KissMeData/450140/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212200	111001655	2920	2920	2920	2920	991
3	20231116	212100	111001655	2920	2920	2920	2920	0
4	20231116	212000	111001655	2920	2920	2920	2920	0
5	20231116	211900	111001655	2920	2920	2920	2920	0
6	20231116	211800	111001655	2920	2920	2920	2920	0
7	20231116	211700	111001655	2920	2920	2920	2920	0
8	20231116	211600	111001655	2920	2920	2920	2920	0
9	20231116	211500	111001655	2920	2920	2920	2920	0
10	20231116	211400	111001655	2920	2920	2920	2920	0
11	20231116	211300	111001655	2920	2920	2920	2920	0
12	20231116	211200	111001655	2920	2920	2920	2920	0
13	20231116	211100	111001655	2920	2920	2920	2920	0
14	20231116	211000	111001655	2920	2920	2920	2920	0
15	20231116	210900	111001655	2920	2920	2920	2920	0
16	20231116	210800	111001655	2920	2920	2920	2920	0
17	20231116	210700	111001655	2920	2920	2920	2920	0
18	20231116	210600	111001655	2920	2920	2920	2920	0
19	20231116	210500	111001655	2920	2920	2920	2920	0
20	20231116	210400	111001655	2920	2920	2920	2920	0
21	20231116	210300	111001655	2920	2920	2920	2920	0
22	20231116	210200	111001655	2920	2920	2920	2920	0
23	20231116	210100	111001655	2920	2920	2920	2920	0
24	20231116	210000	111001655	2920	2920	2920	2920	0
25	20231116	205900	111001655	2920	2920	2920	2920	0
26	20231116	205800	111001655	2920	2920	2920	2920	0
27	20231116	205700	111001655	2920	2920	2920	2920	0
28	20231116	205600	111001655	2920	2920	2920	2920	0
29	20231116	205500	111001655	2920	2920	2920	2920	0
30	20231116	205400	111001655	2920	2920	2920	2920	0
31	20231116	205300	111001655	2920	2920	2920	2920	0
32	20231116	205200	111001655	2920	2920	2920	2920	991
33	20231116	205100	111001655	2920	2920	2920	2920	0
34	20231116	205000	111001655	2920	2920	2920	2920	0
35	20231116	204900	111001655	2920	2920	2920	2920	0
36	20231116	204800	111001655	2920	2920	2920	2920	0
37	20231116	204700	111001655	2920	2920	2920	2920	0
38	20231116	204600	111001655	2920	2920	2920	2920	0
39	20231116	204500	111001655	2920	2920	2920	2920	0
40	20231116	204400	111001655	2920	2920	2920	2920	0
41	20231116	204300	111001655	2920	2920	2920	2920	0
42	20231116	204200	111001655	2920	2920	2920	2920	0
43	20231116	204100	111001655	2920	2920	2920	2920	0
44	20231116	204000	111001655	2920	2920	2920	2920	0
45	20231116	203900	111001655	2920	2920	2920	2920	0
46	20231116	203800	111001655	2920	2920	2920	2920	0
47	20231116	203700	111001655	2920	2920	2920	2920	0
48	20231116	203600	111001655	2920	2920	2920	2920	0
49	20231116	203500	111001655	2920	2920	2920	2920	0
50	20231116	203400	111001655	2920	2920	2920	2920	0
51	20231116	203300	111001655	2920	2920	2920	2920	0
52	20231116	203200	111001655	2920	2920	2920	2920	0
53	20231116	203100	111001655	2920	2920	2920	2920	0
54	20231116	203000	111001655	2920	2920	2920	2920	0
55	20231116	202900	111001655	2920	2920	2920	2920	0
56	20231116	202800	111001655	2920	2920	2920	2920	0
57	20231116	202700	111001655	2920	2920	2920	2920	0
58	20231116	202600	111001655	2920	2920	2920	2920	0
59	20231116	202500	111001655	2920	2920	2920	2920	0
60	20231116	202400	111001655	2920	2920	2920	2920	0
61	20231116	202300	111001655	2920	2920	2920	2920	0
62	20231116	202200	111001655	2920	2920	2920	2920	991
63	20231116	202100	111001655	2920	2920	2920	2920	0
64	20231116	202000	111001655	2920	2920	2920	2920	0
65	20231116	201900	111001655	2920	2920	2920	2920	0
66	20231116	201800	111001655	2920	2920	2920	2920	0
67	20231116	201700	111001655	2920	2920	2920	2920	0
68	20231116	201600	111001655	2920	2920	2920	2920	0
69	20231116	201500	111001655	2920	2920	2920	2920	0
70	20231116	201400	111001655	2920	2920	2920	2920	0
71	20231116	201300	111001655	2920	2920	2920	2920	0
72	20231116	201200	111001655	2920	2920	2920	2920	0
73	20231116	201100	111001655	2920	2920	2920	2920	0
74	20231116	201000	111001655	2920	2920	2920	2920	0
75	20231116	200900	111001655	2920	2920	2920	2920	0
76	20231116	200800	111001655	2920	2920	2920	2920	0
77	20231116	200700	111001655	2920	2920	2920	2920	0
78	20231116	200600	111001655	2920	2920	2920	2920	0
79	20231116	200500	111001655	2920	2920	2920	2920	0
80	20231116	200400	111001655	2920	2920	2920	2920	0
81	20231116	200300	111001655	2920	2920	2920	2920	0
82	20231116	200200	111001655	2920	2920	2920	2920	0
83	20231116	200100	111001655	2920	2920	2920	2920	0
84	20231116	200000	111001655	2920	2920	2920	2920	0
85	20231116	195900	111001655	2920	2920	2920	2920	0
86	20231116	195800	111001655	2920	2920	2920	2920	0
87	20231116	195700	111001655	2920	2920	2920	2920	0
88	20231116	195600	111001655	2920	2920	2920	2920	0
89	20231116	195500	111001655	2920	2920	2920	2920	0
90	20231116	195400	111001655	2920	2920	2920	2920	0
91	20231116	195300	111001655	2920	2920	2920	2920	0
92	20231116	195200	111001655	2920	2920	2920	2920	991
93	20231116	195100	111001655	2920	2920	2920	2920	0
94	20231116	195000	111001655	2920	2920	2920	2920	0
95	20231116	194900	111001655	2920	2920	2920	2920	0
96	20231116	194800	111001655	2920	2920	2920	2920	0
97	20231116	194700	111001655	2920	2920	2920	2920	0
98	20231116	194600	111001655	2920	2920	2920	2920	0
99	20231116	194500	111001655	2920	2920	2920	2920	0
100	20231116	194400	111001655	2920	2920	2920	2920	0
101	20231116	194300	111001655	2920	2920	2920	2920	0
102	20231116	194200	111001655	2920	2920	2920	2920	0
103	20231116	194100	111001655	2920	2920	2920	2920	0
104	20231116	194000	111001655	2920	2920	2920	2920	0
105	20231116	193900	111001655	2920	2920	2920	2920	0
106	20231116	193800	111001655	2920	2920	2920	2920	0
107	20231116	193700	111001655	2920	2920	2920	2920	0
108	20231116	193600	111001655	2920	2920	2920	2920	0
109	20231116	193500	111001655	2920	2920	2920	2920	0
110	20231116	193400	111001655	2920	2920	2920	2920	0
111	20231116	193300	111001655	2920	2920	2920	2920	0
112	20231116	193200	111001655	2920	2920	2920	2920	0
113	20231116	193100	111001655	2920	2920	2920	2920	0
114	20231116	193000	111001655	2920	2920	2920	2920	0
115	20231116	192900	111001655	2920	2920	2920	2920	0
116	20231116	192800	111001655	2920	2920	2920	2920	0
117	20231116	192700	111001655	2920	2920	2920	2920	0
118	20231116	192600	111001655	2920	2920	2920	2920	0
119	20231116	192500	111001655	2920	2920	2920	2920	0
120	20231116	192400	111001655	2920	2920	2920	2920	0
121	20231116	192300	111001655	2920	2920	2920	2920	0
122	20231116	192200	111001655	2920	2920	2920	2920	991
123	20231116	192100	111001655	2920	2920	2920	2920	0
124	20231116	192000	111001655	2920	2920	2920	2920	0
125	20231116	191900	111001655	2920	2920	2920	2920	0
126	20231116	191800	111001655	2920	2920	2920	2920	0
127	20231116	191700	111001655	2920	2920	2920	2920	0
128	20231116	191600	111001655	2920	2920	2920	2920	0
129	20231116	191500	111001655	2920	2920	2920	2920	0
130	20231116	191400	111001655	2920	2920	2920	2920	0
131	20231116	191300	111001655	2920	2920	2920	2920	0
132	20231116	191200	111001655	2920	2920	2920	2920	0
133	20231116	191100	111001655	2920	2920	2920	2920	0
134	20231116	191000	111001655	2920	2920	2920	2920	0
135	20231116	190900	111001655	2920	2920	2920	2920	0
136	20231116	190800	111001655	2920	2920	2920	2920	0
137	20231116	190700	111001655	2920	2920	2920	2920	0
138	20231116	190600	111001655	2920	2920	2920	2920	0
139	20231116	190500	111001655	2920	2920	2920	2920	0
140	20231116	190400	111001655	2920	2920	2920	2920	0
141	20231116	190300	111001655	2920	2920	2920	2920	0
142	20231116	190200	111001655	2920	2920	2920	2920	0
143	20231116	190100	111001655	2920	2920	2920	2920	0
144	20231116	190000	111001655	2920	2920	2920	2920	0
145	20231116	185900	111001655	2920	2920	2920	2920	0
146	20231116	185800	111001655	2920	2920	2920	2920	0
147	20231116	185700	111001655	2920	2920	2920	2920	0
148	20231116	185600	111001655	2920	2920	2920	2920	0
149	20231116	185500	111001655	2920	2920	2920	2920	0
150	20231116	185400	111001655	2920	2920	2920	2920	0
151	20231116	185300	111001655	2920	2920	2920	2920	0
152	20231116	185200	111001655	2920	2920	2920	2920	991
153	20231116	185100	111001655	2920	2920	2920	2920	0
154	20231116	185000	111001655	2920	2920	2920	2920	0
155	20231116	184900	111001655	2920	2920	2920	2920	0
156	20231116	184800	111001655	2920	2920	2920	2920	0
157	20231116	184700	111001655	2920	2920	2920	2920	0
158	20231116	184600	111001655	2920	2920	2920	2920	0
159	20231116	184500	111001655	2920	2920	2920	2920	0
160	20231116	184400	111001655	2920	2920	2920	2920	0
161	20231116	184300	111001655	2920	2920	2920	2920	0
162	20231116	184200	111001655	2920	2920	2920	2920	0
163	20231116	184100	111001655	2920	2920	2920	2920	0
164	20231116	184000	111001655	2920	2920	2920	2920	0
165	20231116	183900	111001655	2920	2920	2920	2920	0
166	20231116	183800	111001655	2920	2920	2920	2920	0
167	20231116	183700	111001655	2920	2920	2920	2920	0
168	20231116	183600	111001655	2920	2920	2920	2920	0
169	20231116	183500	111001655	2920	2920	2920	2920	0
170	20231116	183400	111001655	2920	2920	2920	2920	0
171	20231116	183300	111001655	2920	2920	2920	2920	0
172	20231116	183200	111001655	2920	2920	2920	2920	0
173	20231116	183100	111001655	2920	2920	2920	2920	0
174	20231116	183000	111001655	2920	2920	2920	2920	0
175	20231116	182900	111001655	2920	2920	2920	2920	0
176	20231116	182800	111001655	2920	2920	2920	2920	0
177	20231116	182700	111001655	2920	2920	2920	2920	0
178	20231116	182600	111001655	2920	2920	2920	2920	0
179	20231116	182500	111001655	2920	2920	2920	2920	0
180	20231116	182400	111001655	2920	2920	2920	2920	0
181	20231116	182300	111001655	2920	2920	2920	2920	0
182	20231116	182200	111001655	2920	2920	2920	2920	991
183	20231116	182100	111001655	2920	2920	2920	2920	0
184	20231116	182000	111001655	2920	2920	2920	2920	0
185	20231116	181900	111001655	2920	2920	2920	2920	0
186	20231116	181800	111001655	2920	2920	2920	2920	0
187	20231116	181700	111001655	2920	2920	2920	2920	0
188	20231116	181600	111001655	2920	2920	2920	2920	0
189	20231116	181500	111001655	2920	2920	2920	2920	0
190	20231116	181400	111001655	2920	2920	2920	2920	0
191	20231116	181300	111001655	2920	2920	2920	2920	0
192	20231116	181200	111001655	2920	2920	2920	2920	0
193	20231116	181100	111001655	2920	2920	2920	2920	0
194	20231116	181000	111001655	2920	2920	2920	2920	0
195	20231116	180900	111001655	2920	2920	2920	2920	0
196	20231116	180800	111001655	2920	2920	2920	2920	0
197	20231116	180700	111001655	2920	2920	2920	2920	0
198	20231116	180600	111001655	2920	2920	2920	2920	0
199	20231116	180500	111001655	2920	2920	2920	2920	0
200	20231116	180400	111001655	2920	2920	2920	2920	0
201	20231116	180300	111001655	2920	2920	2920	2920	0
202	20231116	180200	111001655	2920	2920	2920	2920	0
203	20231116	180100	111001655	2920	2920	2920	2920	0
204	20231116	180000	111001655	2920	2920	2920	2920	0
205	20231116	175900	111001655	2920	2920	2920	2920	0
206	20231116	175800	111001655	2920	2920	2920	2920	0
207	20231116	175700	111001655	2920	2920	2920	2920	0
208	20231116	175600	111001655	2920	2920	2920	2920	0
209	20231116	175500	111001655	2920	2920	2920	2920	0
210	20231116	175400	111001655	2920	2920	2920	2920	0
211	20231116	175300	111001655	2920	2920	2920	2920	0
212	20231116	175200	111001655	2920	2920	2920	2920	991
213	20231116	175100	111001655	2920	2920	2920	2920	0
214	20231116	175000	111001655	2920	2920	2920	2920	0
215	20231116	174900	111001655	2920	2920	2920	2920	0
216	20231116	174800	111001655	2920	2920	2920	2920	0
217	20231116	174700	111001655	2920	2920	2920	2920	0
218	20231116	174600	111001655	2920	2920	2920	2920	0
219	20231116	174500	111001655	2920	2920	2920	2920	0
220	20231116	174400	111001655	2920	2920	2920	2920	0
221	20231116	174300	111001655	2920	2920	2920	2920	0
222	20231116	174200	111001655	2920	2920	2920	2920	0
223	20231116	174100	111001655	2920	2920	2920	2920	0
224	20231116	174000	111001655	2920	2920	2920	2920	0
225	20231116	173900	111001655	2920	2920	2920	2920	0
226	20231116	173800	111001655	2920	2920	2920	2920	0
227	20231116	173700	111001655	2920	2920	2920	2920	0
228	20231116	173600	111001655	2920	2920	2920	2920	0
229	20231116	173500	111001655	2920	2920	2920	2920	0
230	20231116	173400	111001655	2920	2920	2920	2920	0
231	20231116	173300	111001655	2920	2920	2920	2920	0
232	20231116	173200	111001655	2920	2920	2920	2920	0
233	20231116	173100	111001655	2920	2920	2920	2920	0
234	20231116	173000	111001655	2920	2920	2920	2920	0
235	20231116	172900	111001655	2920	2920	2920	2920	0
236	20231116	172800	111001655	2920	2920	2920	2920	0
237	20231116	172700	111001655	2920	2920	2920	2920	0
238	20231116	172600	111001655	2920	2920	2920	2920	0
239	20231116	172500	111001655	2920	2920	2920	2920	0
240	20231116	172400	111001655	2920	2920	2920	2920	0
241	20231116	172300	111001655	2920	2920	2920	2920	0
242	20231116	172200	111001655	2920	2920	2920	2920	991
243	20231116	172100	111001655	2920	2920	2920	2920	0
244	20231116	172000	111001655	2920	2920	2920	2920	0
245	20231116	171900	111001655	2920	2920	2920	2920	0
246	20231116	171800	111001655	2920	2920	2920	2920	0
247	20231116	171700	111001655	2920	2920	2920	2920	0
248	20231116	171600	111001655	2920	2920	2920	2920	0
249	20231116	171500	111001655	2920	2920	2920	2920	0
250	20231116	171400	111001655	2920	2920	2920	2920	0
251	20231116	171300	111001655	2920	2920	2920	2920	0
252	20231116	171200	111001655	2920	2920	2920	2920	0
253	20231116	171100	111001655	2920	2920	2920	2920	0
254	20231116	171000	111001655	2920	2920	2920	2920	0
255	20231116	170900	111001655	2920	2920	2920	2920	0
256	20231116	170800	111001655	2920	2920	2920	2920	0
257	20231116	170700	111001655	2920	2920	2920	2920	0
258	20231116	170600	111001655	2920	2920	2920	2920	0
259	20231116	170500	111001655	2920	2920	2920	2920	0
260	20231116	170400	111001655	2920	2920	2920	2920	0
261	20231116	170300	111001655	2920	2920	2920	2920	0
262	20231116	170200	111001655	2920	2920	2920	2920	0
263	20231116	170100	111001655	2920	2920	2920	2920	0
264	20231116	170000	111001655	2920	2920	2920	2920	0
265	20231116	165900	111001655	2920	2920	2920	2920	0
266	20231116	165800	111001655	2920	2920	2920	2920	0
267	20231116	165700	111001655	2920	2920	2920	2920	0
268	20231116	165600	111001655	2920	2920	2920	2920	0
269	20231116	165500	111001655	2920	2920	2920	2920	0
270	20231116	165400	111001655	2920	2920	2920	2920	0
271	20231116	165300	111001655	2920	2920	2920	2920	0
272	20231116	165200	111001655	2920	2920	2920	2920	991
273	20231116	165100	111001655	2920	2920	2920	2920	0
274	20231116	165000	111001655	2920	2920	2920	2920	0
275	20231116	164900	111001655	2920	2920	2920	2920	0
276	20231116	164800	111001655	2920	2920	2920	2920	0
277	20231116	164700	111001655	2920	2920	2920	2920	0
278	20231116	164600	111001655	2920	2920	2920	2920	0
279	20231116	164500	111001655	2920	2920	2920	2920	0
280	20231116	164400	111001655	2920	2920	2920	2920	0
281	20231116	164300	111001655	2920	2920	2920	2920	0
282	20231116	164200	111001655	2920	2920	2920	2920	0
283	20231116	164100	111001655	2920	2920	2920	2920	0
284	20231116	164000	111001655	2920	2920	2920	2920	0
285	20231116	163900	111001655	2920	2920	2920	2920	0
286	20231116	163800	111001655	2920	2920	2920	2920	0
287	20231116	163700	111001655	2920	2920	2920	2920	0
288	20231116	163600	111001655	2920	2920	2920	2920	0
289	20231116	163500	111001655	2920	2920	2920	2920	0
290	20231116	163400	111001655	2920	2920	2920	2920	0
291	20231116	163300	111001655	2920	2920	2920	2920	0
292	20231116	163200	111001655	2920	2920	2920	2920	0
293	20231116	163100	111001655	2920	2920	2920	2920	0
294	20231116	163000	111001655	2920	2920	2920	2920	991
295	20231116	162900	108107935	2940	2940	2940	2940	0
296	20231116	162800	108107935	2940	2940	2940	2940	0
297	20231116	162700	108107935	2940	2940	2940	2940	0
298	20231116	162600	108107935	2940	2940	2940	2940	0
299	20231116	162500	108107935	2940	2940	2940	2940	0
300	20231116	162400	108107935	2940	2940	2940	2940	0
301	20231116	162300	108107935	2940	2940	2940	2940	0
302	20231116	162200	108107935	2940	2940	2940	2940	0
303	20231116	162100	108107935	2940	2940	2940	2940	0
304	20231116	162000	108107935	2940	2940	2940	2940	0
305	20231116	161900	108107935	2940	2930	2940	2915	179
306	20231116	161800	107584255	2935	2925	2935	2910	1243
307	20231116	161700	103957835	2935	2935	2935	2935	0
308	20231116	161600	103957835	2935	2930	2935	2930	2
309	20231116	161500	103951970	2935	2930	2935	2930	32
310	20231116	161400	103858110	2930	2930	2930	2930	0
311	20231116	161300	103858110	2930	2925	2935	2925	131
312	20231116	161200	103474005	2930	2930	2935	2930	92
313	20231116	161100	103204345	2935	2925	2935	2925	641
314	20231116	161000	101324260	2930	2930	2930	2930	552
315	20231116	160900	99706900	2920	2920	2920	2920	0
316	20231116	160800	99706900	2920	2920	2920	2920	0
317	20231116	160700	99706900	2920	2925	2925	2920	502
318	20231116	160600	98238675	2915	2920	2920	2915	291
319	20231116	160500	97389135	2920	2920	2920	2915	1052
320	20231116	160400	94317550	2920	2920	2920	2920	0
321	20231116	160300	94317550	2920	2920	2920	2920	0
322	20231116	160200	94317550	2920	2920	2920	2920	0
323	20231116	160100	94317550	2920	2920	2920	2920	0
324	20231116	160000	94317550	2920	2920	2920	2920	4
325	20231116	155900	94305870	2920	2920	2920	2920	0
326	20231116	155800	94305870	2920	2920	2920	2920	3
327	20231116	155700	94297110	2920	2915	2920	2915	3
328	20231116	155600	94288355	2920	2920	2920	2920	3
329	20231116	155500	94279595	2920	2920	2920	2920	0
330	20231116	155400	94279595	2920	2920	2920	2920	4
331	20231116	155300	94267915	2920	2920	2920	2920	0
332	20231116	155200	94267915	2920	2920	2920	2915	61
333	20231116	155100	94089825	2920	2915	2920	2915	15
334	20231116	155000	94046095	2915	2920	2920	2915	633
335	20231116	154900	92197900	2920	2920	2920	2920	4
336	20231116	154800	92186220	2920	2920	2920	2920	0
337	20231116	154700	92186220	2920	2920	2920	2920	3
338	20231116	154600	92177460	2920	2920	2920	2920	2
339	20231116	154500	92171620	2920	2915	2920	2915	16
340	20231116	154400	92124905	2920	2920	2920	2915	531
341	20231116	154300	90574515	2920	2920	2920	2920	0
342	20231116	154200	90574515	2920	2920	2920	2920	3
343	20231116	154100	90565755	2920	2920	2920	2920	1
344	20231116	154000	90562835	2910	2915	2915	2910	298
345	20231116	153900	89694240	2910	2915	2915	2910	528
346	20231116	153800	88155255	2910	2910	2910	2910	19
347	20231116	153700	88099965	2910	2910	2910	2910	0
348	20231116	153600	88099965	2910	2910	2910	2910	4
349	20231116	153500	88088325	2915	2915	2915	2915	347
350	20231116	153400	87076820	2915	2915	2915	2915	1
351	20231116	153300	87073905	2905	2905	2905	2905	20
352	20231116	153200	87015805	2910	2910	2910	2910	0
353	20231116	153100	87015805	2910	2910	2910	2910	4
354	20231116	153000	87004165	2910	2910	2910	2910	0
355	20231116	152900	87004165	2910	2910	2910	2910	3
356	20231116	152800	86995435	2915	2910	2915	2910	504
357	20231116	152700	85527460	2910	2910	2910	2910	11
358	20231116	152600	85495450	2910	2910	2910	2910	18
359	20231116	152500	85443070	2915	2910	2915	2910	70
360	20231116	152400	85239270	2910	2910	2910	2910	0
361	20231116	152300	85239270	2910	2910	2910	2910	0
362	20231116	152200	85239270	2910	2910	2910	2910	527
363	20231116	152100	83705700	2910	2915	2915	2910	4
364	20231116	152000	83694045	2915	2915	2915	2915	0
365	20231116	151900	83694045	2915	2915	2915	2915	4
366	20231116	151800	83682385	2915	2915	2915	2915	0
367	20231116	151700	83682385	2915	2915	2915	2915	5
368	20231116	151600	83667810	2910	2910	2910	2910	0
369	20231116	151500	83667810	2910	2910	2910	2910	0
370	20231116	151400	83667810	2910	2910	2910	2910	0
371	20231116	151300	83667810	2910	2910	2910	2910	0
372	20231116	151200	83667810	2910	2910	2910	2910	0
373	20231116	151100	83667810	2910	2910	2910	2910	10
374	20231116	151000	83638710	2915	2915	2915	2915	3
375	20231116	150900	83629965	2915	2915	2915	2915	0
376	20231116	150800	83629965	2915	2915	2915	2915	1
377	20231116	150700	83627050	2910	2910	2910	2910	0
378	20231116	150600	83627050	2910	2910	2910	2910	0
379	20231116	150500	83627050	2910	2910	2910	2910	2
380	20231116	150400	83621230	2910	2910	2910	2910	0
381	20231116	150300	83621230	2910	2910	2910	2910	0
382	20231116	150200	83621230	2910	2915	2915	2910	113
383	20231116	150100	83291870	2915	2915	2915	2915	3
384	20231116	150000	83283125	2915	2915	2915	2915	0
385	20231116	145900	83283125	2915	2915	2915	2915	5
386	20231116	145800	83268550	2910	2910	2910	2910	0
387	20231116	145700	83268550	2910	2910	2910	2910	0
388	20231116	145600	83268550	2910	2910	2910	2910	0
389	20231116	145500	83268550	2910	2910	2910	2910	0
390	20231116	145400	83268550	2910	2910	2910	2910	0
391	20231116	145300	83268550	2910	2910	2910	2910	0
392	20231116	145200	83268550	2910	2910	2910	2910	0
393	20231116	145100	83268550	2910	2910	2910	2910	0
394	20231116	145000	83268550	2910	2910	2910	2910	0
395	20231116	144900	83268550	2910	2910	2910	2910	0
396	20231116	144800	83268550	2910	2910	2910	2910	0
397	20231116	144700	83268550	2910	2910	2910	2910	0
398	20231116	144600	83268550	2910	2910	2910	2910	0
399	20231116	144500	83268550	2910	2910	2910	2910	0
400	20231116	144400	83268550	2910	2910	2910	2910	0
401	20231116	144300	83268550	2910	2910	2910	2910	1
402	20231116	144200	83265640	2910	2910	2910	2910	3
403	20231116	144100	83256910	2910	2910	2910	2910	0
404	20231116	144000	83256910	2910	2910	2910	2910	1
405	20231116	143900	83254000	2910	2910	2910	2910	0
406	20231116	143800	83254000	2910	2915	2915	2910	5
407	20231116	143700	83239430	2915	2915	2915	2915	0
408	20231116	143600	83239430	2915	2915	2915	2915	2
409	20231116	143500	83233600	2910	2910	2910	2910	0
410	20231116	143400	83233600	2910	2910	2910	2910	105
411	20231116	143300	82928050	2910	2910	2910	2910	0
412	20231116	143200	82928050	2910	2910	2910	2910	1
413	20231116	143100	82925140	2905	2905	2905	2905	0
414	20231116	143000	82925140	2905	2905	2905	2905	1
415	20231116	142900	82922235	2915	2915	2915	2915	0
416	20231116	142800	82922235	2915	2910	2915	2910	2
417	20231116	142700	82916410	2905	2905	2905	2905	0
418	20231116	142600	82916410	2905	2905	2905	2905	0
419	20231116	142500	82916410	2905	2905	2905	2905	0
420	20231116	142400	82916410	2905	2905	2905	2905	0
421	20231116	142300	82916410	2905	2905	2905	2905	0
422	20231116	142200	82916410	2905	2905	2905	2905	1
423	20231116	142100	82913505	2915	2915	2915	2915	0
424	20231116	142000	82913505	2915	2915	2915	2915	0
425	20231116	141900	82913505	2915	2915	2915	2915	0
426	20231116	141800	82913505	2915	2915	2915	2915	1
427	20231116	141700	82910590	2905	2905	2905	2905	0
428	20231116	141600	82910590	2905	2910	2910	2905	968
429	20231116	141500	80093820	2910	2910	2910	2910	0
430	20231116	141400	80093820	2910	2910	2910	2910	1
431	20231116	141300	80090910	2900	2915	2915	2900	476
432	20231116	141200	78707210	2905	2905	2905	2905	0
433	20231116	141100	78707210	2905	2905	2905	2905	0
434	20231116	141000	78707210	2905	2905	2905	2905	0
435	20231116	140900	78707210	2905	2905	2905	2905	0
436	20231116	140800	78707210	2905	2905	2905	2905	0
437	20231116	140700	78707210	2905	2905	2905	2905	0
438	20231116	140600	78707210	2905	2905	2905	2905	3
439	20231116	140500	78698495	2905	2905	2905	2905	0
440	20231116	140400	78698495	2905	2910	2910	2905	109
441	20231116	140300	78381350	2905	2905	2905	2905	0
442	20231116	140200	78381350	2905	2910	2910	2905	1366
443	20231116	140100	74406620	2910	2910	2910	2910	0
444	20231116	140000	74406620	2910	2910	2910	2910	0
445	20231116	135900	74406620	2910	2910	2910	2910	0
446	20231116	135800	74406620	2910	2910	2910	2910	0
447	20231116	135700	74406620	2910	2905	2910	2905	113
448	20231116	135600	74077850	2910	2910	2910	2910	0
449	20231116	135500	74077850	2910	2910	2910	2910	0
450	20231116	135400	74077850	2910	2910	2910	2910	0
451	20231116	135300	74077850	2910	2910	2910	2910	0
452	20231116	135200	74077850	2910	2910	2910	2910	1
453	20231116	135100	74074940	2915	2910	2915	2910	2
454	20231116	135000	74069115	2905	2905	2905	2905	0
455	20231116	134900	74069115	2905	2905	2905	2905	2
456	20231116	134800	74063305	2915	2915	2915	2915	0
457	20231116	134700	74063305	2915	2915	2915	2915	0
458	20231116	134600	74063305	2915	2900	2915	2900	4
459	20231116	134500	74051675	2915	2915	2915	2915	0
460	20231116	134400	74051675	2915	2905	2915	2905	2
461	20231116	134300	74045855	2905	2905	2905	2905	3
462	20231116	134200	74037140	2905	2905	2905	2905	7
463	20231116	134100	74016805	2900	2900	2900	2900	25
464	20231116	134000	73944305	2905	2905	2905	2905	0
465	20231116	133900	73944305	2905	2905	2905	2905	0
466	20231116	133800	73944305	2905	2905	2905	2905	0
467	20231116	133700	73944305	2905	2910	2910	2905	34
468	20231116	133600	73845380	2905	2905	2905	2905	0
469	20231116	133500	73845380	2905	2905	2905	2905	0
470	20231116	133400	73845380	2905	2905	2905	2905	0
471	20231116	133300	73845380	2905	2905	2905	2905	0
472	20231116	133200	73845380	2905	2905	2905	2905	0
473	20231116	133100	73845380	2905	2905	2905	2905	0
474	20231116	133000	73845380	2905	2905	2905	2905	1
475	20231116	132900	73842475	2910	2910	2910	2910	0
476	20231116	132800	73842475	2910	2910	2910	2910	24
477	20231116	132700	73772635	2910	2910	2910	2910	53
478	20231116	132600	73618405	2915	2915	2915	2915	1001
479	20231116	132500	70700490	2910	2905	2910	2905	2
480	20231116	132400	70694675	2915	2915	2915	2915	0
481	20231116	132300	70694675	2915	2905	2915	2905	2
482	20231116	132200	70688855	2900	2900	2900	2900	1
483	20231116	132100	70685955	2905	2905	2905	2905	0
484	20231116	132000	70685955	2905	2905	2910	2895	4303
485	20231116	131900	58183540	2885	2885	2885	2885	60
486	20231116	131800	58010440	2885	2885	2885	2885	0
487	20231116	131700	58010440	2885	2885	2885	2885	0
488	20231116	131600	58010440	2885	2885	2885	2885	0
489	20231116	131500	58010440	2885	2890	2890	2885	1051
490	20231116	131400	54973305	2890	2900	2900	2890	442
491	20231116	131300	53693700	2895	2900	2900	2895	84
492	20231116	131200	53450125	2900	2900	2900	2900	0
493	20231116	131100	53450125	2900	2900	2900	2900	0
494	20231116	131000	53450125	2900	2905	2905	2900	106
495	20231116	130900	53142225	2905	2905	2905	2905	20
496	20231116	130800	53084125	2900	2905	2905	2900	83
497	20231116	130700	52843420	2900	2900	2900	2900	0
498	20231116	130600	52843420	2900	2900	2900	2900	0
499	20231116	130500	52843420	2900	2900	2900	2900	60
500	20231116	130400	52669420	2900	2900	2900	2900	0
501	20231116	130300	52669420	2900	2900	2900	2900	0
502	20231116	130200	52669420	2900	2900	2900	2900	2
503	20231116	130100	52663620	2905	2905	2905	2905	0
504	20231116	130000	52663620	2905	2905	2905	2905	1
505	20231116	125900	52660715	2905	2905	2905	2905	0
506	20231116	125800	52660715	2905	2905	2905	2905	0
507	20231116	125700	52660715	2905	2905	2905	2905	1
508	20231116	125600	52657810	2905	2905	2905	2905	0
509	20231116	125500	52657810	2905	2905	2905	2905	0
510	20231116	125400	52657810	2905	2905	2905	2905	1
511	20231116	125300	52654905	2905	2895	2905	2895	4
512	20231116	125200	52643310	2905	2905	2905	2905	0
513	20231116	125100	52643310	2905	2900	2905	2900	2
514	20231116	125000	52637505	2905	2895	2905	2895	163
515	20231116	124900	52165605	2900	2900	2900	2900	34
516	20231116	124800	52067005	2905	2905	2905	2905	0
517	20231116	124700	52067005	2905	2905	2905	2905	0
518	20231116	124600	52067005	2905	2905	2905	2905	2
519	20231116	124500	52061195	2905	2900	2905	2900	2
520	20231116	124400	52055390	2905	2905	2905	2905	0
521	20231116	124300	52055390	2905	2905	2905	2905	1
522	20231116	124200	52052485	2900	2905	2905	2900	3
523	20231116	124100	52043780	2900	2900	2900	2900	5
524	20231116	124000	52029280	2900	2900	2900	2900	0
525	20231116	123900	52029280	2900	2900	2900	2900	1
526	20231116	123800	52026380	2905	2905	2905	2905	0
527	20231116	123700	52026380	2905	2905	2905	2905	0
528	20231116	123600	52026380	2905	2905	2905	2905	3
529	20231116	123500	52017665	2895	2895	2895	2895	0
530	20231116	123400	52017665	2895	2895	2895	2895	0
531	20231116	123300	52017665	2895	2895	2895	2895	0
532	20231116	123200	52017665	2895	2895	2895	2895	0
533	20231116	123100	52017665	2895	2900	2900	2895	690
534	20231116	123000	50018165	2900	2905	2905	2900	4
535	20231116	122900	50006550	2900	2900	2900	2900	0
536	20231116	122800	50006550	2900	2900	2900	2900	2
537	20231116	122700	50000750	2900	2900	2900	2900	0
538	20231116	122600	50000750	2900	2900	2900	2900	49
539	20231116	122500	49858650	2900	2900	2900	2900	1
540	20231116	122400	49855750	2900	2900	2900	2900	0
541	20231116	122300	49855750	2900	2900	2900	2900	0
542	20231116	122200	49855750	2900	2900	2900	2900	0
543	20231116	122100	49855750	2900	2900	2900	2900	0
544	20231116	122000	49855750	2900	2900	2900	2900	318
545	20231116	121900	48933550	2905	2905	2905	2905	0
546	20231116	121800	48933550	2905	2905	2905	2905	0
547	20231116	121700	48933550	2905	2905	2905	2905	1
548	20231116	121600	48930645	2910	2910	2910	2910	0
549	20231116	121500	48930645	2910	2910	2910	2910	0
550	20231116	121400	48930645	2910	2910	2910	2910	0
551	20231116	121300	48930645	2910	2900	2910	2900	4
552	20231116	121200	48919035	2905	2905	2905	2905	2
553	20231116	121100	48913225	2910	2905	2910	2905	2
554	20231116	121000	48907410	2905	2905	2905	2905	1
555	20231116	120900	48904505	2910	2910	2910	2910	1
556	20231116	120800	48901595	2905	2905	2905	2905	1
557	20231116	120700	48898690	2910	2905	2910	2905	2
558	20231116	120600	48892875	2900	2900	2900	2900	1
559	20231116	120500	48889975	2900	2905	2905	2900	604
560	20231116	120400	47135500	2900	2900	2900	2900	56
561	20231116	120300	46973100	2905	2900	2905	2900	2
562	20231116	120200	46967295	2905	2905	2905	2905	5
563	20231116	120100	46952770	2905	2900	2905	2900	3
564	20231116	120000	46944065	2905	2905	2905	2905	0
565	20231116	115900	46944065	2905	2905	2905	2905	0
566	20231116	115800	46944065	2905	2900	2905	2900	32
567	20231116	115700	46851115	2900	2900	2900	2900	1
568	20231116	115600	46848215	2900	2900	2900	2900	1
569	20231116	115500	46845315	2900	2900	2900	2900	18
570	20231116	115400	46793115	2905	2905	2905	2905	0
571	20231116	115300	46793115	2905	2900	2905	2900	4
572	20231116	115200	46781500	2905	2905	2905	2905	1
573	20231116	115100	46778595	2900	2905	2905	2900	4
574	20231116	115000	46766980	2900	2900	2900	2900	1
575	20231116	114900	46764080	2900	2900	2905	2900	219
576	20231116	114800	46127970	2905	2910	2910	2905	73
577	20231116	114700	45915550	2905	2905	2905	2905	1
578	20231116	114600	45912645	2915	2900	2915	2895	2099
579	20231116	114500	39811440	2890	2890	2895	2890	77
580	20231116	114400	39588560	2885	2890	2890	2885	681
581	20231116	114300	37620640	2890	2890	2890	2890	6
582	20231116	114200	37603300	2890	2890	2890	2890	4
583	20231116	114100	37591740	2890	2890	2890	2890	3
584	20231116	114000	37583070	2890	2890	2890	2890	3
585	20231116	113900	37574400	2890	2890	2890	2885	212
586	20231116	113800	36961725	2890	2890	2890	2890	210
587	20231116	113700	36354825	2895	2895	2895	2895	108
588	20231116	113600	36042165	2905	2905	2905	2905	1
589	20231116	113500	36039260	2900	2895	2900	2895	2
590	20231116	113400	36033465	2895	2900	2900	2895	465
591	20231116	113300	34685085	2900	2900	2900	2900	0
592	20231116	113200	34685085	2900	2895	2900	2895	4
593	20231116	113100	34673500	2895	2900	2900	2895	25
594	20231116	113000	34601040	2900	2900	2900	2900	7
595	20231116	112900	34580740	2900	2900	2900	2900	1
596	20231116	112800	34577840	2890	2890	2890	2890	0
597	20231116	112700	34577840	2890	2890	2890	2890	2
598	20231116	112600	34572060	2890	2890	2890	2890	2
599	20231116	112500	34566280	2890	2890	2890	2890	0
600	20231116	112400	34566280	2890	2890	2890	2890	106
601	20231116	112300	34259940	2890	2890	2890	2890	0
602	20231116	112200	34259940	2890	2895	2895	2890	168
603	20231116	112100	33773620	2885	2890	2890	2885	90
604	20231116	112000	33513545	2885	2885	2885	2885	0
605	20231116	111900	33513545	2885	2885	2885	2885	0
606	20231116	111800	33513545	2885	2885	2885	2885	0
607	20231116	111700	33513545	2885	2885	2890	2885	10
608	20231116	111600	33484690	2885	2885	2885	2885	0
609	20231116	111500	33484690	2885	2885	2885	2885	0
610	20231116	111400	33484690	2885	2885	2885	2885	0
611	20231116	111300	33484690	2885	2885	2885	2885	0
612	20231116	111200	33484690	2885	2885	2885	2885	0
613	20231116	111100	33484690	2885	2885	2885	2885	0
614	20231116	111000	33484690	2885	2885	2885	2885	2
615	20231116	110900	33478920	2885	2890	2890	2885	383
616	20231116	110800	32372100	2890	2890	2890	2890	762
617	20231116	110700	30169920	2890	2890	2895	2890	188
618	20231116	110600	29626200	2890	2890	2890	2890	37
619	20231116	110500	29519270	2890	2885	2895	2885	695
620	20231116	110400	27508380	2880	2880	2880	2880	3
621	20231116	110300	27499740	2880	2880	2880	2880	0
622	20231116	110200	27499740	2880	2880	2880	2880	40
623	20231116	110100	27384540	2880	2880	2880	2880	40
624	20231116	110000	27269340	2880	2885	2890	2880	11
625	20231116	105900	27237630	2885	2885	2885	2885	0
626	20231116	105800	27237630	2885	2885	2885	2880	16
627	20231116	105700	27191520	2885	2885	2885	2885	3
628	20231116	105600	27182865	2890	2890	2890	2890	0
629	20231116	105500	27182865	2890	2885	2890	2885	2
630	20231116	105400	27177090	2890	2890	2890	2890	0
631	20231116	105300	27177090	2890	2890	2890	2890	8
632	20231116	105200	27153970	2880	2880	2880	2880	33
633	20231116	105100	27058930	2890	2890	2890	2890	0
634	20231116	105000	27058930	2890	2890	2890	2890	4
635	20231116	104900	27047370	2895	2880	2895	2880	54
636	20231116	104800	26891835	2880	2885	2885	2880	118
637	20231116	104700	26551420	2890	2885	2890	2885	222
638	20231116	104600	25909935	2885	2885	2885	2885	0
639	20231116	104500	25909935	2885	2885	2885	2885	55
640	20231116	104400	25751260	2865	2875	2875	2865	3863
641	20231116	104300	14667535	2880	2880	2880	2880	0
642	20231116	104200	14667535	2880	2880	2880	2880	157
643	20231116	104100	14215375	2880	2880	2880	2880	26
644	20231116	104000	14140495	2885	2885	2885	2880	117
645	20231116	103900	13803435	2885	2885	2885	2885	18
646	20231116	103800	13751505	2890	2875	2890	2875	80
647	20231116	103700	13520875	2880	2885	2885	2880	476
648	20231116	103600	12149445	2890	2890	2890	2890	0
649	20231116	103500	12149445	2890	2890	2890	2890	1
650	20231116	103400	12146555	2890	2890	2890	2890	3
651	20231116	103300	12137885	2895	2895	2895	2895	41
652	20231116	103200	12019190	2895	2885	2895	2885	2
653	20231116	103100	12013410	2885	2890	2895	2885	12
654	20231116	103000	11978695	2890	2890	2890	2890	0
655	20231116	102900	11978695	2890	2895	2895	2890	4
656	20231116	102800	11967125	2895	2885	2895	2885	50
657	20231116	102700	11822855	2885	2885	2895	2885	24
658	20231116	102600	11753605	2885	2885	2885	2885	60
659	20231116	102500	11580505	2895	2885	2895	2885	36
660	20231116	102400	11476635	2885	2885	2885	2885	58
661	20231116	102300	11309305	2895	2890	2895	2890	7
662	20231116	102200	11289070	2880	2890	2890	2860	1332
663	20231116	102100	7464550	2895	2895	2895	2895	1
664	20231116	102000	7461655	2890	2895	2895	2890	26
665	20231116	101900	7386510	2890	2890	2890	2890	73
666	20231116	101800	7175540	2890	2890	2890	2890	55
667	20231116	101700	7016590	2890	2890	2890	2890	0
668	20231116	101600	7016590	2890	2895	2895	2890	35
669	20231116	101500	6915430	2890	2890	2890	2890	3
670	20231116	101400	6906760	2890	2895	2895	2890	56
671	20231116	101300	6744665	2895	2895	2895	2895	51
672	20231116	101200	6597020	2895	2895	2895	2895	0
673	20231116	101100	6597020	2895	2890	2895	2890	3
674	20231116	101000	6588345	2885	2890	2890	2885	59
675	20231116	100900	6417860	2895	2895	2895	2895	5
676	20231116	100800	6403385	2895	2895	2895	2895	3
677	20231116	100700	6394700	2895	2875	2895	2875	16
678	20231116	100600	6348575	2870	2875	2875	2870	402
679	20231116	100500	5192930	2870	2885	2885	2870	1702
680	20231116	100400	295130	2880	2880	2880	2880	0
681	20231116	100300	295130	2880	2890	2890	2880	60
682	20231116	100200	121815	2890	2900	2900	2890	14
683	20231116	100100	81340	2905	2905	2905	2905	0
684	20231116	100000	81340	2905	2905	2905	2905	28