KissMeData/109820/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	200800	119337180	2670	2670	2670	2670	363
3	20231117	200700	119337180	2670	2670	2670	2670	0
4	20231117	200600	119337180	2670	2670	2670	2670	0
5	20231117	200500	119337180	2670	2670	2670	2670	0
6	20231117	200400	119337180	2670	2670	2670	2670	0
7	20231117	200300	119337180	2670	2670	2670	2670	0
8	20231117	200200	119337180	2670	2670	2670	2670	0
9	20231117	200100	119337180	2670	2670	2670	2670	0
10	20231117	200000	119337180	2670	2670	2670	2670	0
11	20231117	195900	119337180	2670	2670	2670	2670	0
12	20231117	195800	119337180	2670	2670	2670	2670	0
13	20231117	195700	119337180	2670	2670	2670	2670	0
14	20231117	195600	119337180	2670	2670	2670	2670	0
15	20231117	195500	119337180	2670	2670	2670	2670	0
16	20231117	195400	119337180	2670	2670	2670	2670	0
17	20231117	195300	119337180	2670	2670	2670	2670	0
18	20231117	195200	119337180	2670	2670	2670	2670	0
19	20231117	195100	119337180	2670	2670	2670	2670	0
20	20231117	195000	119337180	2670	2670	2670	2670	0
21	20231117	194900	119337180	2670	2670	2670	2670	0
22	20231117	194800	119337180	2670	2670	2670	2670	0
23	20231117	194700	119337180	2670	2670	2670	2670	0
24	20231117	194600	119337180	2670	2670	2670	2670	0
25	20231117	194500	119337180	2670	2670	2670	2670	0
26	20231117	194400	119337180	2670	2670	2670	2670	0
27	20231117	194300	119337180	2670	2670	2670	2670	0
28	20231117	194200	119337180	2670	2670	2670	2670	0
29	20231117	194100	119337180	2670	2670	2670	2670	0
30	20231117	194000	119337180	2670	2670	2670	2670	0
31	20231117	193900	119337180	2670	2670	2670	2670	0
32	20231117	193800	119337180	2670	2670	2670	2670	363
33	20231117	193700	119337180	2670	2670	2670	2670	0
34	20231117	193600	119337180	2670	2670	2670	2670	0
35	20231117	193500	119337180	2670	2670	2670	2670	0
36	20231117	193400	119337180	2670	2670	2670	2670	0
37	20231117	193300	119337180	2670	2670	2670	2670	0
38	20231117	193200	119337180	2670	2670	2670	2670	0
39	20231117	193100	119337180	2670	2670	2670	2670	0
40	20231117	193000	119337180	2670	2670	2670	2670	0
41	20231117	192900	119337180	2670	2670	2670	2670	0
42	20231117	192800	119337180	2670	2670	2670	2670	0
43	20231117	192700	119337180	2670	2670	2670	2670	0
44	20231117	192600	119337180	2670	2670	2670	2670	0
45	20231117	192500	119337180	2670	2670	2670	2670	0
46	20231117	192400	119337180	2670	2670	2670	2670	0
47	20231117	192300	119337180	2670	2670	2670	2670	0
48	20231117	192200	119337180	2670	2670	2670	2670	0
49	20231117	192100	119337180	2670	2670	2670	2670	0
50	20231117	192000	119337180	2670	2670	2670	2670	0
51	20231117	191900	119337180	2670	2670	2670	2670	0
52	20231117	191800	119337180	2670	2670	2670	2670	0
53	20231117	191700	119337180	2670	2670	2670	2670	0
54	20231117	191600	119337180	2670	2670	2670	2670	0
55	20231117	191500	119337180	2670	2670	2670	2670	0
56	20231117	191400	119337180	2670	2670	2670	2670	0
57	20231117	191300	119337180	2670	2670	2670	2670	0
58	20231117	191200	119337180	2670	2670	2670	2670	0
59	20231117	191100	119337180	2670	2670	2670	2670	0
60	20231117	191000	119337180	2670	2670	2670	2670	0
61	20231117	190900	119337180	2670	2670	2670	2670	0
62	20231117	190800	119337180	2670	2670	2670	2670	363
63	20231117	190700	119337180	2670	2670	2670	2670	0
64	20231117	190600	119337180	2670	2670	2670	2670	0
65	20231117	190500	119337180	2670	2670	2670	2670	0
66	20231117	190400	119337180	2670	2670	2670	2670	0
67	20231117	190300	119337180	2670	2670	2670	2670	0
68	20231117	190200	119337180	2670	2670	2670	2670	0
69	20231117	190100	119337180	2670	2670	2670	2670	0
70	20231117	190000	119337180	2670	2670	2670	2670	0
71	20231117	185900	119337180	2670	2670	2670	2670	0
72	20231117	185800	119337180	2670	2670	2670	2670	0
73	20231117	185700	119337180	2670	2670	2670	2670	0
74	20231117	185600	119337180	2670	2670	2670	2670	0
75	20231117	185500	119337180	2670	2670	2670	2670	0
76	20231117	185400	119337180	2670	2670	2670	2670	0
77	20231117	185300	119337180	2670	2670	2670	2670	0
78	20231117	185200	119337180	2670	2670	2670	2670	0
79	20231117	185100	119337180	2670	2670	2670	2670	0
80	20231117	185000	119337180	2670	2670	2670	2670	0
81	20231117	184900	119337180	2670	2670	2670	2670	0
82	20231117	184800	119337180	2670	2670	2670	2670	0
83	20231117	184700	119337180	2670	2670	2670	2670	0
84	20231117	184600	119337180	2670	2670	2670	2670	0
85	20231117	184500	119337180	2670	2670	2670	2670	0
86	20231117	184400	119337180	2670	2670	2670	2670	0
87	20231117	184300	119337180	2670	2670	2670	2670	0
88	20231117	184200	119337180	2670	2670	2670	2670	0
89	20231117	184100	119337180	2670	2670	2670	2670	0
90	20231117	184000	119337180	2670	2670	2670	2670	0
91	20231117	183900	119337180	2670	2670	2670	2670	0
92	20231117	183800	119337180	2670	2670	2670	2670	363
93	20231117	183700	119337180	2670	2670	2670	2670	0
94	20231117	183600	119337180	2670	2670	2670	2670	0
95	20231117	183500	119337180	2670	2670	2670	2670	0
96	20231117	183400	119337180	2670	2670	2670	2670	0
97	20231117	183300	119337180	2670	2670	2670	2670	0
98	20231117	183200	119337180	2670	2670	2670	2670	0
99	20231117	183100	119337180	2670	2670	2670	2670	0
100	20231117	183000	119337180	2670	2670	2670	2670	0
101	20231117	182900	119337180	2670	2670	2670	2670	0
102	20231117	182800	119337180	2670	2670	2670	2670	0
103	20231117	182700	119337180	2670	2670	2670	2670	0
104	20231117	182600	119337180	2670	2670	2670	2670	0
105	20231117	182500	119337180	2670	2670	2670	2670	0
106	20231117	182400	119337180	2670	2670	2670	2670	0
107	20231117	182300	119337180	2670	2670	2670	2670	0
108	20231117	182200	119337180	2670	2670	2670	2670	0
109	20231117	182100	119337180	2670	2670	2670	2670	0
110	20231117	182000	119337180	2670	2670	2670	2670	0
111	20231117	181900	119337180	2670	2670	2670	2670	0
112	20231117	181800	119337180	2670	2670	2670	2670	0
113	20231117	181700	119337180	2670	2670	2670	2670	0
114	20231117	181600	119337180	2670	2670	2670	2670	0
115	20231117	181500	119337180	2670	2670	2670	2670	0
116	20231117	181400	119337180	2670	2670	2670	2670	0
117	20231117	181300	119337180	2670	2670	2670	2670	0
118	20231117	181200	119337180	2670	2670	2670	2670	0
119	20231117	181100	119337180	2670	2670	2670	2670	0
120	20231117	181000	119337180	2670	2670	2670	2670	0
121	20231117	180900	119337180	2670	2670	2670	2670	0
122	20231117	180800	119337180	2670	2670	2670	2670	363
123	20231117	180700	119337180	2670	2670	2670	2670	0
124	20231117	180600	119337180	2670	2670	2670	2670	0
125	20231117	180500	119337180	2670	2670	2670	2670	0
126	20231117	180400	119337180	2670	2670	2670	2670	0
127	20231117	180300	119337180	2670	2670	2670	2670	0
128	20231117	180200	119337180	2670	2670	2670	2670	0
129	20231117	180100	119337180	2670	2670	2670	2670	0
130	20231117	180000	119337180	2670	2670	2670	2670	0
131	20231117	175900	119337180	2670	2670	2670	2670	0
132	20231117	175800	119337180	2670	2670	2670	2670	0
133	20231117	175700	119337180	2670	2670	2670	2670	0
134	20231117	175600	119337180	2670	2670	2670	2670	0
135	20231117	175500	119337180	2670	2670	2670	2670	0
136	20231117	175400	119337180	2670	2670	2670	2670	0
137	20231117	175300	119337180	2670	2670	2670	2670	0
138	20231117	175200	119337180	2670	2670	2670	2670	0
139	20231117	175100	119337180	2670	2670	2670	2670	0
140	20231117	175000	119337180	2670	2670	2670	2670	0
141	20231117	174900	119337180	2670	2670	2670	2670	0
142	20231117	174800	119337180	2670	2670	2670	2670	0
143	20231117	174700	119337180	2670	2670	2670	2670	0
144	20231117	174600	119337180	2670	2670	2670	2670	0
145	20231117	174500	119337180	2670	2670	2670	2670	0
146	20231117	174400	119337180	2670	2670	2670	2670	0
147	20231117	174300	119337180	2670	2670	2670	2670	0
148	20231117	174200	119337180	2670	2670	2670	2670	0
149	20231117	174100	119337180	2670	2670	2670	2670	0
150	20231117	174000	119337180	2670	2670	2670	2670	0
151	20231117	173900	119337180	2670	2670	2670	2670	0
152	20231117	173800	119337180	2670	2670	2670	2670	363
153	20231117	173700	119337180	2670	2670	2670	2670	0
154	20231117	173600	119337180	2670	2670	2670	2670	0
155	20231117	173500	119337180	2670	2670	2670	2670	0
156	20231117	173400	119337180	2670	2670	2670	2670	0
157	20231117	173300	119337180	2670	2670	2670	2670	0
158	20231117	173200	119337180	2670	2670	2670	2670	0
159	20231117	173100	119337180	2670	2670	2670	2670	0
160	20231117	173000	119337180	2670	2670	2670	2670	0
161	20231117	172900	119337180	2670	2670	2670	2670	0
162	20231117	172800	119337180	2670	2670	2670	2670	0
163	20231117	172700	119337180	2670	2670	2670	2670	0
164	20231117	172600	119337180	2670	2670	2670	2670	0
165	20231117	172500	119337180	2670	2670	2670	2670	0
166	20231117	172400	119337180	2670	2670	2670	2670	0
167	20231117	172300	119337180	2670	2670	2670	2670	0
168	20231117	172200	119337180	2670	2670	2670	2670	0
169	20231117	172100	119337180	2670	2670	2670	2670	0
170	20231117	172000	119337180	2670	2670	2670	2670	0
171	20231117	171900	119337180	2670	2670	2670	2670	0
172	20231117	171800	119337180	2670	2670	2670	2670	0
173	20231117	171700	119337180	2670	2670	2670	2670	0
174	20231117	171600	119337180	2670	2670	2670	2670	0
175	20231117	171500	119337180	2670	2670	2670	2670	0
176	20231117	171400	119337180	2670	2670	2670	2670	0
177	20231117	171300	119337180	2670	2670	2670	2670	0
178	20231117	171200	119337180	2670	2670	2670	2670	0
179	20231117	171100	119337180	2670	2670	2670	2670	0
180	20231117	171000	119337180	2670	2670	2670	2670	0
181	20231117	170900	119337180	2670	2670	2670	2670	0
182	20231117	170800	119337180	2670	2670	2670	2670	363
183	20231117	170700	119337180	2670	2670	2670	2670	0
184	20231117	170600	119337180	2670	2670	2670	2670	0
185	20231117	170500	119337180	2670	2670	2670	2670	0
186	20231117	170400	119337180	2670	2670	2670	2670	0
187	20231117	170300	119337180	2670	2670	2670	2670	0
188	20231117	170200	119337180	2670	2670	2670	2670	0
189	20231117	170100	119337180	2670	2670	2670	2670	0
190	20231117	170000	119337180	2670	2670	2670	2670	0
191	20231117	165900	119337180	2670	2670	2670	2670	0
192	20231117	165800	119337180	2670	2670	2670	2670	0
193	20231117	165700	119337180	2670	2670	2670	2670	0
194	20231117	165600	119337180	2670	2670	2670	2670	0
195	20231117	165500	119337180	2670	2670	2670	2670	0
196	20231117	165400	119337180	2670	2670	2670	2670	0
197	20231117	165300	119337180	2670	2670	2670	2670	0
198	20231117	165200	119337180	2670	2670	2670	2670	0
199	20231117	165100	119337180	2670	2670	2670	2670	0
200	20231117	165000	119337180	2670	2670	2670	2670	0
201	20231117	164900	119337180	2670	2670	2670	2670	0
202	20231117	164800	119337180	2670	2670	2670	2670	0
203	20231117	164700	119337180	2670	2670	2670	2670	0
204	20231117	164600	119337180	2670	2670	2670	2670	0
205	20231117	164500	119337180	2670	2670	2670	2670	0
206	20231117	164400	119337180	2670	2670	2670	2670	0
207	20231117	164300	119337180	2670	2670	2670	2670	0
208	20231117	164200	119337180	2670	2670	2670	2670	0
209	20231117	164100	119337180	2670	2670	2670	2670	0
210	20231117	164000	119337180	2670	2670	2670	2670	0
211	20231117	163900	119337180	2670	2670	2670	2670	0
212	20231117	163800	119337180	2670	2670	2670	2670	363
213	20231117	163700	119337180	2670	2670	2670	2670	0
214	20231117	163600	119337180	2670	2670	2670	2670	0
215	20231117	163500	119337180	2670	2670	2670	2670	0
216	20231117	163400	119337180	2670	2670	2670	2670	0
217	20231117	163300	119337180	2670	2670	2670	2670	0
218	20231117	163200	119337180	2670	2670	2670	2670	0
219	20231117	163100	119337180	2670	2670	2670	2670	0
220	20231117	163000	119337180	2670	2670	2670	2670	0
221	20231117	162900	119337180	2670	2670	2670	2670	0
222	20231117	162800	119337180	2670	2670	2670	2670	0
223	20231117	162700	119337180	2670	2670	2670	2670	0
224	20231117	162600	119337180	2670	2670	2670	2670	0
225	20231117	162500	119337180	2670	2670	2670	2670	0
226	20231117	162400	119337180	2670	2670	2670	2670	0
227	20231117	162300	119337180	2670	2670	2670	2670	0
228	20231117	162200	119337180	2670	2670	2670	2670	0
229	20231117	162100	119337180	2670	2670	2670	2670	0
230	20231117	162000	119337180	2670	2670	2670	2670	0
231	20231117	161900	119337180	2670	2670	2670	2670	0
232	20231117	161800	119337180	2670	2670	2670	2670	0
233	20231117	161700	119337180	2670	2670	2670	2670	0
234	20231117	161600	119337180	2670	2670	2670	2670	0
235	20231117	161500	119337180	2670	2670	2670	2670	0
236	20231117	161400	119337180	2670	2670	2670	2670	0
237	20231117	161300	119337180	2670	2670	2670	2670	0
238	20231117	161200	119337180	2670	2670	2670	2670	0
239	20231117	161100	119337180	2670	2670	2670	2670	0
240	20231117	161000	119337180	2670	2670	2670	2670	0
241	20231117	160900	119337180	2670	2670	2670	2670	0
242	20231117	160800	119337180	2670	2670	2670	2670	363
243	20231117	160700	119337180	2670	2670	2670	2670	0
244	20231117	160600	119337180	2670	2670	2670	2670	0
245	20231117	160500	119337180	2670	2670	2670	2670	0
246	20231117	160400	119337180	2670	2670	2670	2670	0
247	20231117	160300	119337180	2670	2670	2670	2670	0
248	20231117	160200	119337180	2670	2670	2670	2670	0
249	20231117	160100	119337180	2670	2670	2670	2670	0
250	20231117	160000	119337180	2670	2670	2670	2670	0
251	20231117	155900	119337180	2670	2670	2670	2670	0
252	20231117	155800	119337180	2670	2670	2670	2670	0
253	20231117	155700	119337180	2670	2670	2670	2670	0
254	20231117	155600	119337180	2670	2670	2670	2670	0
255	20231117	155500	119337180	2670	2670	2670	2670	0
256	20231117	155400	119337180	2670	2670	2670	2670	0
257	20231117	155300	119337180	2670	2670	2670	2670	0
258	20231117	155200	119337180	2670	2670	2670	2670	0
259	20231117	155100	119337180	2670	2670	2670	2670	0
260	20231117	155000	119337180	2670	2670	2670	2670	0
261	20231117	154900	119337180	2670	2670	2670	2670	0
262	20231117	154800	119337180	2670	2670	2670	2670	0
263	20231117	154700	119337180	2670	2670	2670	2670	0
264	20231117	154600	119337180	2670	2670	2670	2670	0
265	20231117	154500	119337180	2670	2670	2670	2670	0
266	20231117	154400	119337180	2670	2670	2670	2670	0
267	20231117	154300	119337180	2670	2670	2670	2670	0
268	20231117	154200	119337180	2670	2670	2670	2670	0
269	20231117	154100	119337180	2670	2670	2670	2670	0
270	20231117	154000	119337180	2670	2670	2670	2670	0
271	20231117	153900	119337180	2670	2670	2670	2670	0
272	20231117	153800	119337180	2670	2670	2670	2670	363
273	20231117	153700	119337180	2670	2670	2670	2670	0
274	20231117	153600	119337180	2670	2670	2670	2670	0
275	20231117	153500	119337180	2670	2670	2670	2670	0
276	20231117	153400	119337180	2670	2670	2670	2670	0
277	20231117	153300	119337180	2670	2670	2670	2670	0
278	20231117	153200	119337180	2670	2670	2670	2670	0
279	20231117	153100	119337180	2670	2670	2670	2670	0
280	20231117	153000	119337180	2670	2670	2670	2670	363
281	20231117	152900	118367970	2680	2680	2680	2680	0
282	20231117	152800	118367970	2680	2680	2680	2680	0
283	20231117	152700	118367970	2680	2680	2680	2680	0
284	20231117	152600	118367970	2680	2680	2680	2680	0
285	20231117	152500	118367970	2680	2680	2680	2680	0
286	20231117	152400	118367970	2680	2680	2680	2680	0
287	20231117	152300	118367970	2680	2680	2680	2680	0
288	20231117	152200	118367970	2680	2680	2680	2680	0
289	20231117	152100	118367970	2680	2680	2680	2680	0
290	20231117	152000	118367970	2680	2680	2680	2680	0
291	20231117	151900	118367970	2680	2680	2680	2680	1
292	20231117	151800	118365290	2670	2670	2670	2670	510
293	20231117	151700	117003590	2675	2660	2675	2660	252
294	20231117	151600	116333240	2675	2660	2675	2660	26
295	20231117	151500	116264050	2670	2670	2670	2670	44
296	20231117	151400	116146570	2670	2670	2670	2670	0
297	20231117	151300	116146570	2670	2670	2670	2670	0
298	20231117	151200	116146570	2670	2670	2670	2670	43
299	20231117	151100	116031760	2665	2665	2665	2665	8
300	20231117	151000	116010440	2670	2665	2670	2665	6
301	20231117	150900	115994445	2660	2660	2660	2660	150
302	20231117	150800	115595445	2670	2670	2670	2670	0
303	20231117	150700	115595445	2670	2670	2670	2670	1
304	20231117	150600	115592775	2660	2665	2670	2660	54
305	20231117	150500	115449060	2665	2665	2665	2665	0
306	20231117	150400	115449060	2665	2665	2665	2665	0
307	20231117	150300	115449060	2665	2665	2665	2665	4
308	20231117	150200	115438400	2665	2665	2665	2665	23
309	20231117	150100	115377105	2655	2665	2665	2655	1000
310	20231117	150000	112717430	2665	2665	2665	2665	0
311	20231117	145900	112717430	2665	2665	2665	2665	1
312	20231117	145800	112714765	2670	2670	2670	2670	2
313	20231117	145700	112709425	2660	2660	2660	2660	2
314	20231117	145600	112704105	2665	2665	2665	2665	0
315	20231117	145500	112704105	2665	2665	2665	2665	0
316	20231117	145400	112704105	2665	2665	2665	2665	310
317	20231117	145300	111877955	2670	2670	2670	2670	0
318	20231117	145200	111877955	2670	2670	2670	2670	0
319	20231117	145100	111877955	2670	2670	2670	2670	2
320	20231117	145000	111872615	2670	2670	2670	2670	1
321	20231117	144900	111869945	2670	2670	2670	2670	0
322	20231117	144800	111869945	2670	2670	2670	2670	0
323	20231117	144700	111869945	2670	2670	2670	2670	0
324	20231117	144600	111869945	2670	2670	2670	2670	0
325	20231117	144500	111869945	2670	2670	2670	2670	2
326	20231117	144400	111864605	2670	2670	2670	2670	0
327	20231117	144300	111864605	2670	2670	2670	2670	1
328	20231117	144200	111861935	2670	2665	2670	2665	1222
329	20231117	144100	108604820	2660	2660	2660	2660	0
330	20231117	144000	108604820	2660	2660	2660	2660	300
331	20231117	143900	107806820	2665	2665	2665	2665	1076
332	20231117	143800	104939280	2665	2665	2665	2665	42
333	20231117	143700	104827350	2665	2665	2665	2665	165
334	20231117	143600	104387625	2665	2670	2670	2665	16
335	20231117	143500	104344970	2670	2680	2680	2670	604
336	20231117	143400	102732280	2685	2685	2685	2685	0
337	20231117	143300	102732280	2685	2680	2685	2680	2
338	20231117	143200	102726915	2685	2670	2685	2670	70
339	20231117	143100	102539860	2670	2670	2670	2670	3
340	20231117	143000	102531850	2670	2670	2670	2670	1
341	20231117	142900	102529180	2670	2670	2670	2670	2
342	20231117	142800	102523840	2670	2670	2670	2670	94
343	20231117	142700	102272860	2670	2670	2670	2670	284
344	20231117	142600	101514580	2675	2680	2680	2675	28
345	20231117	142500	101439665	2685	2685	2685	2685	1
346	20231117	142400	101436980	2685	2685	2685	2685	0
347	20231117	142300	101436980	2685	2685	2685	2685	0
348	20231117	142200	101436980	2685	2685	2685	2685	0
349	20231117	142100	101436980	2685	2685	2685	2685	0
350	20231117	142000	101436980	2685	2685	2685	2685	0
351	20231117	141900	101436980	2685	2685	2685	2685	0
352	20231117	141800	101436980	2685	2685	2685	2685	0
353	20231117	141700	101436980	2685	2685	2685	2685	0
354	20231117	141600	101436980	2685	2685	2685	2685	0
355	20231117	141500	101436980	2685	2685	2685	2685	0
356	20231117	141400	101436980	2685	2685	2685	2685	0
357	20231117	141300	101436980	2685	2685	2685	2685	3
358	20231117	141200	101428925	2690	2690	2690	2690	0
359	20231117	141100	101428925	2690	2690	2690	2690	0
360	20231117	141000	101428925	2690	2690	2690	2690	0
361	20231117	140900	101428925	2690	2690	2690	2690	0
362	20231117	140800	101428925	2690	2675	2690	2670	38
363	20231117	140700	101327355	2670	2670	2670	2670	0
364	20231117	140600	101327355	2670	2670	2670	2670	0
365	20231117	140500	101327355	2670	2670	2670	2670	0
366	20231117	140400	101327355	2670	2685	2685	2670	196
367	20231117	140300	100803900	2685	2685	2685	2685	4
368	20231117	140200	100793160	2685	2685	2685	2685	0
369	20231117	140100	100793160	2685	2685	2685	2685	0
370	20231117	140000	100793160	2685	2685	2685	2685	7
371	20231117	135900	100774365	2670	2685	2685	2670	200
372	20231117	135800	100238875	2690	2690	2690	2690	0
373	20231117	135700	100238875	2690	2685	2690	2685	101
374	20231117	135600	99967685	2685	2685	2685	2685	0
375	20231117	135500	99967685	2685	2685	2685	2685	4
376	20231117	135400	99956945	2690	2690	2690	2690	0
377	20231117	135300	99956945	2690	2690	2690	2690	0
378	20231117	135200	99956945	2690	2690	2690	2690	0
379	20231117	135100	99956945	2690	2690	2690	2690	86
380	20231117	135000	99725605	2695	2695	2695	2695	0
381	20231117	134900	99725605	2695	2695	2695	2695	0
382	20231117	134800	99725605	2695	2695	2695	2695	0
383	20231117	134700	99725605	2695	2695	2695	2695	1
384	20231117	134600	99722910	2690	2690	2690	2690	0
385	20231117	134500	99722910	2690	2690	2690	2690	0
386	20231117	134400	99722910	2690	2690	2690	2690	0
387	20231117	134300	99722910	2690	2690	2690	2690	0
388	20231117	134200	99722910	2690	2690	2690	2690	16
389	20231117	134100	99679870	2690	2690	2690	2690	0
390	20231117	134000	99679870	2690	2690	2690	2690	0
391	20231117	133900	99679870	2690	2690	2690	2690	31
392	20231117	133800	99596480	2690	2690	2690	2690	101
393	20231117	133700	99324790	2690	2690	2690	2690	1
394	20231117	133600	99322100	2685	2685	2685	2685	0
395	20231117	133500	99322100	2685	2685	2685	2685	0
396	20231117	133400	99322100	2685	2685	2685	2685	0
397	20231117	133300	99322100	2685	2685	2685	2685	0
398	20231117	133200	99322100	2685	2685	2685	2685	0
399	20231117	133100	99322100	2685	2685	2685	2685	0
400	20231117	133000	99322100	2685	2685	2685	2685	0
401	20231117	132900	99322100	2685	2685	2685	2685	0
402	20231117	132800	99322100	2685	2685	2685	2685	1
403	20231117	132700	99319415	2690	2690	2690	2690	0
404	20231117	132600	99319415	2690	2690	2690	2690	0
405	20231117	132500	99319415	2690	2680	2690	2680	39
406	20231117	132400	99214770	2680	2680	2680	2680	0
407	20231117	132300	99214770	2680	2680	2680	2680	8
408	20231117	132200	99193330	2680	2680	2680	2680	0
409	20231117	132100	99193330	2680	2680	2680	2680	0
410	20231117	132000	99193330	2680	2680	2680	2680	0
411	20231117	131900	99193330	2680	2680	2680	2680	0
412	20231117	131800	99193330	2680	2680	2680	2680	0
413	20231117	131700	99193330	2680	2680	2680	2680	0
414	20231117	131600	99193330	2680	2680	2680	2680	10
415	20231117	131500	99166530	2675	2675	2675	2675	0
416	20231117	131400	99166530	2675	2675	2675	2675	0
417	20231117	131300	99166530	2675	2675	2675	2675	0
418	20231117	131200	99166530	2675	2675	2675	2675	0
419	20231117	131100	99166530	2675	2675	2675	2675	0
420	20231117	131000	99166530	2675	2675	2675	2675	0
421	20231117	130900	99166530	2675	2675	2675	2675	150
422	20231117	130800	98765280	2675	2680	2680	2675	25
423	20231117	130700	98698370	2690	2690	2690	2690	0
424	20231117	130600	98698370	2690	2690	2690	2690	0
425	20231117	130500	98698370	2690	2690	2690	2690	0
426	20231117	130400	98698370	2690	2690	2690	2690	0
427	20231117	130300	98698370	2690	2690	2690	2690	0
428	20231117	130200	98698370	2690	2690	2690	2690	0
429	20231117	130100	98698370	2690	2685	2690	2685	7
430	20231117	130000	98679570	2680	2680	2680	2680	0
431	20231117	125900	98679570	2680	2680	2680	2680	0
432	20231117	125800	98679570	2680	2680	2680	2680	1
433	20231117	125700	98676890	2675	2680	2680	2675	400
434	20231117	125600	97606865	2685	2685	2685	2685	1
435	20231117	125500	97604180	2675	2685	2685	2675	200
436	20231117	125400	97068485	2685	2685	2685	2685	2
437	20231117	125300	97063115	2690	2690	2690	2690	1
438	20231117	125200	97060425	2685	2685	2685	2685	10
439	20231117	125100	97033575	2690	2690	2690	2690	0
440	20231117	125000	97033575	2690	2690	2690	2690	0
441	20231117	124900	97033575	2690	2690	2690	2690	0
442	20231117	124800	97033575	2690	2690	2690	2690	0
443	20231117	124700	97033575	2690	2690	2690	2690	0
444	20231117	124600	97033575	2690	2690	2690	2690	0
445	20231117	124500	97033575	2690	2690	2690	2690	0
446	20231117	124400	97033575	2690	2690	2690	2690	0
447	20231117	124300	97033575	2690	2690	2690	2690	0
448	20231117	124200	97033575	2690	2690	2690	2690	348
449	20231117	124100	96097455	2685	2685	2685	2685	0
450	20231117	124000	96097455	2685	2685	2685	2685	0
451	20231117	123900	96097455	2685	2685	2685	2685	0
452	20231117	123800	96097455	2685	2685	2685	2685	0
453	20231117	123700	96097455	2685	2685	2685	2685	0
454	20231117	123600	96097455	2685	2685	2685	2685	14
455	20231117	123500	96059865	2685	2685	2685	2685	0
456	20231117	123400	96059865	2685	2685	2685	2685	0
457	20231117	123300	96059865	2685	2685	2685	2685	0
458	20231117	123200	96059865	2685	2685	2685	2685	0
459	20231117	123100	96059865	2685	2685	2685	2685	0
460	20231117	123000	96059865	2685	2690	2690	2685	4
461	20231117	122900	96049110	2695	2695	2695	2695	0
462	20231117	122800	96049110	2695	2695	2695	2695	0
463	20231117	122700	96049110	2695	2695	2695	2695	1
464	20231117	122600	96046415	2690	2690	2690	2690	0
465	20231117	122500	96046415	2690	2690	2690	2690	0
466	20231117	122400	96046415	2690	2690	2690	2690	0
467	20231117	122300	96046415	2690	2690	2690	2690	227
468	20231117	122200	95435785	2690	2690	2690	2690	0
469	20231117	122100	95435785	2690	2690	2690	2690	2
470	20231117	122000	95430405	2690	2690	2690	2690	2
471	20231117	121900	95425025	2690	2690	2690	2690	2
472	20231117	121800	95419645	2675	2675	2675	2675	0
473	20231117	121700	95419645	2675	2675	2675	2675	0
474	20231117	121600	95419645	2675	2675	2675	2675	1
475	20231117	121500	95416970	2670	2670	2670	2670	0
476	20231117	121400	95416970	2670	2670	2670	2670	0
477	20231117	121300	95416970	2670	2670	2670	2670	0
478	20231117	121200	95416970	2670	2670	2670	2670	0
479	20231117	121100	95416970	2670	2680	2680	2670	5500
480	20231117	121000	80701870	2680	2685	2685	2680	708
481	20231117	120900	78804425	2680	2680	2680	2680	0
482	20231117	120800	78804425	2680	2680	2680	2680	0
483	20231117	120700	78804425	2680	2680	2680	2680	0
484	20231117	120600	78804425	2680	2690	2690	2680	1000
485	20231117	120500	76121720	2695	2695	2695	2695	30
486	20231117	120400	76040870	2695	2695	2695	2695	0
487	20231117	120300	76040870	2695	2695	2695	2695	0
488	20231117	120200	76040870	2695	2695	2695	2695	0
489	20231117	120100	76040870	2695	2695	2695	2695	0
490	20231117	120000	76040870	2695	2695	2695	2695	0
491	20231117	115900	76040870	2695	2695	2695	2695	0
492	20231117	115800	76040870	2695	2695	2695	2695	0
493	20231117	115700	76040870	2695	2695	2695	2695	346
494	20231117	115600	75108400	2695	2695	2695	2695	1
495	20231117	115500	75105705	2690	2690	2690	2690	0
496	20231117	115400	75105705	2690	2690	2690	2690	0
497	20231117	115300	75105705	2690	2690	2690	2690	0
498	20231117	115200	75105705	2690	2690	2690	2690	265
499	20231117	115100	74392855	2690	2690	2690	2690	0
500	20231117	115000	74392855	2690	2685	2690	2685	744
501	20231117	114900	72391710	2685	2685	2685	2685	150
502	20231117	114800	71988960	2685	2685	2685	2685	4
503	20231117	114700	71978220	2685	2680	2685	2680	9
504	20231117	114600	71954080	2685	2685	2685	2685	3
505	20231117	114500	71946025	2685	2685	2685	2685	203
506	20231117	114400	71400970	2685	2685	2685	2685	5
507	20231117	114300	71387545	2680	2680	2680	2680	0
508	20231117	114200	71387545	2680	2680	2680	2680	0
509	20231117	114100	71387545	2680	2685	2685	2680	2
510	20231117	114000	71382180	2690	2690	2690	2690	0
511	20231117	113900	71382180	2690	2690	2690	2690	0
512	20231117	113800	71382180	2690	2690	2690	2690	0
513	20231117	113700	71382180	2690	2690	2690	2690	0
514	20231117	113600	71382180	2690	2690	2690	2690	0
515	20231117	113500	71382180	2690	2690	2690	2690	0
516	20231117	113400	71382180	2690	2690	2690	2690	0
517	20231117	113300	71382180	2690	2690	2690	2690	10
518	20231117	113200	71355280	2690	2690	2690	2690	0
519	20231117	113100	71355280	2690	2690	2690	2690	0
520	20231117	113000	71355280	2690	2690	2690	2690	1
521	20231117	112900	71352590	2680	2680	2680	2680	0
522	20231117	112800	71352590	2680	2680	2680	2680	0
523	20231117	112700	71352590	2680	2680	2680	2680	0
524	20231117	112600	71352590	2680	2680	2680	2680	0
525	20231117	112500	71352590	2680	2680	2680	2680	1
526	20231117	112400	71349910	2690	2690	2690	2690	0
527	20231117	112300	71349910	2690	2685	2690	2685	17
528	20231117	112200	71304260	2685	2685	2685	2685	0
529	20231117	112100	71304260	2685	2685	2685	2685	0
530	20231117	112000	71304260	2685	2685	2685	2685	0
531	20231117	111900	71304260	2685	2685	2685	2685	0
532	20231117	111800	71304260	2685	2685	2685	2685	0
533	20231117	111700	71304260	2685	2685	2685	2685	0
534	20231117	111600	71304260	2685	2685	2685	2685	0
535	20231117	111500	71304260	2685	2685	2685	2685	1
536	20231117	111400	71301575	2675	2675	2675	2675	0
537	20231117	111300	71301575	2675	2680	2680	2675	457
538	20231117	111200	70077615	2680	2675	2680	2675	8
539	20231117	111100	70056205	2675	2680	2680	2675	6
540	20231117	111000	70040135	2680	2680	2680	2680	5
541	20231117	110900	70026735	2680	2680	2680	2680	1
542	20231117	110800	70024055	2680	2680	2680	2680	37
543	20231117	110700	69924895	2685	2685	2685	2685	1
544	20231117	110600	69922210	2670	2670	2670	2670	0
545	20231117	110500	69922210	2670	2680	2680	2670	443
546	20231117	110400	68738255	2690	2690	2690	2690	0
547	20231117	110300	68738255	2690	2690	2690	2690	0
548	20231117	110200	68738255	2690	2690	2690	2690	0
549	20231117	110100	68738255	2690	2690	2690	2690	0
550	20231117	110000	68738255	2690	2690	2690	2690	0
551	20231117	105900	68738255	2690	2690	2690	2690	0
552	20231117	105800	68738255	2690	2690	2690	2690	0
553	20231117	105700	68738255	2690	2690	2690	2690	0
554	20231117	105600	68738255	2690	2690	2690	2690	0
555	20231117	105500	68738255	2690	2690	2690	2690	19
556	20231117	105400	68687145	2690	2690	2690	2690	0
557	20231117	105300	68687145	2690	2690	2690	2690	1
558	20231117	105200	68684455	2690	2690	2690	2690	31
559	20231117	105100	68601065	2690	2690	2690	2690	7
560	20231117	105000	68582235	2675	2675	2675	2675	0
561	20231117	104900	68582235	2675	2675	2675	2675	0
562	20231117	104800	68582235	2675	2690	2690	2675	201
563	20231117	104700	68044215	2690	2690	2690	2690	0
564	20231117	104600	68044215	2690	2690	2690	2690	3
565	20231117	104500	68036145	2690	2690	2690	2690	0
566	20231117	104400	68036145	2690	2690	2690	2690	17
567	20231117	104300	67990415	2690	2690	2690	2690	61
568	20231117	104200	67826325	2685	2680	2685	2680	1217
569	20231117	104100	64559755	2675	2675	2675	2675	96
570	20231117	104000	64302955	2680	2680	2680	2680	1
571	20231117	103900	64300275	2680	2675	2680	2670	58
572	20231117	103800	64145330	2680	2680	2680	2680	0
573	20231117	103700	64145330	2680	2680	2680	2680	0
574	20231117	103600	64145330	2680	2680	2680	2680	0
575	20231117	103500	64145330	2680	2675	2680	2675	492
576	20231117	103400	62827785	2675	2675	2675	2675	288
577	20231117	103300	62057385	2675	2675	2675	2675	106
578	20231117	103200	61773835	2675	2675	2675	2675	20
579	20231117	103100	61720335	2675	2670	2675	2670	1070
580	20231117	103000	58860080	2670	2670	2670	2670	790
581	20231117	102900	56750780	2665	2665	2665	2665	28
582	20231117	102800	56676160	2670	2670	2670	2670	55
583	20231117	102700	56529310	2670	2670	2670	2670	0
584	20231117	102600	56529310	2670	2670	2670	2670	0
585	20231117	102500	56529310	2670	2670	2670	2670	0
586	20231117	102400	56529310	2670	2670	2670	2670	0
587	20231117	102300	56529310	2670	2670	2670	2670	0
588	20231117	102200	56529310	2670	2665	2670	2665	1096
589	20231117	102100	53608465	2665	2665	2665	2665	0
590	20231117	102000	53608465	2665	2665	2665	2665	0
591	20231117	101900	53608465	2665	2665	2665	2665	0
592	20231117	101800	53608465	2665	2675	2675	2665	88
593	20231117	101700	53373890	2675	2675	2675	2675	27
594	20231117	101600	53301665	2680	2680	2680	2680	0
595	20231117	101500	53301665	2680	2680	2680	2680	0
596	20231117	101400	53301665	2680	2680	2680	2680	0
597	20231117	101300	53301665	2680	2680	2680	2680	0
598	20231117	101200	53301665	2680	2665	2680	2665	14
599	20231117	101100	53264325	2665	2665	2665	2665	170
600	20231117	101000	52811275	2665	2660	2665	2660	168
601	20231117	100900	52364380	2660	2660	2660	2660	2
602	20231117	100800	52359060	2655	2660	2660	2655	3048
603	20231117	100700	44266610	2655	2660	2660	2655	3709
604	20231117	100600	34416510	2660	2660	2660	2660	5
605	20231117	100500	34403210	2660	2660	2660	2660	865
606	20231117	100400	32102310	2660	2660	2660	2660	0
607	20231117	100300	32102310	2660	2660	2660	2660	25
608	20231117	100200	32035810	2665	2665	2665	2665	0
609	20231117	100100	32035810	2665	2665	2665	2665	3
610	20231117	100000	32027815	2660	2660	2660	2660	0
611	20231117	095900	32027815	2660	2660	2660	2660	0
612	20231117	095800	32027815	2660	2660	2660	2660	0
613	20231117	095700	32027815	2660	2660	2660	2660	0
614	20231117	095600	32027815	2660	2665	2665	2660	1086
615	20231117	095500	29138920	2660	2660	2660	2660	0
616	20231117	095400	29138920	2660	2660	2660	2660	0
617	20231117	095300	29138920	2660	2665	2665	2660	565
618	20231117	095200	27634850	2660	2680	2680	2660	1852
619	20231117	095100	22692420	2680	2680	2680	2680	0
620	20231117	095000	22692420	2680	2680	2680	2680	0
621	20231117	094900	22692420	2680	2680	2680	2680	0
622	20231117	094800	22692420	2680	2680	2680	2680	635
623	20231117	094700	20990620	2680	2680	2680	2680	1
624	20231117	094600	20987940	2680	2680	2680	2680	13
625	20231117	094500	20953100	2680	2680	2680	2680	0
626	20231117	094400	20953100	2680	2680	2680	2680	0
627	20231117	094300	20953100	2680	2680	2680	2680	5
628	20231117	094200	20939700	2675	2675	2675	2675	19
629	20231117	094100	20888875	2685	2685	2685	2685	0
630	20231117	094000	20888875	2685	2685	2685	2685	1
631	20231117	093900	20886190	2680	2680	2680	2680	0
632	20231117	093800	20886190	2680	2680	2680	2680	11
633	20231117	093700	20856710	2680	2680	2680	2680	18
634	20231117	093600	20808470	2680	2680	2680	2680	215
635	20231117	093500	20232270	2685	2685	2685	2685	360
636	20231117	093400	19265670	2690	2685	2690	2685	615
637	20231117	093300	17611770	2685	2685	2685	2685	0
638	20231117	093200	17611770	2685	2685	2685	2685	422
639	20231117	093100	16478700	2680	2680	2680	2680	0
640	20231117	093000	16478700	2680	2680	2680	2680	0
641	20231117	092900	16478700	2680	2680	2680	2680	108
642	20231117	092800	16189260	2680	2680	2680	2680	37
643	20231117	092700	16090100	2690	2690	2690	2690	100
644	20231117	092600	15821100	2690	2690	2690	2690	130
645	20231117	092500	15471400	2690	2690	2690	2690	0
646	20231117	092400	15471400	2690	2690	2690	2690	201
647	20231117	092300	14930710	2690	2690	2690	2690	0
648	20231117	092200	14930710	2690	2690	2690	2690	0
649	20231117	092100	14930710	2690	2690	2690	2690	1
650	20231117	092000	14928020	2690	2685	2690	2685	10
651	20231117	091900	14901160	2690	2685	2690	2685	9
652	20231117	091800	14876990	2680	2685	2685	2680	226
653	20231117	091700	14271180	2690	2690	2690	2690	15
654	20231117	091600	14230830	2690	2690	2690	2690	0
655	20231117	091500	14230830	2690	2685	2690	2685	161
656	20231117	091400	13798540	2700	2680	2700	2680	128
657	20231117	091300	13453835	2675	2675	2675	2670	66
658	20231117	091200	13277305	2670	2670	2670	2670	1
659	20231117	091100	13274635	2660	2660	2660	2660	0
660	20231117	091000	13274635	2660	2655	2660	2655	283
661	20231117	090900	12521950	2655	2655	2660	2655	475
662	20231117	090800	11260775	2660	2665	2665	2660	355
663	20231117	090700	10316450	2675	2675	2675	2675	1
664	20231117	090600	10313775	2660	2670	2670	2660	1383
665	20231117	090500	6632805	2670	2685	2685	2670	753
666	20231117	090400	4612675	2690	2700	2700	2690	284
667	20231117	090300	3847665	2700	2700	2700	2700	0
668	20231117	090200	3847665	2700	2710	2715	2690	1383
669	20231117	090100	116960	2720	2720	2720	2720	0
670	20231117	090000	116960	2720	2720	2720	2720	43