KissMeData/079650/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	194900	32234728	1673	1673	1673	1673	95
3	20231117	194800	32234728	1673	1673	1673	1673	0
4	20231117	194700	32234728	1673	1673	1673	1673	0
5	20231117	194600	32234728	1673	1673	1673	1673	0
6	20231117	194500	32234728	1673	1673	1673	1673	0
7	20231117	194400	32234728	1673	1673	1673	1673	0
8	20231117	194300	32234728	1673	1673	1673	1673	0
9	20231117	194200	32234728	1673	1673	1673	1673	0
10	20231117	194100	32234728	1673	1673	1673	1673	0
11	20231117	194000	32234728	1673	1673	1673	1673	0
12	20231117	193900	32234728	1673	1673	1673	1673	0
13	20231117	193800	32234728	1673	1673	1673	1673	0
14	20231117	193700	32234728	1673	1673	1673	1673	0
15	20231117	193600	32234728	1673	1673	1673	1673	0
16	20231117	193500	32234728	1673	1673	1673	1673	0
17	20231117	193400	32234728	1673	1673	1673	1673	0
18	20231117	193300	32234728	1673	1673	1673	1673	0
19	20231117	193200	32234728	1673	1673	1673	1673	0
20	20231117	193100	32234728	1673	1673	1673	1673	0
21	20231117	193000	32234728	1673	1673	1673	1673	0
22	20231117	192900	32234728	1673	1673	1673	1673	0
23	20231117	192800	32234728	1673	1673	1673	1673	0
24	20231117	192700	32234728	1673	1673	1673	1673	0
25	20231117	192600	32234728	1673	1673	1673	1673	0
26	20231117	192500	32234728	1673	1673	1673	1673	0
27	20231117	192400	32234728	1673	1673	1673	1673	0
28	20231117	192300	32234728	1673	1673	1673	1673	0
29	20231117	192200	32234728	1673	1673	1673	1673	0
30	20231117	192100	32234728	1673	1673	1673	1673	0
31	20231117	192000	32234728	1673	1673	1673	1673	0
32	20231117	191900	32234728	1673	1673	1673	1673	95
33	20231117	191800	32234728	1673	1673	1673	1673	0
34	20231117	191700	32234728	1673	1673	1673	1673	0
35	20231117	191600	32234728	1673	1673	1673	1673	0
36	20231117	191500	32234728	1673	1673	1673	1673	0
37	20231117	191400	32234728	1673	1673	1673	1673	0
38	20231117	191300	32234728	1673	1673	1673	1673	0
39	20231117	191200	32234728	1673	1673	1673	1673	0
40	20231117	191100	32234728	1673	1673	1673	1673	0
41	20231117	191000	32234728	1673	1673	1673	1673	0
42	20231117	190900	32234728	1673	1673	1673	1673	0
43	20231117	190800	32234728	1673	1673	1673	1673	0
44	20231117	190700	32234728	1673	1673	1673	1673	0
45	20231117	190600	32234728	1673	1673	1673	1673	0
46	20231117	190500	32234728	1673	1673	1673	1673	0
47	20231117	190400	32234728	1673	1673	1673	1673	0
48	20231117	190300	32234728	1673	1673	1673	1673	0
49	20231117	190200	32234728	1673	1673	1673	1673	0
50	20231117	190100	32234728	1673	1673	1673	1673	0
51	20231117	190000	32234728	1673	1673	1673	1673	0
52	20231117	185900	32234728	1673	1673	1673	1673	0
53	20231117	185800	32234728	1673	1673	1673	1673	0
54	20231117	185700	32234728	1673	1673	1673	1673	0
55	20231117	185600	32234728	1673	1673	1673	1673	0
56	20231117	185500	32234728	1673	1673	1673	1673	0
57	20231117	185400	32234728	1673	1673	1673	1673	0
58	20231117	185300	32234728	1673	1673	1673	1673	0
59	20231117	185200	32234728	1673	1673	1673	1673	0
60	20231117	185100	32234728	1673	1673	1673	1673	0
61	20231117	185000	32234728	1673	1673	1673	1673	0
62	20231117	184900	32234728	1673	1673	1673	1673	95
63	20231117	184800	32234728	1673	1673	1673	1673	0
64	20231117	184700	32234728	1673	1673	1673	1673	0
65	20231117	184600	32234728	1673	1673	1673	1673	0
66	20231117	184500	32234728	1673	1673	1673	1673	0
67	20231117	184400	32234728	1673	1673	1673	1673	0
68	20231117	184300	32234728	1673	1673	1673	1673	0
69	20231117	184200	32234728	1673	1673	1673	1673	0
70	20231117	184100	32234728	1673	1673	1673	1673	0
71	20231117	184000	32234728	1673	1673	1673	1673	0
72	20231117	183900	32234728	1673	1673	1673	1673	0
73	20231117	183800	32234728	1673	1673	1673	1673	0
74	20231117	183700	32234728	1673	1673	1673	1673	0
75	20231117	183600	32234728	1673	1673	1673	1673	0
76	20231117	183500	32234728	1673	1673	1673	1673	0
77	20231117	183400	32234728	1673	1673	1673	1673	0
78	20231117	183300	32234728	1673	1673	1673	1673	0
79	20231117	183200	32234728	1673	1673	1673	1673	0
80	20231117	183100	32234728	1673	1673	1673	1673	0
81	20231117	183000	32234728	1673	1673	1673	1673	0
82	20231117	182900	32234728	1673	1673	1673	1673	0
83	20231117	182800	32234728	1673	1673	1673	1673	0
84	20231117	182700	32234728	1673	1673	1673	1673	0
85	20231117	182600	32234728	1673	1673	1673	1673	0
86	20231117	182500	32234728	1673	1673	1673	1673	0
87	20231117	182400	32234728	1673	1673	1673	1673	0
88	20231117	182300	32234728	1673	1673	1673	1673	0
89	20231117	182200	32234728	1673	1673	1673	1673	0
90	20231117	182100	32234728	1673	1673	1673	1673	0
91	20231117	182000	32234728	1673	1673	1673	1673	0
92	20231117	181900	32234728	1673	1673	1673	1673	95
93	20231117	181800	32234728	1673	1673	1673	1673	0
94	20231117	181700	32234728	1673	1673	1673	1673	0
95	20231117	181600	32234728	1673	1673	1673	1673	0
96	20231117	181500	32234728	1673	1673	1673	1673	0
97	20231117	181400	32234728	1673	1673	1673	1673	0
98	20231117	181300	32234728	1673	1673	1673	1673	0
99	20231117	181200	32234728	1673	1673	1673	1673	0
100	20231117	181100	32234728	1673	1673	1673	1673	0
101	20231117	181000	32234728	1673	1673	1673	1673	0
102	20231117	180900	32234728	1673	1673	1673	1673	0
103	20231117	180800	32234728	1673	1673	1673	1673	0
104	20231117	180700	32234728	1673	1673	1673	1673	0
105	20231117	180600	32234728	1673	1673	1673	1673	0
106	20231117	180500	32234728	1673	1673	1673	1673	0
107	20231117	180400	32234728	1673	1673	1673	1673	0
108	20231117	180300	32234728	1673	1673	1673	1673	0
109	20231117	180200	32234728	1673	1673	1673	1673	0
110	20231117	180100	32234728	1673	1673	1673	1673	0
111	20231117	180000	32234728	1673	1673	1673	1673	0
112	20231117	175900	32234728	1673	1673	1673	1673	0
113	20231117	175800	32234728	1673	1673	1673	1673	0
114	20231117	175700	32234728	1673	1673	1673	1673	0
115	20231117	175600	32234728	1673	1673	1673	1673	0
116	20231117	175500	32234728	1673	1673	1673	1673	0
117	20231117	175400	32234728	1673	1673	1673	1673	0
118	20231117	175300	32234728	1673	1673	1673	1673	0
119	20231117	175200	32234728	1673	1673	1673	1673	0
120	20231117	175100	32234728	1673	1673	1673	1673	0
121	20231117	175000	32234728	1673	1673	1673	1673	0
122	20231117	174900	32234728	1673	1673	1673	1673	95
123	20231117	174800	32234728	1673	1673	1673	1673	0
124	20231117	174700	32234728	1673	1673	1673	1673	0
125	20231117	174600	32234728	1673	1673	1673	1673	0
126	20231117	174500	32234728	1673	1673	1673	1673	0
127	20231117	174400	32234728	1673	1673	1673	1673	0
128	20231117	174300	32234728	1673	1673	1673	1673	0
129	20231117	174200	32234728	1673	1673	1673	1673	0
130	20231117	174100	32234728	1673	1673	1673	1673	0
131	20231117	174000	32234728	1673	1673	1673	1673	0
132	20231117	173900	32234728	1673	1673	1673	1673	0
133	20231117	173800	32234728	1673	1673	1673	1673	0
134	20231117	173700	32234728	1673	1673	1673	1673	0
135	20231117	173600	32234728	1673	1673	1673	1673	0
136	20231117	173500	32234728	1673	1673	1673	1673	0
137	20231117	173400	32234728	1673	1673	1673	1673	0
138	20231117	173300	32234728	1673	1673	1673	1673	0
139	20231117	173200	32234728	1673	1673	1673	1673	0
140	20231117	173100	32234728	1673	1673	1673	1673	0
141	20231117	173000	32234728	1673	1673	1673	1673	0
142	20231117	172900	32234728	1673	1673	1673	1673	0
143	20231117	172800	32234728	1673	1673	1673	1673	0
144	20231117	172700	32234728	1673	1673	1673	1673	0
145	20231117	172600	32234728	1673	1673	1673	1673	0
146	20231117	172500	32234728	1673	1673	1673	1673	0
147	20231117	172400	32234728	1673	1673	1673	1673	0
148	20231117	172300	32234728	1673	1673	1673	1673	0
149	20231117	172200	32234728	1673	1673	1673	1673	0
150	20231117	172100	32234728	1673	1673	1673	1673	0
151	20231117	172000	32234728	1673	1673	1673	1673	0
152	20231117	171900	32234728	1673	1673	1673	1673	95
153	20231117	171800	32234728	1673	1673	1673	1673	0
154	20231117	171700	32234728	1673	1673	1673	1673	0
155	20231117	171600	32234728	1673	1673	1673	1673	0
156	20231117	171500	32234728	1673	1673	1673	1673	0
157	20231117	171400	32234728	1673	1673	1673	1673	0
158	20231117	171300	32234728	1673	1673	1673	1673	0
159	20231117	171200	32234728	1673	1673	1673	1673	0
160	20231117	171100	32234728	1673	1673	1673	1673	0
161	20231117	171000	32234728	1673	1673	1673	1673	0
162	20231117	170900	32234728	1673	1673	1673	1673	0
163	20231117	170800	32234728	1673	1673	1673	1673	0
164	20231117	170700	32234728	1673	1673	1673	1673	0
165	20231117	170600	32234728	1673	1673	1673	1673	0
166	20231117	170500	32234728	1673	1673	1673	1673	0
167	20231117	170400	32234728	1673	1673	1673	1673	0
168	20231117	170300	32234728	1673	1673	1673	1673	0
169	20231117	170200	32234728	1673	1673	1673	1673	0
170	20231117	170100	32234728	1673	1673	1673	1673	0
171	20231117	170000	32234728	1673	1673	1673	1673	0
172	20231117	165900	32234728	1673	1673	1673	1673	0
173	20231117	165800	32234728	1673	1673	1673	1673	0
174	20231117	165700	32234728	1673	1673	1673	1673	0
175	20231117	165600	32234728	1673	1673	1673	1673	0
176	20231117	165500	32234728	1673	1673	1673	1673	0
177	20231117	165400	32234728	1673	1673	1673	1673	0
178	20231117	165300	32234728	1673	1673	1673	1673	0
179	20231117	165200	32234728	1673	1673	1673	1673	0
180	20231117	165100	32234728	1673	1673	1673	1673	0
181	20231117	165000	32234728	1673	1673	1673	1673	0
182	20231117	164900	32234728	1673	1673	1673	1673	95
183	20231117	164800	32234728	1673	1673	1673	1673	0
184	20231117	164700	32234728	1673	1673	1673	1673	0
185	20231117	164600	32234728	1673	1673	1673	1673	0
186	20231117	164500	32234728	1673	1673	1673	1673	0
187	20231117	164400	32234728	1673	1673	1673	1673	0
188	20231117	164300	32234728	1673	1673	1673	1673	0
189	20231117	164200	32234728	1673	1673	1673	1673	0
190	20231117	164100	32234728	1673	1673	1673	1673	0
191	20231117	164000	32234728	1673	1673	1673	1673	0
192	20231117	163900	32234728	1673	1673	1673	1673	0
193	20231117	163800	32234728	1673	1673	1673	1673	0
194	20231117	163700	32234728	1673	1673	1673	1673	0
195	20231117	163600	32234728	1673	1673	1673	1673	0
196	20231117	163500	32234728	1673	1673	1673	1673	0
197	20231117	163400	32234728	1673	1673	1673	1673	0
198	20231117	163300	32234728	1673	1673	1673	1673	0
199	20231117	163200	32234728	1673	1673	1673	1673	0
200	20231117	163100	32234728	1673	1673	1673	1673	0
201	20231117	163000	32234728	1673	1673	1673	1673	0
202	20231117	162900	32234728	1673	1673	1673	1673	0
203	20231117	162800	32234728	1673	1673	1673	1673	0
204	20231117	162700	32234728	1673	1673	1673	1673	0
205	20231117	162600	32234728	1673	1673	1673	1673	0
206	20231117	162500	32234728	1673	1673	1673	1673	0
207	20231117	162400	32234728	1673	1673	1673	1673	0
208	20231117	162300	32234728	1673	1673	1673	1673	0
209	20231117	162200	32234728	1673	1673	1673	1673	0
210	20231117	162100	32234728	1673	1673	1673	1673	0
211	20231117	162000	32234728	1673	1673	1673	1673	0
212	20231117	161900	32234728	1673	1673	1673	1673	95
213	20231117	161800	32234728	1673	1673	1673	1673	0
214	20231117	161700	32234728	1673	1673	1673	1673	0
215	20231117	161600	32234728	1673	1673	1673	1673	0
216	20231117	161500	32234728	1673	1673	1673	1673	0
217	20231117	161400	32234728	1673	1673	1673	1673	0
218	20231117	161300	32234728	1673	1673	1673	1673	0
219	20231117	161200	32234728	1673	1673	1673	1673	0
220	20231117	161100	32234728	1673	1673	1673	1673	0
221	20231117	161000	32234728	1673	1673	1673	1673	0
222	20231117	160900	32234728	1673	1673	1673	1673	0
223	20231117	160800	32234728	1673	1673	1673	1673	0
224	20231117	160700	32234728	1673	1673	1673	1673	0
225	20231117	160600	32234728	1673	1673	1673	1673	0
226	20231117	160500	32234728	1673	1673	1673	1673	0
227	20231117	160400	32234728	1673	1673	1673	1673	0
228	20231117	160300	32234728	1673	1673	1673	1673	0
229	20231117	160200	32234728	1673	1673	1673	1673	0
230	20231117	160100	32234728	1673	1673	1673	1673	0
231	20231117	160000	32234728	1673	1673	1673	1673	0
232	20231117	155900	32234728	1673	1673	1673	1673	0
233	20231117	155800	32234728	1673	1673	1673	1673	0
234	20231117	155700	32234728	1673	1673	1673	1673	0
235	20231117	155600	32234728	1673	1673	1673	1673	0
236	20231117	155500	32234728	1673	1673	1673	1673	0
237	20231117	155400	32234728	1673	1673	1673	1673	0
238	20231117	155300	32234728	1673	1673	1673	1673	0
239	20231117	155200	32234728	1673	1673	1673	1673	0
240	20231117	155100	32234728	1673	1673	1673	1673	0
241	20231117	155000	32234728	1673	1673	1673	1673	0
242	20231117	154900	32234728	1673	1673	1673	1673	95
243	20231117	154800	32234728	1673	1673	1673	1673	0
244	20231117	154700	32234728	1673	1673	1673	1673	0
245	20231117	154600	32234728	1673	1673	1673	1673	0
246	20231117	154500	32234728	1673	1673	1673	1673	0
247	20231117	154400	32234728	1673	1673	1673	1673	0
248	20231117	154300	32234728	1673	1673	1673	1673	0
249	20231117	154200	32234728	1673	1673	1673	1673	0
250	20231117	154100	32234728	1673	1673	1673	1673	0
251	20231117	154000	32234728	1673	1673	1673	1673	0
252	20231117	153900	32234728	1673	1673	1673	1673	0
253	20231117	153800	32234728	1673	1673	1673	1673	0
254	20231117	153700	32234728	1673	1673	1673	1673	0
255	20231117	153600	32234728	1673	1673	1673	1673	0
256	20231117	153500	32234728	1673	1673	1673	1673	0
257	20231117	153400	32234728	1673	1673	1673	1673	0
258	20231117	153300	32234728	1673	1673	1673	1673	0
259	20231117	153200	32234728	1673	1673	1673	1673	0
260	20231117	153100	32234728	1673	1673	1673	1673	0
261	20231117	153000	32234728	1673	1673	1673	1673	95
262	20231117	152900	32075793	1673	1673	1673	1673	0
263	20231117	152800	32075793	1673	1673	1673	1673	0
264	20231117	152700	32075793	1673	1673	1673	1673	0
265	20231117	152600	32075793	1673	1673	1673	1673	0
266	20231117	152500	32075793	1673	1673	1673	1673	0
267	20231117	152400	32075793	1673	1673	1673	1673	0
268	20231117	152300	32075793	1673	1673	1673	1673	0
269	20231117	152200	32075793	1673	1673	1673	1673	0
270	20231117	152100	32075793	1673	1673	1673	1673	0
271	20231117	152000	32075793	1673	1673	1673	1673	0
272	20231117	151900	32075793	1673	1673	1673	1673	0
273	20231117	151800	32075793	1673	1673	1673	1673	0
274	20231117	151700	32075793	1673	1673	1673	1673	0
275	20231117	151600	32075793	1673	1673	1673	1673	0
276	20231117	151500	32075793	1673	1673	1673	1673	0
277	20231117	151400	32075793	1673	1673	1673	1673	0
278	20231117	151300	32075793	1673	1673	1673	1673	0
279	20231117	151200	32075793	1673	1673	1673	1673	0
280	20231117	151100	32075793	1673	1673	1673	1673	0
281	20231117	151000	32075793	1673	1673	1673	1673	1
282	20231117	150900	32074120	1662	1662	1662	1662	0
283	20231117	150800	32074120	1662	1662	1662	1662	0
284	20231117	150700	32074120	1662	1662	1662	1662	0
285	20231117	150600	32074120	1662	1662	1662	1662	0
286	20231117	150500	32074120	1662	1662	1662	1662	0
287	20231117	150400	32074120	1662	1662	1662	1662	0
288	20231117	150300	32074120	1662	1662	1662	1662	0
289	20231117	150200	32074120	1662	1662	1662	1662	0
290	20231117	150100	32074120	1662	1662	1662	1662	0
291	20231117	150000	32074120	1662	1662	1662	1662	0
292	20231117	145900	32074120	1662	1662	1662	1662	0
293	20231117	145800	32074120	1662	1662	1662	1662	0
294	20231117	145700	32074120	1662	1664	1664	1662	120
295	20231117	145600	31874669	1664	1664	1664	1664	0
296	20231117	145500	31874669	1664	1664	1664	1664	0
297	20231117	145400	31874669	1664	1664	1664	1664	0
298	20231117	145300	31874669	1664	1664	1664	1664	0
299	20231117	145200	31874669	1664	1664	1664	1664	0
300	20231117	145100	31874669	1664	1664	1664	1664	0
301	20231117	145000	31874669	1664	1664	1664	1664	0
302	20231117	144900	31874669	1664	1664	1664	1664	0
303	20231117	144800	31874669	1664	1664	1664	1664	2
304	20231117	144700	31871341	1662	1662	1662	1662	0
305	20231117	144600	31871341	1662	1662	1662	1662	0
306	20231117	144500	31871341	1662	1662	1662	1662	0
307	20231117	144400	31871341	1662	1662	1662	1662	0
308	20231117	144300	31871341	1662	1662	1662	1662	0
309	20231117	144200	31871341	1662	1662	1662	1662	0
310	20231117	144100	31871341	1662	1662	1662	1662	0
311	20231117	144000	31871341	1662	1662	1662	1662	0
312	20231117	143900	31871341	1662	1662	1662	1662	0
313	20231117	143800	31871341	1662	1662	1662	1662	0
314	20231117	143700	31871341	1662	1662	1662	1662	0
315	20231117	143600	31871341	1662	1662	1662	1662	96
316	20231117	143500	31711789	1662	1662	1662	1662	0
317	20231117	143400	31711789	1662	1662	1662	1662	0
318	20231117	143300	31711789	1662	1662	1662	1662	0
319	20231117	143200	31711789	1662	1662	1662	1662	0
320	20231117	143100	31711789	1662	1662	1662	1662	0
321	20231117	143000	31711789	1662	1664	1664	1662	67
322	20231117	142900	31600426	1665	1665	1665	1665	0
323	20231117	142800	31600426	1665	1665	1665	1665	2
324	20231117	142700	31597096	1665	1665	1665	1665	0
325	20231117	142600	31597096	1665	1665	1665	1665	0
326	20231117	142500	31597096	1665	1665	1665	1665	0
327	20231117	142400	31597096	1665	1665	1665	1665	0
328	20231117	142300	31597096	1665	1665	1665	1665	0
329	20231117	142200	31597096	1665	1665	1665	1665	0
330	20231117	142100	31597096	1665	1665	1665	1665	0
331	20231117	142000	31597096	1665	1665	1665	1665	0
332	20231117	141900	31597096	1665	1665	1665	1665	0
333	20231117	141800	31597096	1665	1665	1665	1665	0
334	20231117	141700	31597096	1665	1665	1665	1665	0
335	20231117	141600	31597096	1665	1665	1665	1665	0
336	20231117	141500	31597096	1665	1665	1665	1665	0
337	20231117	141400	31597096	1665	1665	1665	1665	0
338	20231117	141300	31597096	1665	1665	1665	1665	0
339	20231117	141200	31597096	1665	1665	1665	1665	0
340	20231117	141100	31597096	1665	1665	1665	1665	0
341	20231117	141000	31597096	1665	1665	1665	1665	0
342	20231117	140900	31597096	1665	1665	1665	1665	0
343	20231117	140800	31597096	1665	1665	1665	1665	1
344	20231117	140700	31595431	1662	1662	1662	1662	0
345	20231117	140600	31595431	1662	1662	1662	1662	0
346	20231117	140500	31595431	1662	1662	1662	1662	0
347	20231117	140400	31595431	1662	1662	1662	1662	0
348	20231117	140300	31595431	1662	1662	1662	1662	0
349	20231117	140200	31595431	1662	1662	1662	1662	0
350	20231117	140100	31595431	1662	1662	1662	1662	0
351	20231117	140000	31595431	1662	1662	1662	1662	67
352	20231117	135900	31484077	1667	1667	1667	1667	0
353	20231117	135800	31484077	1667	1667	1667	1667	0
354	20231117	135700	31484077	1667	1667	1667	1667	0
355	20231117	135600	31484077	1667	1667	1667	1667	0
356	20231117	135500	31484077	1667	1667	1667	1667	0
357	20231117	135400	31484077	1667	1667	1667	1667	0
358	20231117	135300	31484077	1667	1667	1667	1667	0
359	20231117	135200	31484077	1667	1667	1667	1667	0
360	20231117	135100	31484077	1667	1667	1667	1667	0
361	20231117	135000	31484077	1667	1667	1667	1667	0
362	20231117	134900	31484077	1667	1667	1667	1667	0
363	20231117	134800	31484077	1667	1667	1667	1667	0
364	20231117	134700	31484077	1667	1667	1667	1667	0
365	20231117	134600	31484077	1667	1667	1667	1667	0
366	20231117	134500	31484077	1667	1667	1667	1667	0
367	20231117	134400	31484077	1667	1667	1667	1667	0
368	20231117	134300	31484077	1667	1667	1667	1667	0
369	20231117	134200	31484077	1667	1667	1667	1667	178
370	20231117	134100	31187351	1668	1665	1668	1665	800
371	20231117	134000	29853781	1665	1665	1665	1665	207
372	20231117	133900	29509126	1665	1665	1665	1665	0
373	20231117	133800	29509126	1665	1665	1665	1665	0
374	20231117	133700	29509126	1665	1665	1665	1665	0
375	20231117	133600	29509126	1665	1665	1665	1665	0
376	20231117	133500	29509126	1665	1665	1665	1665	0
377	20231117	133400	29509126	1665	1665	1665	1665	0
378	20231117	133300	29509126	1665	1665	1665	1665	0
379	20231117	133200	29509126	1665	1665	1665	1665	15
380	20231117	133100	29484151	1666	1666	1666	1666	0
381	20231117	133000	29484151	1666	1670	1670	1666	67
382	20231117	132900	29372288	1671	1671	1671	1671	0
383	20231117	132800	29372288	1671	1671	1671	1671	0
384	20231117	132700	29372288	1671	1671	1671	1671	0
385	20231117	132600	29372288	1671	1671	1671	1671	0
386	20231117	132500	29372288	1671	1671	1671	1671	1
387	20231117	132400	29370617	1673	1673	1673	1673	0
388	20231117	132300	29370617	1673	1673	1673	1673	0
389	20231117	132200	29370617	1673	1673	1673	1673	0
390	20231117	132100	29370617	1673	1673	1673	1673	0
391	20231117	132000	29370617	1673	1673	1673	1673	0
392	20231117	131900	29370617	1673	1673	1673	1673	0
393	20231117	131800	29370617	1673	1673	1673	1673	0
394	20231117	131700	29370617	1673	1673	1673	1673	0
395	20231117	131600	29370617	1673	1673	1673	1673	0
396	20231117	131500	29370617	1673	1673	1673	1673	0
397	20231117	131400	29370617	1673	1673	1673	1673	0
398	20231117	131300	29370617	1673	1673	1673	1673	0
399	20231117	131200	29370617	1673	1673	1673	1673	1
400	20231117	131100	29368944	1665	1665	1665	1665	0
401	20231117	131000	29368944	1665	1665	1665	1665	0
402	20231117	130900	29368944	1665	1665	1665	1665	0
403	20231117	130800	29368944	1665	1665	1665	1665	0
404	20231117	130700	29368944	1665	1665	1665	1665	0
405	20231117	130600	29368944	1665	1665	1665	1665	0
406	20231117	130500	29368944	1665	1665	1665	1665	0
407	20231117	130400	29368944	1665	1665	1665	1665	0
408	20231117	130300	29368944	1665	1665	1665	1665	0
409	20231117	130200	29368944	1665	1665	1665	1665	0
410	20231117	130100	29368944	1665	1665	1665	1665	0
411	20231117	130000	29368944	1665	1669	1669	1665	67
412	20231117	125900	29257385	1665	1665	1665	1665	0
413	20231117	125800	29257385	1665	1665	1665	1665	0
414	20231117	125700	29257385	1665	1665	1665	1665	0
415	20231117	125600	29257385	1665	1665	1665	1665	0
416	20231117	125500	29257385	1665	1665	1665	1665	0
417	20231117	125400	29257385	1665	1665	1665	1665	0
418	20231117	125300	29257385	1665	1665	1665	1665	0
419	20231117	125200	29257385	1665	1665	1665	1665	0
420	20231117	125100	29257385	1665	1665	1665	1665	0
421	20231117	125000	29257385	1665	1665	1665	1665	0
422	20231117	124900	29257385	1665	1665	1665	1665	0
423	20231117	124800	29257385	1665	1665	1665	1665	0
424	20231117	124700	29257385	1665	1665	1665	1665	0
425	20231117	124600	29257385	1665	1665	1665	1665	0
426	20231117	124500	29257385	1665	1665	1665	1665	0
427	20231117	124400	29257385	1665	1665	1665	1665	0
428	20231117	124300	29257385	1665	1665	1665	1665	0
429	20231117	124200	29257385	1665	1665	1665	1665	0
430	20231117	124100	29257385	1665	1665	1665	1665	0
431	20231117	124000	29257385	1665	1665	1665	1665	0
432	20231117	123900	29257385	1665	1665	1665	1665	0
433	20231117	123800	29257385	1665	1665	1665	1665	0
434	20231117	123700	29257385	1665	1669	1669	1665	913
435	20231117	123600	27737236	1665	1665	1665	1665	0
436	20231117	123500	27737236	1665	1665	1665	1665	0
437	20231117	123400	27737236	1665	1665	1665	1665	0
438	20231117	123300	27737236	1665	1665	1665	1665	0
439	20231117	123200	27737236	1665	1665	1665	1665	0
440	20231117	123100	27737236	1665	1665	1665	1665	1
441	20231117	123000	27735571	1662	1666	1666	1662	69
442	20231117	122900	27620858	1666	1666	1666	1666	0
443	20231117	122800	27620858	1666	1666	1666	1666	0
444	20231117	122700	27620858	1666	1666	1666	1666	1
445	20231117	122600	27619192	1666	1666	1666	1666	3
446	20231117	122500	27614194	1673	1673	1673	1673	0
447	20231117	122400	27614194	1673	1669	1680	1669	719
448	20231117	122300	26409756	1669	1669	1669	1669	0
449	20231117	122200	26409756	1669	1669	1669	1669	1
450	20231117	122100	26408087	1665	1665	1665	1665	0
451	20231117	122000	26408087	1665	1665	1665	1665	0
452	20231117	121900	26408087	1665	1665	1665	1665	0
453	20231117	121800	26408087	1665	1665	1665	1665	3
454	20231117	121700	26403092	1665	1665	1665	1665	3
455	20231117	121600	26398097	1665	1664	1665	1664	2000
456	20231117	121500	23068099	1662	1662	1662	1662	0
457	20231117	121400	23068099	1662	1662	1662	1662	0
458	20231117	121300	23068099	1662	1662	1662	1662	0
459	20231117	121200	23068099	1662	1662	1662	1662	0
460	20231117	121100	23068099	1662	1662	1662	1662	0
461	20231117	121000	23068099	1662	1662	1662	1662	0
462	20231117	120900	23068099	1662	1662	1662	1662	0
463	20231117	120800	23068099	1662	1662	1662	1662	0
464	20231117	120700	23068099	1662	1662	1662	1662	0
465	20231117	120600	23068099	1662	1662	1662	1662	105
466	20231117	120500	22893589	1662	1662	1662	1662	0
467	20231117	120400	22893589	1662	1662	1662	1662	0
468	20231117	120300	22893589	1662	1662	1662	1662	0
469	20231117	120200	22893589	1662	1662	1662	1662	0
470	20231117	120100	22893589	1662	1662	1662	1662	0
471	20231117	120000	22893589	1662	1662	1662	1662	68
472	20231117	115900	22780573	1662	1662	1662	1662	0
473	20231117	115800	22780573	1662	1662	1662	1662	0
474	20231117	115700	22780573	1662	1662	1662	1662	0
475	20231117	115600	22780573	1662	1662	1662	1662	300
476	20231117	115500	22281973	1662	1662	1662	1662	0
477	20231117	115400	22281973	1662	1662	1662	1662	0
478	20231117	115300	22281973	1662	1662	1662	1662	0
479	20231117	115200	22281973	1662	1662	1662	1662	0
480	20231117	115100	22281973	1662	1662	1662	1662	0
481	20231117	115000	22281973	1662	1662	1662	1662	0
482	20231117	114900	22281973	1662	1662	1662	1662	0
483	20231117	114800	22281973	1662	1662	1662	1662	0
484	20231117	114700	22281973	1662	1662	1662	1662	0
485	20231117	114600	22281973	1662	1662	1662	1662	0
486	20231117	114500	22281973	1662	1662	1662	1662	0
487	20231117	114400	22281973	1662	1662	1662	1662	0
488	20231117	114300	22281973	1662	1662	1662	1662	0
489	20231117	114200	22281973	1662	1662	1662	1662	0
490	20231117	114100	22281973	1662	1662	1662	1662	0
491	20231117	114000	22281973	1662	1662	1662	1662	0
492	20231117	113900	22281973	1662	1662	1662	1662	0
493	20231117	113800	22281973	1662	1662	1662	1662	0
494	20231117	113700	22281973	1662	1662	1662	1662	200
495	20231117	113600	21949573	1664	1664	1664	1664	1
496	20231117	113500	21947909	1662	1662	1662	1662	0
497	20231117	113400	21947909	1662	1662	1662	1662	0
498	20231117	113300	21947909	1662	1662	1662	1662	2
499	20231117	113200	21944585	1652	1652	1652	1652	0
500	20231117	113100	21944585	1652	1652	1652	1652	0
501	20231117	113000	21944585	1652	1656	1656	1652	68
502	20231117	112900	21832156	1656	1656	1656	1656	0
503	20231117	112800	21832156	1656	1656	1656	1656	5
504	20231117	112700	21823876	1665	1665	1665	1665	1
505	20231117	112600	21822211	1661	1661	1661	1661	0
506	20231117	112500	21822211	1661	1661	1661	1661	0
507	20231117	112400	21822211	1661	1661	1661	1661	0
508	20231117	112300	21822211	1661	1661	1661	1661	0
509	20231117	112200	21822211	1661	1661	1661	1661	0
510	20231117	112100	21822211	1661	1661	1661	1661	0
511	20231117	112000	21822211	1661	1661	1661	1661	0
512	20231117	111900	21822211	1661	1661	1661	1661	0
513	20231117	111800	21822211	1661	1661	1661	1661	0
514	20231117	111700	21822211	1661	1661	1661	1661	0
515	20231117	111600	21822211	1661	1665	1665	1661	778
516	20231117	111500	20529949	1656	1656	1656	1656	0
517	20231117	111400	20529949	1656	1656	1656	1656	0
518	20231117	111300	20529949	1656	1656	1656	1656	0
519	20231117	111200	20529949	1656	1656	1656	1656	0
520	20231117	111100	20529949	1656	1656	1656	1656	0
521	20231117	111000	20529949	1656	1656	1656	1656	0
522	20231117	110900	20529949	1656	1656	1656	1656	0
523	20231117	110800	20529949	1656	1656	1656	1656	0
524	20231117	110700	20529949	1656	1656	1656	1656	0
525	20231117	110600	20529949	1656	1656	1656	1656	0
526	20231117	110500	20529949	1656	1656	1656	1656	0
527	20231117	110400	20529949	1656	1656	1656	1656	0
528	20231117	110300	20529949	1656	1656	1656	1656	0
529	20231117	110200	20529949	1656	1656	1656	1656	0
530	20231117	110100	20529949	1656	1656	1656	1656	13
531	20231117	110000	20508421	1654	1667	1667	1654	69
532	20231117	105900	20394242	1669	1669	1669	1669	0
533	20231117	105800	20394242	1669	1669	1669	1669	0
534	20231117	105700	20394242	1669	1669	1669	1669	0
535	20231117	105600	20394242	1669	1669	1669	1669	0
536	20231117	105500	20394242	1669	1669	1669	1669	0
537	20231117	105400	20394242	1669	1669	1669	1669	0
538	20231117	105300	20394242	1669	1669	1669	1669	1
539	20231117	105200	20392573	1661	1661	1661	1661	0
540	20231117	105100	20392573	1661	1661	1661	1661	0
541	20231117	105000	20392573	1661	1661	1661	1661	0
542	20231117	104900	20392573	1661	1661	1661	1661	0
543	20231117	104800	20392573	1661	1661	1661	1661	0
544	20231117	104700	20392573	1661	1661	1661	1661	0
545	20231117	104600	20392573	1661	1661	1661	1661	0
546	20231117	104500	20392573	1661	1661	1661	1661	0
547	20231117	104400	20392573	1661	1661	1661	1661	0
548	20231117	104300	20392573	1661	1661	1661	1661	0
549	20231117	104200	20392573	1661	1661	1661	1661	0
550	20231117	104100	20392573	1661	1661	1661	1661	0
551	20231117	104000	20392573	1661	1661	1661	1661	18
552	20231117	103900	20362675	1661	1661	1661	1661	1
553	20231117	103800	20361014	1661	1661	1661	1661	0
554	20231117	103700	20361014	1661	1661	1661	1661	201
555	20231117	103600	20027153	1661	1661	1661	1661	0
556	20231117	103500	20027153	1661	1661	1661	1661	0
557	20231117	103400	20027153	1661	1661	1661	1661	0
558	20231117	103300	20027153	1661	1661	1661	1661	5
559	20231117	103200	20018848	1658	1658	1658	1658	5
560	20231117	103100	20010558	1657	1657	1657	1657	5
561	20231117	103000	20002273	1675	1657	1679	1653	1376
562	20231117	102900	17698861	1654	1651	1655	1651	366
563	20231117	102800	17094585	1651	1651	1651	1651	1271
564	20231117	102700	14996164	1651	1651	1651	1651	104
565	20231117	102600	14824460	1651	1651	1651	1651	25
566	20231117	102500	14783185	1651	1651	1651	1651	1
567	20231117	102400	14781534	1651	1651	1651	1651	1
568	20231117	102300	14779883	1651	1651	1651	1651	1
569	20231117	102200	14778232	1651	1651	1651	1651	0
570	20231117	102100	14778232	1651	1651	1651	1651	13
571	20231117	102000	14756769	1651	1651	1651	1651	13
572	20231117	101900	14735306	1651	1651	1651	1651	1
573	20231117	101800	14733655	1651	1651	1651	1651	1
574	20231117	101700	14732004	1651	1651	1651	1651	0
575	20231117	101600	14732004	1651	1651	1651	1651	1
576	20231117	101500	14730353	1651	1651	1651	1651	1
577	20231117	101400	14728702	1651	1651	1651	1651	1
578	20231117	101300	14727051	1651	1651	1651	1651	1
579	20231117	101200	14725400	1651	1651	1651	1651	0
580	20231117	101100	14725400	1651	1651	1651	1651	1
581	20231117	101000	14723749	1651	1651	1651	1651	1
582	20231117	100900	14722098	1651	1651	1651	1651	1
583	20231117	100800	14720447	1651	1651	1651	1651	1
584	20231117	100700	14718796	1651	1651	1651	1651	0
585	20231117	100600	14718796	1651	1651	1651	1651	1
586	20231117	100500	14717145	1651	1651	1651	1651	1
587	20231117	100400	14715494	1651	1651	1651	1651	6
588	20231117	100300	14705588	1651	1651	1651	1651	6
589	20231117	100200	14695682	1651	1651	1651	1651	5
590	20231117	100100	14687427	1651	1651	1651	1651	306
591	20231117	100000	14182221	1651	1651	1651	1650	74
592	20231117	095900	14060115	1651	1651	1651	1651	1
593	20231117	095800	14058464	1651	1651	1651	1651	1
594	20231117	095700	14056813	1651	1651	1651	1651	0
595	20231117	095600	14056813	1651	1651	1651	1651	1
596	20231117	095500	14055162	1651	1651	1651	1651	1
597	20231117	095400	14053511	1651	1651	1651	1651	4
598	20231117	095300	14046907	1651	1651	1651	1651	1
599	20231117	095200	14045256	1651	1651	1651	1651	1
600	20231117	095100	14043605	1651	1651	1651	1651	1
601	20231117	095000	14041954	1651	1651	1651	1651	7
602	20231117	094900	14030397	1651	1651	1651	1651	17
603	20231117	094800	14002330	1651	1651	1651	1651	26
604	20231117	094700	13959404	1651	1651	1651	1651	506
605	20231117	094600	13123998	1650	1650	1651	1650	7
606	20231117	094500	13112443	1651	1650	1651	1650	3001
607	20231117	094400	8160294	1650	1650	1650	1650	41
608	20231117	094300	8092644	1650	1650	1650	1650	1
609	20231117	094200	8090994	1650	1650	1650	1650	20
610	20231117	094100	8057994	1650	1650	1650	1650	2
611	20231117	094000	8054694	1650	1650	1650	1650	1
612	20231117	093900	8053044	1650	1650	1650	1650	1782
613	20231117	093800	5112744	1650	1650	1650	1650	165
614	20231117	093700	4840494	1650	1650	1650	1650	0
615	20231117	093600	4840494	1650	1650	1650	1650	1
616	20231117	093500	4838844	1650	1650	1650	1650	1
617	20231117	093400	4837194	1647	1650	1650	1647	7
618	20231117	093300	4825657	1650	1650	1650	1650	1
619	20231117	093200	4824007	1650	1650	1650	1650	0
620	20231117	093100	4824007	1650	1650	1650	1650	1
621	20231117	093000	4822357	1650	1650	1650	1650	1
622	20231117	092900	4820707	1650	1650	1650	1650	1
623	20231117	092800	4819057	1650	1650	1650	1650	7
624	20231117	092700	4807507	1650	1650	1650	1650	0
625	20231117	092600	4807507	1650	1650	1650	1650	1
626	20231117	092500	4805857	1650	1650	1650	1650	1
627	20231117	092400	4804207	1650	1650	1650	1650	1
628	20231117	092300	4802557	1649	1649	1649	1649	1
629	20231117	092200	4800908	1648	1648	1648	1648	0
630	20231117	092100	4800908	1648	1648	1648	1648	1
631	20231117	092000	4799260	1648	1648	1648	1648	1
632	20231117	091900	4797612	1648	1648	1648	1648	1
633	20231117	091800	4795964	1648	1648	1648	1648	1
634	20231117	091700	4794316	1648	1648	1648	1648	0
635	20231117	091600	4794316	1648	1648	1648	1648	1
636	20231117	091500	4792668	1650	1650	1650	1650	1
637	20231117	091400	4791018	1650	1650	1650	1650	1
638	20231117	091300	4789368	1650	1650	1650	1650	1
639	20231117	091200	4787718	1650	1650	1650	1650	0
640	20231117	091100	4787718	1650	1650	1650	1650	1
641	20231117	091000	4786068	1650	1650	1650	1650	1
642	20231117	090900	4784418	1650	1650	1650	1650	1
643	20231117	090800	4782768	1650	1650	1650	1650	1
644	20231117	090700	4781118	1645	1645	1645	1645	29
645	20231117	090600	4733413	1650	1650	1650	1650	1
646	20231117	090500	4731763	1650	1650	1650	1650	1
647	20231117	090400	4730113	1650	1650	1650	1650	1
648	20231117	090300	4728463	1650	1650	1650	1650	1
649	20231117	090200	4726813	1651	1651	1651	1651	0
650	20231117	090100	4726813	1651	1651	1651	1651	367
651	20231117	090000	4120896	1651	1651	1651	1651	2496