	0
452	20231117	130000	50774624	1599	1599	1599	1599	0
453	20231117	125900	50774624	1599	1599	1599	1599	4
454	20231117	125800	50768228	1600	1600	1600	1600	50
455	20231117	125700	50688228	1600	1600	1600	1600	0
456	20231117	125600	50688228	1600	1600	1600	1600	0
457	20231117	125500	50688228	1600	1600	1600	1600	0
458	20231117	125400	50688228	1600	1600	1600	1600	0
459	20231117	125300	50688228	1600	1600	1600	1600	2
460	20231117	125200	50685028	1600	1600	1600	1600	0
461	20231117	125100	50685028	1600	1600	1600	1600	1
462	20231117	125000	50683428	1600	1600	1600	1600	0
463	20231117	124900	50683428	1600	1600	1600	1600	10
464	20231117	124800	50667428	1600	1600	1600	1600	0
465	20231117	124700	50667428	1600	1600	1600	1600	0
466	20231117	124600	50667428	1600	1600	1600	1600	0
467	20231117	124500	50667428	1600	1600	1600	1600	0
468	20231117	124400	50667428	1600	1600	1600	1600	80
469	20231117	124300	50539428	1599	1599	1599	1599	0
470	20231117	124200	50539428	1599	1599	1599	1599	0
471	20231117	124100	50539428	1599	1599	1599	1599	0
472	20231117	124000	50539428	1599	1599	1599	1599	223
473	20231117	123900	50182851	1599	1599	1599	1599	4
474	20231117	123800	50176455	1600	1599	1600	1599	52
475	20231117	123700	50093305	1600	1600	1600	1600	0
476	20231117	123600	50093305	1600	1600	1600	1600	1
477	20231117	123500	50091705	1600	1600	1600	1600	0
478	20231117	123400	50091705	1600	1600	1600	1600	0
479	20231117	123300	50091705	1600	1600	1600	1600	0
480	20231117	123200	50091705	1600	1600	1600	1600	0
481	20231117	123100	50091705	1600	1600	1600	1600	0
482	20231117	123000	50091705	1600	1600	1600	1600	0
483	20231117	122900	50091705	1600	1600	1600	1600	0
484	20231117	122800	50091705	1600	1599	1600	1599	58
485	20231117	122700	49998907	1599	1599	1599	1599	0
486	20231117	122600	49998907	1599	1599	1599	1599	1
487	20231117	122500	49997308	1599	1599	1599	1599	0
488	20231117	122400	49997308	1599	1599	1599	1599	0
489	20231117	122300	49997308	1599	1599	1599	1599	9
490	20231117	122200	49982917	1598	1598	1598	1598	230
491	20231117	122100	49615377	1598	1598	1598	1598	30
492	20231117	122000	49567437	1598	1598	1598	1598	70
493	20231117	121900	49455577	1598	1598	1598	1598	0
494	20231117	121800	49455577	1598	1598	1598	1598	102
495	20231117	121700	49292581	1600	1600	1600	1600	0
496	20231117	121600	49292581	1600	1600	1600	1600	0
497	20231117	121500	49292581	1600	1600	1600	1600	0
498	20231117	121400	49292581	1600	1600	1600	1600	0
499	20231117	121300	49292581	1600	1600	1600	1600	0
500	20231117	121200	49292581	1600	1601	1601	1600	1654
501	20231117	121100	46644681	1601	1601	1601	1601	0
502	20231117	121000	46644681	1601	1601	1601	1601	0
503	20231117	120900	46644681	1601	1601	1601	1601	0
504	20231117	120800	46644681	1601	1601	1601	1601	0
505	20231117	120700	46644681	1601	1601	1601	1601	0
506	20231117	120600	46644681	1601	1601	1601	1601	1
507	20231117	120500	46643080	1601	1601	1601	1601	0
508	20231117	120400	46643080	1601	1601	1601	1601	4
509	20231117	120300	46636676	1601	1601	1601	1601	30
510	20231117	120200	46588646	1601	1601	1601	1601	0
511	20231117	120100	46588646	1601	1601	1601	1601	30
512	20231117	120000	46540616	1601	1601	1601	1601	5
513	20231117	115900	46532611	1601	1601	1601	1601	0
514	20231117	115800	46532611	1601	1601	1601	1601	0
515	20231117	115700	46532611	1601	1601	1601	1601	130
516	20231117	115600	46324481	1601	1601	1601	1601	0
517	20231117	115500	46324481	1601	1601	1601	1601	0
518	20231117	115400	46324481	1601	1600	1601	1600	2
519	20231117	115300	46321280	1600	1600	1600	1600	0
520	20231117	115200	46321280	1600	1600	1600	1600	12
521	20231117	115100	46302080	1601	1600	1601	1600	56
522	20231117	115000	46212425	1601	1601	1601	1601	0
523	20231117	114900	46212425	1601	1601	1601	1601	0
524	20231117	114800	46212425	1601	1601	1601	1601	30
525	20231117	114700	46164395	1600	1600	1600	1600	2
526	20231117	114600	46161195	1601	1601	1601	1601	0
527	20231117	114500	46161195	1601	1601	1601	1601	0
528	20231117	114400	46161195	1601	1601	1601	1601	0
529	20231117	114300	46161195	1601	1597	1601	1597	134
530	20231117	114200	45947153	1597	1597	1597	1597	82
531	20231117	114100	45816199	1597	1597	1597	1597	5
532	20231117	114000	45808214	1597	1596	1597	1596	15
533	20231117	113900	45784267	1596	1596	1596	1596	6
534	20231117	113800	45774691	1596	1596	1597	1596	45
535	20231117	113700	45702870	1596	1596	1596	1596	8
536	20231117	113600	45690102	1596	1596	1596	1596	47
537	20231117	113500	45615090	1596	1596	1596	1596	0
538	20231117	113400	45615090	1596	1596	1596	1596	0
539	20231117	113300	45615090	1596	1596	1596	1596	0
540	20231117	113200	45615090	1596	1596	1596	1596	0
541	20231117	113100	45615090	1596	1596	1596	1596	0
542	20231117	113000	45615090	1596	1596	1596	1595	669
543	20231117	112900	44548029	1596	1596	1596	1596	0
544	20231117	112800	44548029	1596	1596	1596	1596	223
545	20231117	112700	44192121	1597	1597	1597	1597	4
546	20231117	112600	44185733	1597	1597	1597	1597	8
547	20231117	112500	44172957	1597	1597	1597	1597	4
548	20231117	112400	44166569	1597	1599	1599	1597	1767
549	20231117	112300	41343945	1599	1599	1599	1599	37
550	20231117	112200	41284782	1598	1598	1598	1598	0
551	20231117	112100	41284782	1598	1598	1598	1598	178
552	20231117	112000	41000338	1598	1598	1598	1598	0
553	20231117	111900	41000338	1598	1597	1598	1597	2
554	20231117	111800	40997143	1597	1598	1598	1597	2
555	20231117	111700	40993948	1597	1599	1599	1597	801
556	20231117	111600	39714603	1599	1599	1599	1599	3
557	20231117	111500	39709806	1599	1600	1600	1599	213
558	20231117	111400	39369165	1601	1601	1601	1601	0
559	20231117	111300	39369165	1601	1601	1601	1601	2
560	20231117	111200	39365963	1602	1602	1602	1602	0
561	20231117	111100	39365963	1602	1602	1602	1602	0
562	20231117	111000	39365963	1602	1602	1602	1602	4
563	20231117	110900	39359555	1600	1600	1600	1600	0
564	20231117	110800	39359555	1600	1600	1600	1600	0
565	20231117	110700	39359555	1600	1600	1600	1600	1
566	20231117	110600	39357955	1600	1601	1601	1600	1912
567	20231117	110500	36298194	1601	1604	1604	1601	2453
568	20231117	110400	32368107	1603	1603	1603	1603	19
569	20231117	110300	32337650	1602	1602	1602	1602	0
570	20231117	110200	32337650	1602	1602	1602	1602	0
571	20231117	110100	32337650	1602	1602	1602	1602	0
572	20231117	110000	32337650	1602	1602	1602	1602	0
573	20231117	105900	32337650	1602	1602	1602	1602	0
574	20231117	105800	32337650	1602	1604	1604	1602	1289
575	20231117	105700	30272094	1604	1605	1605	1604	850
576	20231117	105600	28908336	1605	1605	1605	1605	385
577	20231117	105500	28290411	1606	1606	1606	1606	138
578	20231117	105400	28068783	1607	1607	1607	1607	0
579	20231117	105300	28068783	1607	1607	1607	1607	0
580	20231117	105200	28068783	1607	1607	1607	1607	0
581	20231117	105100	28068783	1607	1607	1607	1607	0
582	20231117	105000	28068783	1607	1607	1607	1607	10
583	20231117	104900	28052713	1607	1607	1607	1607	100
584	20231117	104800	27892013	1607	1607	1607	1607	150
585	20231117	104700	27650963	1607	1607	1607	1607	19
586	20231117	104600	27620430	1607	1607	1607	1607	2
587	20231117	104500	27617216	1607	1607	1607	1607	35
588	20231117	104400	27560971	1607	1607	1607	1607	0
589	20231117	104300	27560971	1607	1607	1607	1607	10
590	20231117	104200	27544901	1607	1607	1607	1607	0
591	20231117	104100	27544901	1607	1607	1607	1607	0
592	20231117	104000	27544901	1607	1607	1607	1607	0
593	20231117	103900	27544901	1607	1607	1607	1607	55
594	20231117	103800	27456516	1608	1608	1608	1608	0
595	20231117	103700	27456516	1608	1608	1608	1608	0
596	20231117	103600	27456516	1608	1608	1608	1608	129
597	20231117	103500	27249084	1609	1609	1609	1609	0
598	20231117	103400	27249084	1609	1609	1609	1609	0
599	20231117	103300	27249084	1609	1609	1609	1609	0
600	20231117	103200	27249084	1609	1609	1609	1609	0
601	20231117	103100	27249084	1609	1609	1609	1609	9
602	20231117	103000	27234603	1609	1609	1609	1609	0
603	20231117	102900	27234603	1609	1609	1609	1609	336
604	20231117	102800	26693979	1609	1609	1609	1609	0
605	20231117	102700	26693979	1609	1609	1609	1609	0
606	20231117	102600	26693979	1609	1609	1609	1609	0
607	20231117	102500	26693979	1609	1609	1609	1609	0
608	20231117	102400	26693979	1609	1609	1609	1609	0
609	20231117	102300	26693979	1609	1609	1609	1609	0
610	20231117	102200	26693979	1609	1609	1609	1609	62
611	20231117	102100	26594221	1610	1610	1610	1610	10
612	20231117	102000	26578121	1610	1610	1610	1610	0
613	20231117	101900	26578121	1610	1610	1610	1610	0
614	20231117	101800	26578121	1610	1610	1610	1610	0
615	20231117	101700	26578121	1610	1610	1610	1610	0
616	20231117	101600	26578121	1610	1610	1610	1610	4
617	20231117	101500	26571681	1610	1610	1610	1610	0
618	20231117	101400	26571681	1610	1610	1610	1610	8
619	20231117	101300	26558801	1610	1610	1610	1610	0
620	20231117	101200	26558801	1610	1610	1610	1610	0
621	20231117	101100	26558801	1610	1610	1610	1610	1240
622	20231117	101000	24562401	1610	1609	1610	1609	24
623	20231117	100900	24523762	1607	1607	1607	1607	40
624	20231117	100800	24459482	1608	1608	1608	1608	0
625	20231117	100700	24459482	1608	1608	1608	1608	1
626	20231117	100600	24457874	1608	1608	1608	1608	3
627	20231117	100500	24453050	1608	1608	1608	1608	2
628	20231117	100400	24449834	1608	1610	1610	1608	19
629	20231117	100300	24419275	1610	1610	1610	1610	3
630	20231117	100200	24414445	1609	1610	1610	1609	1357
631	20231117	100100	22231025	1611	1611	1611	1611	1
632	20231117	100000	22229414	1611	1611	1611	1611	100
633	20231117	095900	22068314	1611	1611	1611	1611	0
634	20231117	095800	22068314	1611	1611	1611	1611	0
635	20231117	095700	22068314	1611	1611	1611	1611	0
636	20231117	095600	22068314	1611	1611	1611	1611	1
637	20231117	095500	22066703	1609	1609	1609	1609	1152
638	20231117	095400	20213135	1609	1609	1609	1609	5
639	20231117	095300	20205090	1609	1609	1609	1609	5
640	20231117	095200	20197045	1609	1609	1609	1609	13
641	20231117	095100	20176128	1609	1609	1609	1609	2
642	20231117	095000	20172910	1609	1610	1610	1609	323
643	20231117	094900	19653202	1611	1611	1611	1611	450
644	20231117	094800	18928252	1611	1611	1611	1611	2
645	20231117	094700	18925030	1610	1610	1610	1610	100
646	20231117	094600	18764030	1609	1610	1610	1609	278
647	20231117	094500	18316453	1610	1610	1610	1610	195
648	20231117	094400	18002503	1610	1611	1611	1610	2087
649	20231117	094300	14640876	1611	1611	1611	1611	0
650	20231117	094200	14640876	1611	1611	1611	1611	0
651	20231117	094100	14640876	1611	1611	1611	1611	444
652	20231117	094000	13925592	1611	1611	1611	1611	20
653	20231117	093900	13893372	1611	1611	1611	1610	27
654	20231117	093800	13849897	1611	1611	1611	1611	3
655	20231117	093700	13845064	1612	1613	1613	1612	598
656	20231117	093600	12880692	1613	1617	1617	1613	1740
657	20231117	093500	10070521	1618	1618	1618	1618	0
658	20231117	093400	10070521	1618	1618	1618	1618	294
659	20231117	093300	9594829	1619	1619	1619	1619	0
660	20231117	093200	9594829	1619	1619	1619	1619	0
661	20231117	093100	9594829	1619	1619	1619	1619	5
662	20231117	093000	9586734	1619	1619	1619	1619	766
663	20231117	092900	8346580	1619	1619	1619	1619	728
664	20231117	092800	7167948	1618	1618	1618	1618	21
665	20231117	092700	7133970	1618	1618	1618	1618	136
666	20231117	092600	6913922	1618	1618	1618	1618	36
667	20231117	092500	6855674	1617	1617	1617	1617	120
668	20231117	092400	6661634	1617	1617	1617	1617	164
669	20231117	092300	6396446	1617	1617	1617	1617	2
670	20231117	092200	6393212	1617	1617	1617	1617	414
671	20231117	092100	5723774	1618	1618	1618	1618	0
672	20231117	092000	5723774	1618	1619	1619	1616	817
673	20231117	091900	4403313	1618	1618	1618	1618	0
674	20231117	091800	4403313	1618	1617	1618	1617	306
675	20231117	091700	3908505	1616	1618	1618	1616	31
676	20231117	091600	3858349	1618	1616	1618	1616	15
677	20231117	091500	3834107	1616	1616	1616	1616	1001
678	20231117	091400	2216491	1619	1619	1619	1619	20
679	20231117	091300	2184111	1619	1619	1619	1619	130
680	20231117	091200	1973641	1619	1619	1619	1619	0
681	20231117	091100	1973641	1619	1619	1619	1619	0
682	20231117	091000	1973641	1619	1619	1619	1619	2
683	20231117	090900	1970403	1619	1619	1619	1619	0
684	20231117	090800	1970403	1619	1619	1619	1619	0
685	20231117	090700	1970403	1619	1619	1619	1619	549
686	20231117	090600	1081572	1626	1626	1626	1626	0
687	20231117	090500	1081572	1626	1626	1626	1626	0
688	20231117	090400	1081572	1626	1626	1626	1626	1
689	20231117	090300	1079946	1620	1620	1620	1620	0
690	20231117	090200	1079946	1620	1619	1620	1619	188
691	20231117	090100	775552	1627	1627	1629	1627	5
692	20231117	090000	767415	1622	1619	1622	1619	474