KissMeData/115480/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201000	322260374	894	894	894	894	4819
3	20231117	200900	322260374	894	894	894	894	0
4	20231117	200800	322260374	894	894	894	894	0
5	20231117	200700	322260374	894	894	894	894	0
6	20231117	200600	322260374	894	894	894	894	0
7	20231117	200500	322260374	894	894	894	894	0
8	20231117	200400	322260374	894	894	894	894	0
9	20231117	200300	322260374	894	894	894	894	0
10	20231117	200200	322260374	894	894	894	894	0
11	20231117	200100	322260374	894	894	894	894	0
12	20231117	200000	322260374	894	894	894	894	0
13	20231117	195900	322260374	894	894	894	894	0
14	20231117	195800	322260374	894	894	894	894	0
15	20231117	195700	322260374	894	894	894	894	0
16	20231117	195600	322260374	894	894	894	894	0
17	20231117	195500	322260374	894	894	894	894	0
18	20231117	195400	322260374	894	894	894	894	0
19	20231117	195300	322260374	894	894	894	894	0
20	20231117	195200	322260374	894	894	894	894	0
21	20231117	195100	322260374	894	894	894	894	0
22	20231117	195000	322260374	894	894	894	894	0
23	20231117	194900	322260374	894	894	894	894	0
24	20231117	194800	322260374	894	894	894	894	0
25	20231117	194700	322260374	894	894	894	894	0
26	20231117	194600	322260374	894	894	894	894	0
27	20231117	194500	322260374	894	894	894	894	0
28	20231117	194400	322260374	894	894	894	894	0
29	20231117	194300	322260374	894	894	894	894	0
30	20231117	194200	322260374	894	894	894	894	0
31	20231117	194100	322260374	894	894	894	894	0
32	20231117	194000	322260374	894	894	894	894	4819
33	20231117	193900	322260374	894	894	894	894	0
34	20231117	193800	322260374	894	894	894	894	0
35	20231117	193700	322260374	894	894	894	894	0
36	20231117	193600	322260374	894	894	894	894	0
37	20231117	193500	322260374	894	894	894	894	0
38	20231117	193400	322260374	894	894	894	894	0
39	20231117	193300	322260374	894	894	894	894	0
40	20231117	193200	322260374	894	894	894	894	0
41	20231117	193100	322260374	894	894	894	894	0
42	20231117	193000	322260374	894	894	894	894	0
43	20231117	192900	322260374	894	894	894	894	0
44	20231117	192800	322260374	894	894	894	894	0
45	20231117	192700	322260374	894	894	894	894	0
46	20231117	192600	322260374	894	894	894	894	0
47	20231117	192500	322260374	894	894	894	894	0
48	20231117	192400	322260374	894	894	894	894	0
49	20231117	192300	322260374	894	894	894	894	0
50	20231117	192200	322260374	894	894	894	894	0
51	20231117	192100	322260374	894	894	894	894	0
52	20231117	192000	322260374	894	894	894	894	0
53	20231117	191900	322260374	894	894	894	894	0
54	20231117	191800	322260374	894	894	894	894	0
55	20231117	191700	322260374	894	894	894	894	0
56	20231117	191600	322260374	894	894	894	894	0
57	20231117	191500	322260374	894	894	894	894	0
58	20231117	191400	322260374	894	894	894	894	0
59	20231117	191300	322260374	894	894	894	894	0
60	20231117	191200	322260374	894	894	894	894	0
61	20231117	191100	322260374	894	894	894	894	0
62	20231117	191000	322260374	894	894	894	894	4819
63	20231117	190900	322260374	894	894	894	894	0
64	20231117	190800	322260374	894	894	894	894	0
65	20231117	190700	322260374	894	894	894	894	0
66	20231117	190600	322260374	894	894	894	894	0
67	20231117	190500	322260374	894	894	894	894	0
68	20231117	190400	322260374	894	894	894	894	0
69	20231117	190300	322260374	894	894	894	894	0
70	20231117	190200	322260374	894	894	894	894	0
71	20231117	190100	322260374	894	894	894	894	0
72	20231117	190000	322260374	894	894	894	894	0
73	20231117	185900	322260374	894	894	894	894	0
74	20231117	185800	322260374	894	894	894	894	0
75	20231117	185700	322260374	894	894	894	894	0
76	20231117	185600	322260374	894	894	894	894	0
77	20231117	185500	322260374	894	894	894	894	0
78	20231117	185400	322260374	894	894	894	894	0
79	20231117	185300	322260374	894	894	894	894	0
80	20231117	185200	322260374	894	894	894	894	0
81	20231117	185100	322260374	894	894	894	894	0
82	20231117	185000	322260374	894	894	894	894	0
83	20231117	184900	322260374	894	894	894	894	0
84	20231117	184800	322260374	894	894	894	894	0
85	20231117	184700	322260374	894	894	894	894	0
86	20231117	184600	322260374	894	894	894	894	0
87	20231117	184500	322260374	894	894	894	894	0
88	20231117	184400	322260374	894	894	894	894	0
89	20231117	184300	322260374	894	894	894	894	0
90	20231117	184200	322260374	894	894	894	894	0
91	20231117	184100	322260374	894	894	894	894	0
92	20231117	184000	322260374	894	894	894	894	4819
93	20231117	183900	322260374	894	894	894	894	0
94	20231117	183800	322260374	894	894	894	894	0
95	20231117	183700	322260374	894	894	894	894	0
96	20231117	183600	322260374	894	894	894	894	0
97	20231117	183500	322260374	894	894	894	894	0
98	20231117	183400	322260374	894	894	894	894	0
99	20231117	183300	322260374	894	894	894	894	0
100	20231117	183200	322260374	894	894	894	894	0
101	20231117	183100	322260374	894	894	894	894	0
102	20231117	183000	322260374	894	894	894	894	0
103	20231117	182900	322260374	894	894	894	894	0
104	20231117	182800	322260374	894	894	894	894	0
105	20231117	182700	322260374	894	894	894	894	0
106	20231117	182600	322260374	894	894	894	894	0
107	20231117	182500	322260374	894	894	894	894	0
108	20231117	182400	322260374	894	894	894	894	0
109	20231117	182300	322260374	894	894	894	894	0
110	20231117	182200	322260374	894	894	894	894	0
111	20231117	182100	322260374	894	894	894	894	0
112	20231117	182000	322260374	894	894	894	894	0
113	20231117	181900	322260374	894	894	894	894	0
114	20231117	181800	322260374	894	894	894	894	0
115	20231117	181700	322260374	894	894	894	894	0
116	20231117	181600	322260374	894	894	894	894	0
117	20231117	181500	322260374	894	894	894	894	0
118	20231117	181400	322260374	894	894	894	894	0
119	20231117	181300	322260374	894	894	894	894	0
120	20231117	181200	322260374	894	894	894	894	0
121	20231117	181100	322260374	894	894	894	894	0
122	20231117	181000	322260374	894	894	894	894	4819
123	20231117	180900	322260374	894	894	894	894	0
124	20231117	180800	322260374	894	894	894	894	0
125	20231117	180700	322260374	894	894	894	894	0
126	20231117	180600	322260374	894	894	894	894	0
127	20231117	180500	322260374	894	894	894	894	0
128	20231117	180400	322260374	894	894	894	894	0
129	20231117	180300	322260374	894	894	894	894	0
130	20231117	180200	322260374	894	894	894	894	0
131	20231117	180100	322260374	894	894	894	894	0
132	20231117	180000	322260374	894	894	894	894	0
133	20231117	175900	322260374	894	894	894	894	0
134	20231117	175800	322260374	894	894	894	894	0
135	20231117	175700	322260374	894	894	894	894	0
136	20231117	175600	322260374	894	894	894	894	0
137	20231117	175500	322260374	894	894	894	894	0
138	20231117	175400	322260374	894	894	894	894	0
139	20231117	175300	322260374	894	894	894	894	0
140	20231117	175200	322260374	894	894	894	894	0
141	20231117	175100	322260374	894	894	894	894	0
142	20231117	175000	322260374	894	894	894	894	0
143	20231117	174900	322260374	894	894	894	894	0
144	20231117	174800	322260374	894	894	894	894	0
145	20231117	174700	322260374	894	894	894	894	0
146	20231117	174600	322260374	894	894	894	894	0
147	20231117	174500	322260374	894	894	894	894	0
148	20231117	174400	322260374	894	894	894	894	0
149	20231117	174300	322260374	894	894	894	894	0
150	20231117	174200	322260374	894	894	894	894	0
151	20231117	174100	322260374	894	894	894	894	0
152	20231117	174000	322260374	894	894	894	894	4819
153	20231117	173900	322260374	894	894	894	894	0
154	20231117	173800	322260374	894	894	894	894	0
155	20231117	173700	322260374	894	894	894	894	0
156	20231117	173600	322260374	894	894	894	894	0
157	20231117	173500	322260374	894	894	894	894	0
158	20231117	173400	322260374	894	894	894	894	0
159	20231117	173300	322260374	894	894	894	894	0
160	20231117	173200	322260374	894	894	894	894	0
161	20231117	173100	322260374	894	894	894	894	0
162	20231117	173000	322260374	894	894	894	894	0
163	20231117	172900	322260374	894	894	894	894	0
164	20231117	172800	322260374	894	894	894	894	0
165	20231117	172700	322260374	894	894	894	894	0
166	20231117	172600	322260374	894	894	894	894	0
167	20231117	172500	322260374	894	894	894	894	0
168	20231117	172400	322260374	894	894	894	894	0
169	20231117	172300	322260374	894	894	894	894	0
170	20231117	172200	322260374	894	894	894	894	0
171	20231117	172100	322260374	894	894	894	894	0
172	20231117	172000	322260374	894	894	894	894	0
173	20231117	171900	322260374	894	894	894	894	0
174	20231117	171800	322260374	894	894	894	894	0
175	20231117	171700	322260374	894	894	894	894	0
176	20231117	171600	322260374	894	894	894	894	0
177	20231117	171500	322260374	894	894	894	894	0
178	20231117	171400	322260374	894	894	894	894	0
179	20231117	171300	322260374	894	894	894	894	0
180	20231117	171200	322260374	894	894	894	894	0
181	20231117	171100	322260374	894	894	894	894	0
182	20231117	171000	322260374	894	894	894	894	4819
183	20231117	170900	322260374	894	894	894	894	0
184	20231117	170800	322260374	894	894	894	894	0
185	20231117	170700	322260374	894	894	894	894	0
186	20231117	170600	322260374	894	894	894	894	0
187	20231117	170500	322260374	894	894	894	894	0
188	20231117	170400	322260374	894	894	894	894	0
189	20231117	170300	322260374	894	894	894	894	0
190	20231117	170200	322260374	894	894	894	894	0
191	20231117	170100	322260374	894	894	894	894	0
192	20231117	170000	322260374	894	894	894	894	0
193	20231117	165900	322260374	894	894	894	894	0
194	20231117	165800	322260374	894	894	894	894	0
195	20231117	165700	322260374	894	894	894	894	0
196	20231117	165600	322260374	894	894	894	894	0
197	20231117	165500	322260374	894	894	894	894	0
198	20231117	165400	322260374	894	894	894	894	0
199	20231117	165300	322260374	894	894	894	894	0
200	20231117	165200	322260374	894	894	894	894	0
201	20231117	165100	322260374	894	894	894	894	0
202	20231117	165000	322260374	894	894	894	894	0
203	20231117	164900	322260374	894	894	894	894	0
204	20231117	164800	322260374	894	894	894	894	0
205	20231117	164700	322260374	894	894	894	894	0
206	20231117	164600	322260374	894	894	894	894	0
207	20231117	164500	322260374	894	894	894	894	0
208	20231117	164400	322260374	894	894	894	894	0
209	20231117	164300	322260374	894	894	894	894	0
210	20231117	164200	322260374	894	894	894	894	0
211	20231117	164100	322260374	894	894	894	894	0
212	20231117	164000	322260374	894	894	894	894	4819
213	20231117	163900	322260374	894	894	894	894	0
214	20231117	163800	322260374	894	894	894	894	0
215	20231117	163700	322260374	894	894	894	894	0
216	20231117	163600	322260374	894	894	894	894	0
217	20231117	163500	322260374	894	894	894	894	0
218	20231117	163400	322260374	894	894	894	894	0
219	20231117	163300	322260374	894	894	894	894	0
220	20231117	163200	322260374	894	894	894	894	0
221	20231117	163100	322260374	894	894	894	894	0
222	20231117	163000	322260374	894	894	894	894	0
223	20231117	162900	322260374	894	894	894	894	0
224	20231117	162800	322260374	894	894	894	894	0
225	20231117	162700	322260374	894	894	894	894	0
226	20231117	162600	322260374	894	894	894	894	0
227	20231117	162500	322260374	894	894	894	894	0
228	20231117	162400	322260374	894	894	894	894	0
229	20231117	162300	322260374	894	894	894	894	0
230	20231117	162200	322260374	894	894	894	894	0
231	20231117	162100	322260374	894	894	894	894	0
232	20231117	162000	322260374	894	894	894	894	0
233	20231117	161900	322260374	894	894	894	894	0
234	20231117	161800	322260374	894	894	894	894	0
235	20231117	161700	322260374	894	894	894	894	0
236	20231117	161600	322260374	894	894	894	894	0
237	20231117	161500	322260374	894	894	894	894	0
238	20231117	161400	322260374	894	894	894	894	0
239	20231117	161300	322260374	894	894	894	894	0
240	20231117	161200	322260374	894	894	894	894	0
241	20231117	161100	322260374	894	894	894	894	0
242	20231117	161000	322260374	894	894	894	894	4819
243	20231117	160900	322260374	894	894	894	894	0
244	20231117	160800	322260374	894	894	894	894	0
245	20231117	160700	322260374	894	894	894	894	0
246	20231117	160600	322260374	894	894	894	894	0
247	20231117	160500	322260374	894	894	894	894	0
248	20231117	160400	322260374	894	894	894	894	0
249	20231117	160300	322260374	894	894	894	894	0
250	20231117	160200	322260374	894	894	894	894	0
251	20231117	160100	322260374	894	894	894	894	0
252	20231117	160000	322260374	894	894	894	894	0
253	20231117	155900	322260374	894	894	894	894	0
254	20231117	155800	322260374	894	894	894	894	0
255	20231117	155700	322260374	894	894	894	894	0
256	20231117	155600	322260374	894	894	894	894	0
257	20231117	155500	322260374	894	894	894	894	0
258	20231117	155400	322260374	894	894	894	894	0
259	20231117	155300	322260374	894	894	894	894	0
260	20231117	155200	322260374	894	894	894	894	0
261	20231117	155100	322260374	894	894	894	894	0
262	20231117	155000	322260374	894	894	894	894	0
263	20231117	154900	322260374	894	894	894	894	0
264	20231117	154800	322260374	894	894	894	894	0
265	20231117	154700	322260374	894	894	894	894	0
266	20231117	154600	322260374	894	894	894	894	0
267	20231117	154500	322260374	894	894	894	894	0
268	20231117	154400	322260374	894	894	894	894	0
269	20231117	154300	322260374	894	894	894	894	0
270	20231117	154200	322260374	894	894	894	894	0
271	20231117	154100	322260374	894	894	894	894	0
272	20231117	154000	322260374	894	894	894	894	4819
273	20231117	153900	322260374	894	894	894	894	0
274	20231117	153800	322260374	894	894	894	894	0
275	20231117	153700	322260374	894	894	894	894	0
276	20231117	153600	322260374	894	894	894	894	0
277	20231117	153500	322260374	894	894	894	894	0
278	20231117	153400	322260374	894	894	894	894	0
279	20231117	153300	322260374	894	894	894	894	0
280	20231117	153200	322260374	894	894	894	894	0
281	20231117	153100	322260374	894	894	894	894	0
282	20231117	153000	322260374	894	894	894	894	4819
283	20231117	152900	317952188	899	899	899	899	0
284	20231117	152800	317952188	899	899	899	899	0
285	20231117	152700	317952188	899	899	899	899	0
286	20231117	152600	317952188	899	899	899	899	0
287	20231117	152500	317952188	899	899	899	899	0
288	20231117	152400	317952188	899	899	899	899	0
289	20231117	152300	317952188	899	899	899	899	0
290	20231117	152200	317952188	899	899	899	899	0
291	20231117	152100	317952188	899	899	899	899	0
292	20231117	152000	317952188	899	899	899	899	0
293	20231117	151900	317952188	899	895	899	895	657
294	20231117	151800	317364169	899	899	899	899	5
295	20231117	151700	317359674	900	900	900	900	0
296	20231117	151600	317359674	900	900	900	900	10
297	20231117	151500	317350674	900	900	900	900	10
298	20231117	151400	317341674	900	896	900	896	20
299	20231117	151300	317323734	900	900	900	900	0
300	20231117	151200	317323734	900	900	900	895	17
301	20231117	151100	317308449	902	902	902	902	0
302	20231117	151000	317308449	902	902	902	902	0
303	20231117	150900	317308449	902	902	902	902	0
304	20231117	150800	317308449	902	897	902	896	6295
305	20231117	150700	311667120	903	903	903	903	0
306	20231117	150600	311667120	903	903	903	903	0
307	20231117	150500	311667120	903	897	903	897	1127
308	20231117	150400	310656183	903	903	903	903	1000
309	20231117	150300	309753183	903	903	903	903	55
310	20231117	150200	309703518	903	902	903	897	5
311	20231117	150100	309699012	903	901	903	901	1874
312	20231117	150000	308007734	902	897	902	897	811
313	20231117	145900	307280262	903	902	903	902	20
314	20231117	145800	307262215	902	902	902	902	369
315	20231117	145700	306929377	902	902	902	902	0
316	20231117	145600	306929377	902	897	902	897	201
317	20231117	145500	306749075	897	902	902	897	3696
318	20231117	145400	303427798	902	902	902	902	0
319	20231117	145300	303427798	902	902	902	902	1
320	20231117	145200	303426896	901	903	903	901	1036
321	20231117	145100	302491988	903	902	903	902	403
322	20231117	145000	302128099	902	902	902	902	0
323	20231117	144900	302128099	902	902	902	902	0
324	20231117	144800	302128099	902	902	902	902	1
325	20231117	144700	302127197	903	902	903	902	66
326	20231117	144600	302067619	903	901	903	901	523
327	20231117	144500	301596370	902	902	903	902	355
328	20231117	144400	301276043	904	904	904	904	0
329	20231117	144300	301276043	904	904	904	904	0
330	20231117	144200	301276043	904	904	904	904	0
331	20231117	144100	301276043	904	904	904	904	1000
332	20231117	144000	300372043	904	902	904	902	6291
333	20231117	143900	294691274	903	903	903	900	37
334	20231117	143800	294657941	902	902	902	902	490
335	20231117	143700	294215961	902	902	902	902	111
336	20231117	143600	294115839	902	902	902	902	0
337	20231117	143500	294115839	902	902	902	902	200
338	20231117	143400	293935439	902	902	902	902	1300
339	20231117	143300	292762839	902	902	902	902	554
340	20231117	143200	292263131	902	902	902	902	0
341	20231117	143100	292263131	902	902	902	902	0
342	20231117	143000	292263131	902	902	902	902	0
343	20231117	142900	292263131	902	902	902	902	0
344	20231117	142800	292263131	902	902	902	902	369
345	20231117	142700	291930293	902	902	902	902	1
346	20231117	142600	291929391	899	903	903	899	1817
347	20231117	142500	290293946	903	899	903	899	5062
348	20231117	142400	285726589	899	898	899	898	2753
349	20231117	142300	283253171	898	898	898	898	1051
350	20231117	142200	282309373	897	897	897	897	400
351	20231117	142100	281950573	898	898	898	898	0
352	20231117	142000	281950573	898	897	898	897	2351
353	20231117	141900	279840515	897	897	897	897	10
354	20231117	141800	279831545	895	897	897	895	669
355	20231117	141700	279231492	898	898	898	898	1
356	20231117	141600	279230594	898	898	898	898	1
357	20231117	141500	279229696	895	895	895	895	0
358	20231117	141400	279229696	895	895	895	895	0
359	20231117	141300	279229696	895	895	895	895	0
360	20231117	141200	279229696	895	895	895	895	200
361	20231117	141100	279050696	896	896	896	896	2000
362	20231117	141000	277258696	898	898	898	898	60
363	20231117	140900	277204816	898	898	898	898	367
364	20231117	140800	276875250	897	897	897	897	0
365	20231117	140700	276875250	897	897	897	897	0
366	20231117	140600	276875250	897	897	897	897	0
367	20231117	140500	276875250	897	897	897	897	22
368	20231117	140400	276855516	897	897	897	897	30
369	20231117	140300	276828606	897	897	897	897	50
370	20231117	140200	276783756	898	898	898	898	0
371	20231117	140100	276783756	898	898	898	898	0
372	20231117	140000	276783756	898	898	898	898	0
373	20231117	135900	276783756	898	898	898	898	10
374	20231117	135800	276774776	895	895	895	895	1402
375	20231117	135700	275519986	898	898	898	898	0
376	20231117	135600	275519986	898	898	898	898	0
377	20231117	135500	275519986	898	895	898	895	890
378	20231117	135400	274723433	895	895	895	895	160
379	20231117	135300	274580233	895	895	895	895	0
380	20231117	135200	274580233	895	895	895	895	1
381	20231117	135100	274579338	898	898	898	898	0
382	20231117	135000	274579338	898	898	898	898	20
383	20231117	134900	274561378	898	898	898	898	554
384	20231117	134800	274063886	898	898	898	898	0
385	20231117	134700	274063886	898	898	898	898	0
386	20231117	134600	274063886	898	898	898	898	23
387	20231117	134500	274043232	898	898	898	898	0
388	20231117	134400	274043232	898	898	898	898	0
389	20231117	134300	274043232	898	898	898	898	1
390	20231117	134200	274042334	897	898	898	897	207
391	20231117	134100	273856654	897	897	897	897	1107
392	20231117	134000	272863675	897	897	897	897	67
393	20231117	133900	272803576	897	896	897	896	423
394	20231117	133800	272424149	895	895	895	895	0
395	20231117	133700	272424149	895	894	895	893	2233
396	20231117	133600	270426354	893	893	893	893	0
397	20231117	133500	270426354	893	893	893	893	766
398	20231117	133400	269742316	892	892	892	892	0
399	20231117	133300	269742316	892	892	892	892	14
400	20231117	133200	269729828	892	890	892	890	807
401	20231117	133100	269011584	892	892	892	892	8
402	20231117	133000	269004448	890	890	890	890	150
403	20231117	132900	268870948	891	891	891	891	0
404	20231117	132800	268870948	891	893	893	891	554
405	20231117	132700	268377322	895	895	895	895	0
406	20231117	132600	268377322	895	895	895	895	0
407	20231117	132500	268377322	895	893	895	889	12051
408	20231117	132400	257656863	893	893	893	893	0
409	20231117	132300	257656863	893	893	893	893	0
410	20231117	132200	257656863	893	893	893	893	0
411	20231117	132100	257656863	893	893	893	893	0
412	20231117	132000	257656863	893	893	893	893	1
413	20231117	131900	257655970	896	896	896	896	40
414	20231117	131800	257620130	893	895	895	893	795
415	20231117	131700	256910181	895	895	895	895	28
416	20231117	131600	256885121	895	895	895	895	0
417	20231117	131500	256885121	895	895	895	895	4
418	20231117	131400	256881541	895	894	895	894	11
419	20231117	131300	256871699	895	895	895	895	1001
420	20231117	131200	255975804	896	897	899	896	1080
421	20231117	131100	255007971	897	898	898	897	2500
422	20231117	131000	252764971	899	902	903	899	5648
423	20231117	130900	247678594	902	901	902	901	680
424	20231117	130800	247065734	901	900	901	900	2045
425	20231117	130700	245224424	900	900	900	897	2885
426	20231117	130600	242633088	899	897	899	897	3451
427	20231117	130500	239532793	897	897	898	896	690
428	20231117	130400	238913901	897	897	897	897	39
429	20231117	130300	238878918	897	895	897	895	926
430	20231117	130200	238050006	895	895	895	895	0
431	20231117	130100	238050006	895	895	895	895	81
432	20231117	130000	237977511	895	895	895	895	0
433	20231117	125900	237977511	895	895	895	895	0
434	20231117	125800	237977511	895	891	895	891	875
435	20231117	125700	237196574	891	890	891	890	7637
436	20231117	125600	230393211	889	889	889	889	30
437	20231117	125500	230366541	890	890	890	890	257
438	20231117	125400	230137811	891	891	891	891	0
439	20231117	125300	230137811	891	891	891	891	0
440	20231117	125200	230137811	891	891	891	891	100
441	20231117	125100	230048711	891	891	891	891	0
442	20231117	125000	230048711	891	891	891	891	0
443	20231117	124900	230048711	891	891	891	891	0
444	20231117	124800	230048711	891	891	891	891	10
445	20231117	124700	230039801	890	890	890	890	0
446	20231117	124600	230039801	890	890	890	890	500
447	20231117	124500	229594801	891	891	891	891	0
448	20231117	124400	229594801	891	891	891	891	1500
449	20231117	124300	228258301	891	891	891	891	0
450	20231117	124200	228258301	891	891	891	891	0
451	20231117	124100	228258301	891	891	891	891	10
452	20231117	124000	228249391	887	887	887	887	0
453	20231117	123900	228249391	887	887	887	887	113
454	20231117	123800	228149160	890	890	890	890	0
455	20231117	123700	228149160	890	890	890	890	0
456	20231117	123600	228149160	890	890	890	890	0
457	20231117	123500	228149160	890	890	890	890	0
458	20231117	123400	228149160	890	890	890	890	0
459	20231117	123300	228149160	890	890	890	890	0
460	20231117	123200	228149160	890	890	890	890	0
461	20231117	123100	228149160	890	890	890	890	8420
462	20231117	123000	220655360	890	890	890	890	0
463	20231117	122900	220655360	890	890	890	890	2
464	20231117	122800	220653580	887	887	887	887	0
465	20231117	122700	220653580	887	887	887	887	0
466	20231117	122600	220653580	887	887	887	887	0
467	20231117	122500	220653580	887	887	887	887	111
468	20231117	122400	220555123	887	887	887	887	0
469	20231117	122300	220555123	887	887	887	887	1000
470	20231117	122200	219668123	888	888	888	888	0
471	20231117	122100	219668123	888	888	888	888	30
472	20231117	122000	219641483	889	889	889	889	329
473	20231117	121900	219349002	887	890	890	887	1587
474	20231117	121800	217936599	893	893	893	893	0
475	20231117	121700	217936599	893	893	893	893	100
476	20231117	121600	217847299	890	890	890	890	0
477	20231117	121500	217847299	890	890	890	890	0
478	20231117	121400	217847299	890	890	890	889	3393
479	20231117	121300	214827638	890	890	890	890	700
480	20231117	121200	214204638	894	891	894	891	30
481	20231117	121100	214177848	890	890	890	890	0
482	20231117	121000	214177848	890	890	890	890	1512
483	20231117	120900	212832168	891	891	891	891	12
484	20231117	120800	212821476	891	893	895	891	2058
485	20231117	120700	210986039	895	895	895	895	0
486	20231117	120600	210986039	895	893	895	893	501
487	20231117	120500	210538241	895	895	895	895	40
488	20231117	120400	210502441	895	894	896	890	5131
489	20231117	120300	205906889	895	895	895	895	100
490	20231117	120200	205817389	895	895	895	895	0
491	20231117	120100	205817389	895	895	895	895	3979
492	20231117	120000	202256184	895	895	896	895	2340
493	20231117	115900	200160680	893	891	893	891	1258
494	20231117	115800	199038128	889	889	889	889	824
495	20231117	115700	198305592	889	889	889	889	0
496	20231117	115600	198305592	889	889	889	889	0
497	20231117	115500	198305592	889	889	889	889	125
498	20231117	115400	198194467	886	889	889	886	200
499	20231117	115300	198016817	889	889	889	889	400
500	20231117	115200	197661217	889	889	889	889	1000
501	20231117	115100	196772217	888	887	888	887	1000
502	20231117	115000	195884771	887	887	887	887	0
503	20231117	114900	195884771	887	887	887	887	32
504	20231117	114800	195856387	887	887	887	887	1
505	20231117	114700	195855500	888	888	888	888	0
506	20231117	114600	195855500	888	888	888	888	0
507	20231117	114500	195855500	888	888	888	888	0
508	20231117	114400	195855500	888	888	888	888	0
509	20231117	114300	195855500	888	888	888	888	8
510	20231117	114200	195848396	888	888	888	888	0
511	20231117	114100	195848396	888	888	888	888	0
512	20231117	114000	195848396	888	888	888	888	0
513	20231117	113900	195848396	888	888	888	888	210
514	20231117	113800	195661916	888	888	888	888	0
515	20231117	113700	195661916	888	888	888	888	0
516	20231117	113600	195661916	888	888	888	888	0
517	20231117	113500	195661916	888	888	888	888	5
518	20231117	113400	195657476	888	888	888	888	0
519	20231117	113300	195657476	888	888	888	888	1
520	20231117	113200	195656588	883	883	883	883	0
521	20231117	113100	195656588	883	885	885	883	450
522	20231117	113000	195258965	884	885	885	884	1001
523	20231117	112900	194373581	887	887	887	887	0
524	20231117	112800	194373581	887	887	887	887	0
525	20231117	112700	194373581	887	887	887	887	512
526	20231117	112600	193919437	887	887	887	887	0
527	20231117	112500	193919437	887	887	887	887	0
528	20231117	112400	193919437	887	886	887	886	572
529	20231117	112300	193412429	886	886	886	886	507
530	20231117	112200	192963227	885	885	885	885	4
531	20231117	112100	192959687	882	882	882	882	135
532	20231117	112000	192840617	882	882	882	882	0
533	20231117	111900	192840617	882	882	882	882	0
534	20231117	111800	192840617	882	882	882	882	0
535	20231117	111700	192840617	882	882	882	882	124
536	20231117	111600	192731249	882	882	882	882	0
537	20231117	111500	192731249	882	882	882	882	0
538	20231117	111400	192731249	882	882	882	882	500
539	20231117	111300	192290249	882	882	882	882	0
540	20231117	111200	192290249	882	882	882	882	0
541	20231117	111100	192290249	882	882	882	882	0
542	20231117	111000	192290249	882	882	882	882	0
543	20231117	110900	192290249	882	885	885	882	2024
544	20231117	110800	190503027	885	885	885	885	0
545	20231117	110700	190503027	885	885	885	885	0
546	20231117	110600	190503027	885	885	885	885	939
547	20231117	110500	189672012	884	884	884	884	4
548	20231117	110400	189668476	883	883	883	883	0
549	20231117	110300	189668476	883	884	884	883	300
550	20231117	110200	189403476	884	884	884	884	215
551	20231117	110100	189213416	884	884	884	884	35
552	20231117	110000	189182476	884	885	885	884	919
553	20231117	105900	188369579	885	885	885	885	62
554	20231117	105800	188314709	885	885	885	885	497
555	20231117	105700	187874864	885	885	885	885	3
556	20231117	105600	187872209	885	886	886	885	1477
557	20231117	105500	186563588	886	887	887	886	66
558	20231117	105400	186505102	886	885	886	885	1147
559	20231117	105300	185489359	886	886	886	886	10
560	20231117	105200	185480499	883	885	886	883	2734
561	20231117	105100	183063104	885	885	885	885	200
562	20231117	105000	182886104	885	889	889	885	2067
563	20231117	104900	181053932	889	892	892	889	2517
564	20231117	104800	178814198	894	893	900	893	5010
565	20231117	104700	174316815	890	895	897	890	13437
566	20231117	104600	162294404	896	893	901	893	5905
567	20231117	104500	157001236	893	889	893	884	2885
568	20231117	104400	154432049	889	876	890	876	43913
569	20231117	104300	115758858	876	873	876	873	2885
570	20231117	104200	113237980	873	873	873	873	0
571	20231117	104100	113237980	873	873	873	873	890
572	20231117	104000	112461010	872	872	872	872	0
573	20231117	103900	112461010	872	872	872	872	587
574	20231117	103800	111949146	871	871	871	871	221
575	20231117	103700	111756655	871	872	872	871	1079
576	20231117	103600	110815833	872	872	872	872	790
577	20231117	103500	110126953	875	875	875	875	0
578	20231117	103400	110126953	875	875	875	875	0
579	20231117	103300	110126953	875	875	875	875	120
580	20231117	103200	110021953	877	877	877	877	0
581	20231117	103100	110021953	877	877	877	877	0
582	20231117	103000	110021953	877	877	877	877	0
583	20231117	102900	110021953	877	877	877	877	0
584	20231117	102800	110021953	877	877	877	877	0
585	20231117	102700	110021953	877	877	877	877	0
586	20231117	102600	110021953	877	877	877	877	0
587	20231117	102500	110021953	877	877	877	877	0
588	20231117	102400	110021953	877	877	877	877	0
589	20231117	102300	110021953	877	877	877	877	0
590	20231117	102200	110021953	877	877	877	877	0
591	20231117	102100	110021953	877	877	877	877	0
592	20231117	102000	110021953	877	877	877	877	0
593	20231117	101900	110021953	877	877	877	877	46
594	20231117	101800	109981611	877	877	877	877	1
595	20231117	101700	109980734	871	871	871	871	0
596	20231117	101600	109980734	871	871	871	871	0
597	20231117	101500	109980734	871	871	871	871	0
598	20231117	101400	109980734	871	871	871	871	0
599	20231117	101300	109980734	871	871	871	871	50
600	20231117	101200	109937184	878	876	878	876	500
601	20231117	101100	109498928	879	879	879	879	0
602	20231117	101000	109498928	879	870	879	870	10012
603	20231117	100900	100768712	865	865	865	865	0
604	20231117	100800	100768712	865	865	865	865	0
605	20231117	100700	100768712	865	865	865	865	0
606	20231117	100600	100768712	865	865	865	865	0
607	20231117	100500	100768712	865	865	865	865	187
608	20231117	100400	100606957	866	866	866	866	1111
609	20231117	100300	99644831	866	866	866	866	180
610	20231117	100200	99488951	866	866	866	866	2715
611	20231117	100100	97137761	866	866	866	866	0
612	20231117	100000	97137761	866	866	866	866	1494
613	20231117	095900	95843957	871	871	871	871	0
614	20231117	095800	95843957	871	871	871	871	0
615	20231117	095700	95843957	871	871	871	871	0
616	20231117	095600	95843957	871	871	871	871	0
617	20231117	095500	95843957	871	871	871	871	0
618	20231117	095400	95843957	871	871	871	871	50
619	20231117	095300	95800407	871	871	871	871	0
620	20231117	095200	95800407	871	870	871	870	10000
621	20231117	095100	87091907	868	868	868	868	0
622	20231117	095000	87091907	868	868	868	868	2165
623	20231117	094900	85212687	871	868	871	868	7837
624	20231117	094800	78410167	868	862	868	862	4865
625	20231117	094700	74212499	863	863	863	863	1
626	20231117	094600	74211636	863	862	863	862	1229
627	20231117	094500	73152172	859	859	859	859	194
628	20231117	094400	72985526	858	859	859	858	5839
629	20231117	094300	67972407	859	859	859	859	224
630	20231117	094200	67779991	860	860	860	860	0
631	20231117	094100	67779991	860	860	860	860	0
632	20231117	094000	67779991	860	860	860	860	240
633	20231117	093900	67573591	858	858	858	858	3830
634	20231117	093800	64287451	858	858	858	858	1813
635	20231117	093700	62731897	859	860	860	859	3698
636	20231117	093600	59552905	862	863	863	861	17
637	20231117	093500	59538256	865	865	865	860	1504
638	20231117	093400	58244796	860	864	866	860	3113
639	20231117	093300	55564950	866	864	866	864	823
640	20231117	093200	54853874	866	866	866	866	2
641	20231117	093100	54852142	864	867	867	864	5890
642	20231117	093000	49763029	867	867	867	867	0
643	20231117	092900	49763029	867	866	867	864	2082
644	20231117	092800	47963156	867	866	867	866	1393
645	20231117	092700	46756808	867	866	867	866	359
646	20231117	092600	46445912	867	867	867	867	0
647	20231117	092500	46445912	867	866	867	866	802
648	20231117	092400	45751378	868	868	868	868	0
649	20231117	092300	45751378	868	867	868	867	78
650	20231117	092200	45683751	868	867	868	867	2
651	20231117	092100	45682016	866	866	866	866	74
652	20231117	092000	45617932	864	864	864	864	2032
653	20231117	091900	43862284	864	864	864	864	2
654	20231117	091800	43860556	864	860	864	860	315
655	20231117	091700	43589648	863	861	863	859	5841
656	20231117	091600	38566262	864	864	864	863	1254
657	20231117	091500	37484004	863	863	863	863	846
658	20231117	091400	36753906	863	863	863	863	100
659	20231117	091300	36667606	863	865	868	861	12520
660	20231117	091200	25862555	868	868	868	868	0
661	20231117	091100	25862555	868	868	868	868	0
662	20231117	091000	25862555	868	868	868	868	0
663	20231117	090900	25862555	868	868	868	864	13177
664	20231117	090800	14456507	872	871	872	871	3
665	20231117	090700	14453892	872	870	872	870	6
666	20231117	090600	14448662	872	872	872	872	0
667	20231117	090500	14448662	872	871	872	871	23
668	20231117	090400	14428628	870	872	872	870	1006
669	20231117	090300	13551406	873	873	873	873	5
670	20231117	090200	13547041	873	873	873	873	200
671	20231117	090100	13372441	873	870	873	870	1841
672	20231117	090000	11766694	870	868	870	866	13563