KissMeData/333430/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	210700	152008270	2905	2905	2905	2905	6352
3	20231117	210600	152008270	2905	2905	2905	2905	0
4	20231117	210500	152008270	2905	2905	2905	2905	0
5	20231117	210400	152008270	2905	2905	2905	2905	0
6	20231117	210300	152008270	2905	2905	2905	2905	0
7	20231117	210200	152008270	2905	2905	2905	2905	0
8	20231117	210100	152008270	2905	2905	2905	2905	0
9	20231117	210000	152008270	2905	2905	2905	2905	0
10	20231117	205900	152008270	2905	2905	2905	2905	0
11	20231117	205800	152008270	2905	2905	2905	2905	0
12	20231117	205700	152008270	2905	2905	2905	2905	0
13	20231117	205600	152008270	2905	2905	2905	2905	0
14	20231117	205500	152008270	2905	2905	2905	2905	0
15	20231117	205400	152008270	2905	2905	2905	2905	0
16	20231117	205300	152008270	2905	2905	2905	2905	0
17	20231117	205200	152008270	2905	2905	2905	2905	0
18	20231117	205100	152008270	2905	2905	2905	2905	0
19	20231117	205000	152008270	2905	2905	2905	2905	0
20	20231117	204900	152008270	2905	2905	2905	2905	0
21	20231117	204800	152008270	2905	2905	2905	2905	0
22	20231117	204700	152008270	2905	2905	2905	2905	0
23	20231117	204600	152008270	2905	2905	2905	2905	0
24	20231117	204500	152008270	2905	2905	2905	2905	0
25	20231117	204400	152008270	2905	2905	2905	2905	0
26	20231117	204300	152008270	2905	2905	2905	2905	0
27	20231117	204200	152008270	2905	2905	2905	2905	0
28	20231117	204100	152008270	2905	2905	2905	2905	0
29	20231117	204000	152008270	2905	2905	2905	2905	0
30	20231117	203900	152008270	2905	2905	2905	2905	0
31	20231117	203800	152008270	2905	2905	2905	2905	0
32	20231117	203700	152008270	2905	2905	2905	2905	6352
33	20231117	203600	152008270	2905	2905	2905	2905	0
34	20231117	203500	152008270	2905	2905	2905	2905	0
35	20231117	203400	152008270	2905	2905	2905	2905	0
36	20231117	203300	152008270	2905	2905	2905	2905	0
37	20231117	203200	152008270	2905	2905	2905	2905	0
38	20231117	203100	152008270	2905	2905	2905	2905	0
39	20231117	203000	152008270	2905	2905	2905	2905	0
40	20231117	202900	152008270	2905	2905	2905	2905	0
41	20231117	202800	152008270	2905	2905	2905	2905	0
42	20231117	202700	152008270	2905	2905	2905	2905	0
43	20231117	202600	152008270	2905	2905	2905	2905	0
44	20231117	202500	152008270	2905	2905	2905	2905	0
45	20231117	202400	152008270	2905	2905	2905	2905	0
46	20231117	202300	152008270	2905	2905	2905	2905	0
47	20231117	202200	152008270	2905	2905	2905	2905	0
48	20231117	202100	152008270	2905	2905	2905	2905	0
49	20231117	202000	152008270	2905	2905	2905	2905	0
50	20231117	201900	152008270	2905	2905	2905	2905	0
51	20231117	201800	152008270	2905	2905	2905	2905	0
52	20231117	201700	152008270	2905	2905	2905	2905	0
53	20231117	201600	152008270	2905	2905	2905	2905	0
54	20231117	201500	152008270	2905	2905	2905	2905	0
55	20231117	201400	152008270	2905	2905	2905	2905	0
56	20231117	201300	152008270	2905	2905	2905	2905	0
57	20231117	201200	152008270	2905	2905	2905	2905	0
58	20231117	201100	152008270	2905	2905	2905	2905	0
59	20231117	201000	152008270	2905	2905	2905	2905	0
60	20231117	200900	152008270	2905	2905	2905	2905	0
61	20231117	200800	152008270	2905	2905	2905	2905	0
62	20231117	200700	152008270	2905	2905	2905	2905	6352
63	20231117	200600	152008270	2905	2905	2905	2905	0
64	20231117	200500	152008270	2905	2905	2905	2905	0
65	20231117	200400	152008270	2905	2905	2905	2905	0
66	20231117	200300	152008270	2905	2905	2905	2905	0
67	20231117	200200	152008270	2905	2905	2905	2905	0
68	20231117	200100	152008270	2905	2905	2905	2905	0
69	20231117	200000	152008270	2905	2905	2905	2905	0
70	20231117	195900	152008270	2905	2905	2905	2905	0
71	20231117	195800	152008270	2905	2905	2905	2905	0
72	20231117	195700	152008270	2905	2905	2905	2905	0
73	20231117	195600	152008270	2905	2905	2905	2905	0
74	20231117	195500	152008270	2905	2905	2905	2905	0
75	20231117	195400	152008270	2905	2905	2905	2905	0
76	20231117	195300	152008270	2905	2905	2905	2905	0
77	20231117	195200	152008270	2905	2905	2905	2905	0
78	20231117	195100	152008270	2905	2905	2905	2905	0
79	20231117	195000	152008270	2905	2905	2905	2905	0
80	20231117	194900	152008270	2905	2905	2905	2905	0
81	20231117	194800	152008270	2905	2905	2905	2905	0
82	20231117	194700	152008270	2905	2905	2905	2905	0
83	20231117	194600	152008270	2905	2905	2905	2905	0
84	20231117	194500	152008270	2905	2905	2905	2905	0
85	20231117	194400	152008270	2905	2905	2905	2905	0
86	20231117	194300	152008270	2905	2905	2905	2905	0
87	20231117	194200	152008270	2905	2905	2905	2905	0
88	20231117	194100	152008270	2905	2905	2905	2905	0
89	20231117	194000	152008270	2905	2905	2905	2905	0
90	20231117	193900	152008270	2905	2905	2905	2905	0
91	20231117	193800	152008270	2905	2905	2905	2905	0
92	20231117	193700	152008270	2905	2905	2905	2905	6352
93	20231117	193600	152008270	2905	2905	2905	2905	0
94	20231117	193500	152008270	2905	2905	2905	2905	0
95	20231117	193400	152008270	2905	2905	2905	2905	0
96	20231117	193300	152008270	2905	2905	2905	2905	0
97	20231117	193200	152008270	2905	2905	2905	2905	0
98	20231117	193100	152008270	2905	2905	2905	2905	0
99	20231117	193000	152008270	2905	2905	2905	2905	0
100	20231117	192900	152008270	2905	2905	2905	2905	0
101	20231117	192800	152008270	2905	2905	2905	2905	0
102	20231117	192700	152008270	2905	2905	2905	2905	0
103	20231117	192600	152008270	2905	2905	2905	2905	0
104	20231117	192500	152008270	2905	2905	2905	2905	0
105	20231117	192400	152008270	2905	2905	2905	2905	0
106	20231117	192300	152008270	2905	2905	2905	2905	0
107	20231117	192200	152008270	2905	2905	2905	2905	0
108	20231117	192100	152008270	2905	2905	2905	2905	0
109	20231117	192000	152008270	2905	2905	2905	2905	0
110	20231117	191900	152008270	2905	2905	2905	2905	0
111	20231117	191800	152008270	2905	2905	2905	2905	0
112	20231117	191700	152008270	2905	2905	2905	2905	0
113	20231117	191600	152008270	2905	2905	2905	2905	0
114	20231117	191500	152008270	2905	2905	2905	2905	0
115	20231117	191400	152008270	2905	2905	2905	2905	0
116	20231117	191300	152008270	2905	2905	2905	2905	0
117	20231117	191200	152008270	2905	2905	2905	2905	0
118	20231117	191100	152008270	2905	2905	2905	2905	0
119	20231117	191000	152008270	2905	2905	2905	2905	0
120	20231117	190900	152008270	2905	2905	2905	2905	0
121	20231117	190800	152008270	2905	2905	2905	2905	0
122	20231117	190700	152008270	2905	2905	2905	2905	6352
123	20231117	190600	152008270	2905	2905	2905	2905	0
124	20231117	190500	152008270	2905	2905	2905	2905	0
125	20231117	190400	152008270	2905	2905	2905	2905	0
126	20231117	190300	152008270	2905	2905	2905	2905	0
127	20231117	190200	152008270	2905	2905	2905	2905	0
128	20231117	190100	152008270	2905	2905	2905	2905	0
129	20231117	190000	152008270	2905	2905	2905	2905	0
130	20231117	185900	152008270	2905	2905	2905	2905	0
131	20231117	185800	152008270	2905	2905	2905	2905	0
132	20231117	185700	152008270	2905	2905	2905	2905	0
133	20231117	185600	152008270	2905	2905	2905	2905	0
134	20231117	185500	152008270	2905	2905	2905	2905	0
135	20231117	185400	152008270	2905	2905	2905	2905	0
136	20231117	185300	152008270	2905	2905	2905	2905	0
137	20231117	185200	152008270	2905	2905	2905	2905	0
138	20231117	185100	152008270	2905	2905	2905	2905	0
139	20231117	185000	152008270	2905	2905	2905	2905	0
140	20231117	184900	152008270	2905	2905	2905	2905	0
141	20231117	184800	152008270	2905	2905	2905	2905	0
142	20231117	184700	152008270	2905	2905	2905	2905	0
143	20231117	184600	152008270	2905	2905	2905	2905	0
144	20231117	184500	152008270	2905	2905	2905	2905	0
145	20231117	184400	152008270	2905	2905	2905	2905	0
146	20231117	184300	152008270	2905	2905	2905	2905	0
147	20231117	184200	152008270	2905	2905	2905	2905	0
148	20231117	184100	152008270	2905	2905	2905	2905	0
149	20231117	184000	152008270	2905	2905	2905	2905	0
150	20231117	183900	152008270	2905	2905	2905	2905	0
151	20231117	183800	152008270	2905	2905	2905	2905	0
152	20231117	183700	152008270	2905	2905	2905	2905	6352
153	20231117	183600	152008270	2905	2905	2905	2905	0
154	20231117	183500	152008270	2905	2905	2905	2905	0
155	20231117	183400	152008270	2905	2905	2905	2905	0
156	20231117	183300	152008270	2905	2905	2905	2905	0
157	20231117	183200	152008270	2905	2905	2905	2905	0
158	20231117	183100	152008270	2905	2905	2905	2905	0
159	20231117	183000	152008270	2905	2905	2905	2905	0
160	20231117	182900	152008270	2905	2905	2905	2905	0
161	20231117	182800	152008270	2905	2905	2905	2905	0
162	20231117	182700	152008270	2905	2905	2905	2905	0
163	20231117	182600	152008270	2905	2905	2905	2905	0
164	20231117	182500	152008270	2905	2905	2905	2905	0
165	20231117	182400	152008270	2905	2905	2905	2905	0
166	20231117	182300	152008270	2905	2905	2905	2905	0
167	20231117	182200	152008270	2905	2905	2905	2905	0
168	20231117	182100	152008270	2905	2905	2905	2905	0
169	20231117	182000	152008270	2905	2905	2905	2905	0
170	20231117	181900	152008270	2905	2905	2905	2905	0
171	20231117	181800	152008270	2905	2905	2905	2905	0
172	20231117	181700	152008270	2905	2905	2905	2905	0
173	20231117	181600	152008270	2905	2905	2905	2905	0
174	20231117	181500	152008270	2905	2905	2905	2905	0
175	20231117	181400	152008270	2905	2905	2905	2905	0
176	20231117	181300	152008270	2905	2905	2905	2905	0
177	20231117	181200	152008270	2905	2905	2905	2905	0
178	20231117	181100	152008270	2905	2905	2905	2905	0
179	20231117	181000	152008270	2905	2905	2905	2905	0
180	20231117	180900	152008270	2905	2905	2905	2905	0
181	20231117	180800	152008270	2905	2905	2905	2905	0
182	20231117	180700	152008270	2905	2905	2905	2905	6352
183	20231117	180600	152008270	2905	2905	2905	2905	0
184	20231117	180500	152008270	2905	2905	2905	2905	0
185	20231117	180400	152008270	2905	2905	2905	2905	0
186	20231117	180300	152008270	2905	2905	2905	2905	0
187	20231117	180200	152008270	2905	2905	2905	2905	0
188	20231117	180100	152008270	2905	2905	2905	2905	0
189	20231117	180000	152008270	2905	2905	2905	2905	0
190	20231117	175900	152008270	2905	2905	2905	2905	0
191	20231117	175800	152008270	2905	2905	2905	2905	0
192	20231117	175700	152008270	2905	2905	2905	2905	0
193	20231117	175600	152008270	2905	2905	2905	2905	0
194	20231117	175500	152008270	2905	2905	2905	2905	0
195	20231117	175400	152008270	2905	2905	2905	2905	0
196	20231117	175300	152008270	2905	2905	2905	2905	0
197	20231117	175200	152008270	2905	2905	2905	2905	0
198	20231117	175100	152008270	2905	2905	2905	2905	0
199	20231117	175000	152008270	2905	2905	2905	2905	0
200	20231117	174900	152008270	2905	2905	2905	2905	0
201	20231117	174800	152008270	2905	2905	2905	2905	0
202	20231117	174700	152008270	2905	2905	2905	2905	0
203	20231117	174600	152008270	2905	2905	2905	2905	0
204	20231117	174500	152008270	2905	2905	2905	2905	0
205	20231117	174400	152008270	2905	2905	2905	2905	0
206	20231117	174300	152008270	2905	2905	2905	2905	0
207	20231117	174200	152008270	2905	2905	2905	2905	0
208	20231117	174100	152008270	2905	2905	2905	2905	0
209	20231117	174000	152008270	2905	2905	2905	2905	0
210	20231117	173900	152008270	2905	2905	2905	2905	0
211	20231117	173800	152008270	2905	2905	2905	2905	0
212	20231117	173700	152008270	2905	2905	2905	2905	6352
213	20231117	173600	152008270	2905	2905	2905	2905	0
214	20231117	173500	152008270	2905	2905	2905	2905	0
215	20231117	173400	152008270	2905	2905	2905	2905	0
216	20231117	173300	152008270	2905	2905	2905	2905	0
217	20231117	173200	152008270	2905	2905	2905	2905	0
218	20231117	173100	152008270	2905	2905	2905	2905	0
219	20231117	173000	152008270	2905	2905	2905	2905	0
220	20231117	172900	152008270	2905	2905	2905	2905	0
221	20231117	172800	152008270	2905	2905	2905	2905	0
222	20231117	172700	152008270	2905	2905	2905	2905	0
223	20231117	172600	152008270	2905	2905	2905	2905	0
224	20231117	172500	152008270	2905	2905	2905	2905	0
225	20231117	172400	152008270	2905	2905	2905	2905	0
226	20231117	172300	152008270	2905	2905	2905	2905	0
227	20231117	172200	152008270	2905	2905	2905	2905	0
228	20231117	172100	152008270	2905	2905	2905	2905	0
229	20231117	172000	152008270	2905	2905	2905	2905	0
230	20231117	171900	152008270	2905	2905	2905	2905	0
231	20231117	171800	152008270	2905	2905	2905	2905	0
232	20231117	171700	152008270	2905	2905	2905	2905	0
233	20231117	171600	152008270	2905	2905	2905	2905	0
234	20231117	171500	152008270	2905	2905	2905	2905	0
235	20231117	171400	152008270	2905	2905	2905	2905	0
236	20231117	171300	152008270	2905	2905	2905	2905	0
237	20231117	171200	152008270	2905	2905	2905	2905	0
238	20231117	171100	152008270	2905	2905	2905	2905	0
239	20231117	171000	152008270	2905	2905	2905	2905	0
240	20231117	170900	152008270	2905	2905	2905	2905	0
241	20231117	170800	152008270	2905	2905	2905	2905	0
242	20231117	170700	152008270	2905	2905	2905	2905	6352
243	20231117	170600	152008270	2905	2905	2905	2905	0
244	20231117	170500	152008270	2905	2905	2905	2905	0
245	20231117	170400	152008270	2905	2905	2905	2905	0
246	20231117	170300	152008270	2905	2905	2905	2905	0
247	20231117	170200	152008270	2905	2905	2905	2905	0
248	20231117	170100	152008270	2905	2905	2905	2905	0
249	20231117	170000	152008270	2905	2905	2905	2905	0
250	20231117	165900	152008270	2905	2905	2905	2905	0
251	20231117	165800	152008270	2905	2905	2905	2905	0
252	20231117	165700	152008270	2905	2905	2905	2905	0
253	20231117	165600	152008270	2905	2905	2905	2905	0
254	20231117	165500	152008270	2905	2905	2905	2905	0
255	20231117	165400	152008270	2905	2905	2905	2905	0
256	20231117	165300	152008270	2905	2905	2905	2905	0
257	20231117	165200	152008270	2905	2905	2905	2905	0
258	20231117	165100	152008270	2905	2905	2905	2905	0
259	20231117	165000	152008270	2905	2905	2905	2905	0
260	20231117	164900	152008270	2905	2905	2905	2905	0
261	20231117	164800	152008270	2905	2905	2905	2905	0
262	20231117	164700	152008270	2905	2905	2905	2905	0
263	20231117	164600	152008270	2905	2905	2905	2905	0
264	20231117	164500	152008270	2905	2905	2905	2905	0
265	20231117	164400	152008270	2905	2905	2905	2905	0
266	20231117	164300	152008270	2905	2905	2905	2905	0
267	20231117	164200	152008270	2905	2905	2905	2905	0
268	20231117	164100	152008270	2905	2905	2905	2905	0
269	20231117	164000	152008270	2905	2905	2905	2905	0
270	20231117	163900	152008270	2905	2905	2905	2905	0
271	20231117	163800	152008270	2905	2905	2905	2905	0
272	20231117	163700	152008270	2905	2905	2905	2905	6352
273	20231117	163600	152008270	2905	2905	2905	2905	0
274	20231117	163500	152008270	2905	2905	2905	2905	0
275	20231117	163400	152008270	2905	2905	2905	2905	0
276	20231117	163300	152008270	2905	2905	2905	2905	0
277	20231117	163200	152008270	2905	2905	2905	2905	0
278	20231117	163100	152008270	2905	2905	2905	2905	0
279	20231117	163000	152008270	2905	2905	2905	2905	0
280	20231117	162900	152008270	2905	2905	2905	2905	0
281	20231117	162800	152008270	2905	2905	2905	2905	0
282	20231117	162700	152008270	2905	2905	2905	2905	0
283	20231117	162600	152008270	2905	2905	2905	2905	0
284	20231117	162500	152008270	2905	2905	2905	2905	0
285	20231117	162400	152008270	2905	2905	2905	2905	0
286	20231117	162300	152008270	2905	2905	2905	2905	0
287	20231117	162200	152008270	2905	2905	2905	2905	0
288	20231117	162100	152008270	2905	2905	2905	2905	0
289	20231117	162000	152008270	2905	2905	2905	2905	0
290	20231117	161900	152008270	2905	2905	2905	2905	0
291	20231117	161800	152008270	2905	2905	2905	2905	0
292	20231117	161700	152008270	2905	2905	2905	2905	0
293	20231117	161600	152008270	2905	2905	2905	2905	0
294	20231117	161500	152008270	2905	2905	2905	2905	0
295	20231117	161400	152008270	2905	2905	2905	2905	0
296	20231117	161300	152008270	2905	2905	2905	2905	0
297	20231117	161200	152008270	2905	2905	2905	2905	0
298	20231117	161100	152008270	2905	2905	2905	2905	0
299	20231117	161000	152008270	2905	2905	2905	2905	0
300	20231117	160900	152008270	2905	2905	2905	2905	0
301	20231117	160800	152008270	2905	2905	2905	2905	0
302	20231117	160700	152008270	2905	2905	2905	2905	6352
303	20231117	160600	152008270	2905	2905	2905	2905	0
304	20231117	160500	152008270	2905	2905	2905	2905	0
305	20231117	160400	152008270	2905	2905	2905	2905	0
306	20231117	160300	152008270	2905	2905	2905	2905	0
307	20231117	160200	152008270	2905	2905	2905	2905	0
308	20231117	160100	152008270	2905	2905	2905	2905	0
309	20231117	160000	152008270	2905	2905	2905	2905	0
310	20231117	155900	152008270	2905	2905	2905	2905	0
311	20231117	155800	152008270	2905	2905	2905	2905	0
312	20231117	155700	152008270	2905	2905	2905	2905	0
313	20231117	155600	152008270	2905	2905	2905	2905	0
314	20231117	155500	152008270	2905	2905	2905	2905	0
315	20231117	155400	152008270	2905	2905	2905	2905	0
316	20231117	155300	152008270	2905	2905	2905	2905	0
317	20231117	155200	152008270	2905	2905	2905	2905	0
318	20231117	155100	152008270	2905	2905	2905	2905	0
319	20231117	155000	152008270	2905	2905	2905	2905	0
320	20231117	154900	152008270	2905	2905	2905	2905	0
321	20231117	154800	152008270	2905	2905	2905	2905	0
322	20231117	154700	152008270	2905	2905	2905	2905	0
323	20231117	154600	152008270	2905	2905	2905	2905	0
324	20231117	154500	152008270	2905	2905	2905	2905	0
325	20231117	154400	152008270	2905	2905	2905	2905	0
326	20231117	154300	152008270	2905	2905	2905	2905	0
327	20231117	154200	152008270	2905	2905	2905	2905	0
328	20231117	154100	152008270	2905	2905	2905	2905	0
329	20231117	154000	152008270	2905	2905	2905	2905	0
330	20231117	153900	152008270	2905	2905	2905	2905	0
331	20231117	153800	152008270	2905	2905	2905	2905	0
332	20231117	153700	152008270	2905	2905	2905	2905	6352
333	20231117	153600	152008270	2905	2905	2905	2905	0
334	20231117	153500	152008270	2905	2905	2905	2905	0
335	20231117	153400	152008270	2905	2905	2905	2905	0
336	20231117	153300	152008270	2905	2905	2905	2905	0
337	20231117	153200	152008270	2905	2905	2905	2905	0
338	20231117	153100	152008270	2905	2905	2905	2905	0
339	20231117	153000	152008270	2905	2905	2905	2905	6352
340	20231117	152900	133555710	2905	2905	2905	2905	0
341	20231117	152800	133555710	2905	2905	2905	2905	0
342	20231117	152700	133555710	2905	2905	2905	2905	0
343	20231117	152600	133555710	2905	2905	2905	2905	0
344	20231117	152500	133555710	2905	2905	2905	2905	0
345	20231117	152400	133555710	2905	2905	2905	2905	0
346	20231117	152300	133555710	2905	2905	2905	2905	0
347	20231117	152200	133555710	2905	2905	2905	2905	0
348	20231117	152100	133555710	2905	2905	2905	2905	0
349	20231117	152000	133555710	2905	2905	2905	2905	0
350	20231117	151900	133555710	2905	2905	2905	2905	0
351	20231117	151800	133555710	2905	2910	2910	2905	35
352	20231117	151700	133453875	2905	2905	2905	2905	3
353	20231117	151600	133445160	2910	2910	2910	2910	0
354	20231117	151500	133445160	2910	2910	2910	2910	0
355	20231117	151400	133445160	2910	2905	2910	2905	7
356	20231117	151300	133424820	2900	2900	2900	2900	3
357	20231117	151200	133416120	2905	2905	2905	2905	1
358	20231117	151100	133413215	2900	2905	2905	2900	2635
359	20231117	151000	125758675	2905	2905	2905	2905	1000
360	20231117	150900	122853675	2905	2905	2905	2905	13
361	20231117	150800	122815910	2910	2910	2910	2910	0
362	20231117	150700	122815910	2910	2910	2910	2910	0
363	20231117	150600	122815910	2910	2910	2910	2910	2
364	20231117	150500	122810090	2910	2910	2910	2910	5
365	20231117	150400	122795540	2910	2910	2910	2910	0
366	20231117	150300	122795540	2910	2910	2910	2910	0
367	20231117	150200	122795540	2910	2910	2910	2910	171
368	20231117	150100	122297930	2910	2910	2910	2910	0
369	20231117	150000	122297930	2910	2910	2910	2910	0
370	20231117	145900	122297930	2910	2910	2910	2910	0
371	20231117	145800	122297930	2910	2910	2910	2910	5
372	20231117	145700	122283380	2910	2910	2910	2910	34
373	20231117	145600	122184440	2910	2910	2910	2910	366
374	20231117	145500	121119380	2910	2910	2910	2910	0
375	20231117	145400	121119380	2910	2910	2910	2910	9
376	20231117	145300	121093190	2905	2905	2905	2905	433
377	20231117	145200	119835325	2910	2910	2910	2910	0
378	20231117	145100	119835325	2910	2910	2910	2910	1
379	20231117	145000	119832415	2910	2910	2910	2910	0
380	20231117	144900	119832415	2910	2910	2910	2910	0
381	20231117	144800	119832415	2910	2910	2910	2910	5
382	20231117	144700	119817865	2905	2905	2905	2905	357
383	20231117	144600	118780780	2910	2910	2910	2910	0
384	20231117	144500	118780780	2910	2910	2910	2910	0
385	20231117	144400	118780780	2910	2910	2910	2910	0
386	20231117	144300	118780780	2910	2910	2910	2910	4
387	20231117	144200	118769140	2910	2905	2910	2905	5
388	20231117	144100	118754595	2910	2910	2910	2910	1018
389	20231117	144000	115792215	2915	2915	2915	2915	0
390	20231117	143900	115792215	2915	2915	2915	2915	4
391	20231117	143800	115780555	2910	2910	2910	2910	386
392	20231117	143700	114657295	2915	2915	2915	2915	0
393	20231117	143600	114657295	2915	2915	2915	2915	0
394	20231117	143500	114657295	2915	2915	2915	2915	0
395	20231117	143400	114657295	2915	2915	2915	2915	0
396	20231117	143300	114657295	2915	2915	2915	2915	1
397	20231117	143200	114654380	2910	2910	2910	2910	0
398	20231117	143100	114654380	2910	2910	2910	2910	0
399	20231117	143000	114654380	2910	2910	2910	2910	3
400	20231117	142900	114645650	2915	2915	2915	2915	0
401	20231117	142800	114645650	2915	2915	2915	2915	0
402	20231117	142700	114645650	2915	2915	2915	2915	0
403	20231117	142600	114645650	2915	2915	2915	2915	0
404	20231117	142500	114645650	2915	2915	2915	2915	0
405	20231117	142400	114645650	2915	2915	2915	2915	0
406	20231117	142300	114645650	2915	2915	2915	2915	204
407	20231117	142200	114050990	2915	2915	2915	2915	0
408	20231117	142100	114050990	2915	2915	2915	2915	0
409	20231117	142000	114050990	2915	2915	2915	2915	1
410	20231117	141900	114048075	2920	2920	2920	2920	0
411	20231117	141800	114048075	2920	2920	2920	2920	20
412	20231117	141700	113989675	2920	2920	2920	2920	0
413	20231117	141600	113989675	2920	2920	2920	2920	0
414	20231117	141500	113989675	2920	2920	2920	2920	0
415	20231117	141400	113989675	2920	2920	2920	2920	0
416	20231117	141300	113989675	2920	2920	2920	2920	7
417	20231117	141200	113969235	2920	2920	2920	2920	0
418	20231117	141100	113969235	2920	2920	2920	2920	0
419	20231117	141000	113969235	2920	2920	2920	2920	0
420	20231117	140900	113969235	2920	2920	2920	2920	23
421	20231117	140800	113902075	2915	2915	2915	2915	1
422	20231117	140700	113899160	2920	2920	2920	2920	0
423	20231117	140600	113899160	2920	2920	2920	2920	0
424	20231117	140500	113899160	2920	2920	2920	2920	0
425	20231117	140400	113899160	2920	2920	2920	2920	102
426	20231117	140300	113601320	2920	2920	2920	2920	0
427	20231117	140200	113601320	2920	2920	2920	2920	0
428	20231117	140100	113601320	2920	2920	2920	2920	0
429	20231117	140000	113601320	2920	2920	2920	2920	0
430	20231117	135900	113601320	2920	2920	2920	2920	0
431	20231117	135800	113601320	2920	2920	2920	2920	0
432	20231117	135700	113601320	2920	2920	2920	2920	0
433	20231117	135600	113601320	2920	2920	2920	2920	0
434	20231117	135500	113601320	2920	2920	2920	2920	0
435	20231117	135400	113601320	2920	2920	2920	2920	0
436	20231117	135300	113601320	2920	2920	2920	2920	0
437	20231117	135200	113601320	2920	2915	2920	2915	170
438	20231117	135100	113105065	2915	2915	2915	2915	171
439	20231117	135000	112606600	2920	2920	2920	2920	0
440	20231117	134900	112606600	2920	2920	2920	2920	0
441	20231117	134800	112606600	2920	2920	2920	2920	0
442	20231117	134700	112606600	2920	2920	2920	2920	20
443	20231117	134600	112548200	2920	2920	2920	2920	0
444	20231117	134500	112548200	2920	2920	2920	2920	1
445	20231117	134400	112545280	2910	2910	2910	2910	0
446	20231117	134300	112545280	2910	2910	2910	2910	0
447	20231117	134200	112545280	2910	2910	2910	2910	0
448	20231117	134100	112545280	2910	2910	2910	2910	1
449	20231117	134000	112542370	2920	2920	2920	2920	0
450	20231117	133900	112542370	2920	2920	2920	2920	0
451	20231117	133800	112542370	2920	2920	2920	2920	1
452	20231117	133700	112539450	2920	2920	2920	2920	0
453	20231117	133600	112539450	2920	2920	2920	2920	4
454	20231117	133500	112527770	2910	2910	2910	2910	0
455	20231117	133400	112527770	2910	2910	2910	2910	0
456	20231117	133300	112527770	2910	2910	2910	2910	89
457	20231117	133200	112268780	2905	2905	2905	2905	0
458	20231117	133100	112268780	2905	2905	2905	2905	0
459	20231117	133000	112268780	2905	2905	2905	2905	81
460	20231117	132900	112033475	2905	2905	2905	2905	500
461	20231117	132800	110580975	2910	2910	2910	2910	0
462	20231117	132700	110580975	2910	2910	2910	2910	0
463	20231117	132600	110580975	2910	2910	2910	2910	0
464	20231117	132500	110580975	2910	2910	2910	2910	2
465	20231117	132400	110575155	2910	2910	2910	2910	0
466	20231117	132300	110575155	2910	2910	2910	2910	0
467	20231117	132200	110575155	2910	2910	2910	2910	7
468	20231117	132100	110554785	2905	2910	2910	2905	111
469	20231117	132000	110231820	2915	2915	2915	2915	0
470	20231117	131900	110231820	2915	2915	2915	2915	0
471	20231117	131800	110231820	2915	2915	2915	2915	0
472	20231117	131700	110231820	2915	2915	2915	2915	0
473	20231117	131600	110231820	2915	2915	2915	2915	0
474	20231117	131500	110231820	2915	2915	2915	2915	0
475	20231117	131400	110231820	2915	2915	2915	2915	1
476	20231117	131300	110228905	2905	2905	2905	2905	0
477	20231117	131200	110228905	2905	2905	2905	2905	0
478	20231117	131100	110228905	2905	2905	2905	2905	1
479	20231117	131000	110226000	2920	2920	2920	2920	1
480	20231117	130900	110223080	2900	2900	2900	2900	1000
481	20231117	130800	107323080	2900	2900	2900	2900	0
482	20231117	130700	107323080	2900	2905	2905	2900	1500
483	20231117	130600	102972825	2905	2905	2905	2905	0
484	20231117	130500	102972825	2905	2905	2905	2905	5
485	20231117	130400	102958300	2900	2900	2900	2900	0
486	20231117	130300	102958300	2900	2900	2900	2900	0
487	20231117	130200	102958300	2900	2900	2900	2900	0
488	20231117	130100	102958300	2900	2900	2900	2900	0
489	20231117	130000	102958300	2900	2900	2900	2900	0
490	20231117	125900	102958300	2900	2900	2900	2900	0
491	20231117	125800	102958300	2900	2900	2900	2900	0
492	20231117	125700	102958300	2900	2905	2905	2900	250
493	20231117	125600	102233045	2910	2910	2910	2910	0
494	20231117	125500	102233045	2910	2910	2910	2910	0
495	20231117	125400	102233045	2910	2910	2910	2910	0
496	20231117	125300	102233045	2910	2910	2910	2910	1
497	20231117	125200	102230135	2920	2920	2920	2920	3
498	20231117	125100	102221375	2920	2920	2920	2920	0
499	20231117	125000	102221375	2920	2920	2920	2920	0
500	20231117	124900	102221375	2920	2920	2920	2920	0
501	20231117	124800	102221375	2920	2920	2920	2920	0
502	20231117	124700	102221375	2920	2920	2920	2905	1508
503	20231117	124600	97839960	2910	2910	2910	2910	0
504	20231117	124500	97839960	2910	2910	2910	2910	0
505	20231117	124400	97839960	2910	2910	2910	2910	0
506	20231117	124300	97839960	2910	2910	2910	2910	2
507	20231117	124200	97834140	2910	2910	2910	2910	0
508	20231117	124100	97834140	2910	2910	2910	2910	0
509	20231117	124000	97834140	2910	2910	2910	2910	0
510	20231117	123900	97834140	2910	2910	2910	2910	1220
511	20231117	123800	94283940	2920	2920	2920	2920	1
512	20231117	123700	94281020	2920	2920	2920	2920	200
513	20231117	123600	93697020	2920	2920	2920	2920	0
514	20231117	123500	93697020	2920	2920	2920	2920	0
515	20231117	123400	93697020	2920	2915	2920	2915	500
516	20231117	123300	92237095	2910	2910	2910	2910	0
517	20231117	123200	92237095	2910	2910	2910	2910	10
518	20231117	123100	92207995	2915	2915	2915	2915	0
519	20231117	123000	92207995	2915	2915	2915	2915	2
520	20231117	122900	92202165	2915	2920	2920	2915	111
521	20231117	122800	91878095	2910	2910	2910	2910	0
522	20231117	122700	91878095	2910	2910	2910	2910	770
523	20231117	122600	89637395	2920	2920	2920	2920	0
524	20231117	122500	89637395	2920	2920	2920	2920	0
525	20231117	122400	89637395	2920	2920	2920	2920	0
526	20231117	122300	89637395	2920	2920	2920	2920	0
527	20231117	122200	89637395	2920	2920	2920	2920	0
528	20231117	122100	89637395	2920	2920	2920	2920	5
529	20231117	122000	89622795	2920	2920	2920	2920	11
530	20231117	121900	89590675	2920	2920	2920	2920	5
531	20231117	121800	89576075	2910	2910	2910	2910	0
532	20231117	121700	89576075	2910	2910	2910	2910	0
533	20231117	121600	89576075	2910	2910	2910	2910	2
534	20231117	121500	89570255	2905	2905	2905	2905	0
535	20231117	121400	89570255	2905	2905	2905	2905	99
536	20231117	121300	89282660	2920	2920	2920	2920	1
537	20231117	121200	89279740	2915	2915	2915	2915	0
538	20231117	121100	89279740	2915	2915	2915	2915	0
539	20231117	121000	89279740	2915	2915	2915	2915	0
540	20231117	120900	89279740	2915	2915	2915	2915	1
541	20231117	120800	89276825	2915	2915	2915	2915	0
542	20231117	120700	89276825	2915	2915	2915	2915	0
543	20231117	120600	89276825	2915	2915	2915	2915	21
544	20231117	120500	89215610	2915	2915	2915	2915	0
545	20231117	120400	89215610	2915	2915	2915	2915	0
546	20231117	120300	89215610	2915	2915	2915	2915	100
547	20231117	120200	88924110	2900	2900	2900	2900	0
548	20231117	120100	88924110	2900	2900	2900	2900	268
549	20231117	120000	88146910	2905	2905	2905	2905	1001
550	20231117	115900	85239005	2910	2910	2910	2910	460
551	20231117	115800	83900405	2915	2915	2915	2915	0
552	20231117	115700	83900405	2915	2915	2915	2915	0
553	20231117	115600	83900405	2915	2915	2915	2915	0
554	20231117	115500	83900405	2915	2915	2915	2915	0
555	20231117	115400	83900405	2915	2925	2925	2915	664
556	20231117	115300	81961355	2925	2925	2925	2925	0
557	20231117	115200	81961355	2925	2925	2925	2925	0
558	20231117	115100	81961355	2925	2925	2925	2925	0
559	20231117	115000	81961355	2925	2925	2925	2925	0
560	20231117	114900	81961355	2925	2915	2925	2915	33
561	20231117	114800	81865150	2915	2915	2915	2915	3
562	20231117	114700	81856405	2925	2915	2925	2915	487
563	20231117	114600	80436790	2915	2915	2915	2915	0
564	20231117	114500	80436790	2915	2915	2915	2915	1
565	20231117	114400	80433875	2910	2910	2910	2910	0
566	20231117	114300	80433875	2910	2905	2910	2905	89
567	20231117	114200	80175160	2905	2905	2905	2905	10
568	20231117	114100	80146110	2915	2915	2915	2915	0
569	20231117	114000	80146110	2915	2915	2915	2915	0
570	20231117	113900	80146110	2915	2915	2915	2915	0
571	20231117	113800	80146110	2915	2915	2915	2915	0
572	20231117	113700	80146110	2915	2915	2915	2915	0
573	20231117	113600	80146110	2915	2915	2915	2915	0
574	20231117	113500	80146110	2915	2915	2915	2915	0
575	20231117	113400	80146110	2915	2915	2915	2915	10
576	20231117	113300	80116960	2915	2915	2915	2915	0
577	20231117	113200	80116960	2915	2915	2915	2915	1
578	20231117	113100	80114045	2905	2905	2905	2905	0
579	20231117	113000	80114045	2905	2905	2905	2905	0
580	20231117	112900	80114045	2905	2905	2905	2905	0
581	20231117	112800	80114045	2905	2905	2905	2905	0
582	20231117	112700	80114045	2905	2905	2905	2905	0
583	20231117	112600	80114045	2905	2905	2905	2905	1
584	20231117	112500	80111140	2915	2915	2915	2915	0
585	20231117	112400	80111140	2915	2915	2915	2915	0
586	20231117	112300	80111140	2915	2915	2915	2915	300
587	20231117	112200	79236640	2915	2915	2915	2915	0
588	20231117	112100	79236640	2915	2915	2915	2915	2
589	20231117	112000	79230810	2905	2905	2905	2905	0
590	20231117	111900	79230810	2905	2905	2905	2905	431
591	20231117	111800	77978755	2905	2905	2905	2905	10
592	20231117	111700	77949705	2905	2905	2905	2905	412
593	20231117	111600	76752845	2905	2905	2905	2905	1000
594	20231117	111500	73847845	2910	2910	2910	2910	0
595	20231117	111400	73847845	2910	2910	2910	2910	0
596	20231117	111300	73847845	2910	2910	2910	2910	1
597	20231117	111200	73844935	2905	2905	2905	2905	0
598	20231117	111100	73844935	2905	2905	2905	2905	101
599	20231117	111000	73551530	2910	2910	2910	2910	18
600	20231117	110900	73499150	2910	2910	2910	2910	0
601	20231117	110800	73499150	2910	2910	2910	2910	1
602	20231117	110700	73496240	2915	2915	2915	2915	0
603	20231117	110600	73496240	2915	2915	2915	2915	1
604	20231117	110500	73493325	2915	2910	2920	2910	491
605	20231117	110400	72064405	2910	2910	2910	2910	0
606	20231117	110300	72064405	2910	2910	2910	2910	0
607	20231117	110200	72064405	2910	2910	2910	2910	0
608	20231117	110100	72064405	2910	2910	2910	2910	0
609	20231117	110000	72064405	2910	2910	2910	2910	0
610	20231117	105900	72064405	2910	2910	2910	2910	0
611	20231117	105800	72064405	2910	2910	2910	2910	0
612	20231117	105700	72064405	2910	2910	2910	2910	148
613	20231117	105600	71633725	2920	2920	2920	2920	0
614	20231117	105500	71633725	2920	2920	2920	2920	0
615	20231117	105400	71633725	2920	2920	2920	2920	0
616	20231117	105300	71633725	2920	2920	2920	2920	19
617	20231117	105200	71578245	2920	2920	2920	2920	20
618	20231117	105100	71519845	2920	2920	2920	2920	7
619	20231117	105000	71499405	2925	2915	2925	2915	1704
620	20231117	104900	66532215	2925	2925	2925	2925	0
621	20231117	104800	66532215	2925	2925	2925	2925	1
622	20231117	104700	66529290	2915	2915	2915	2915	0
623	20231117	104600	66529290	2915	2915	2915	2915	284
624	20231117	104500	65701430	2915	2920	2920	2915	29
625	20231117	104400	65616820	2920	2920	2920	2920	36
626	20231117	104300	65511700	2920	2920	2920	2920	0
627	20231117	104200	65511700	2920	2920	2920	2920	0
628	20231117	104100	65511700	2920	2920	2920	2920	0
629	20231117	104000	65511700	2920	2920	2920	2920	0
630	20231117	103900	65511700	2920	2920	2920	2920	1
631	20231117	103800	65508780	2915	2915	2915	2915	0
632	20231117	103700	65508780	2915	2915	2915	2915	0
633	20231117	103600	65508780	2915	2915	2915	2915	0
634	20231117	103500	65508780	2915	2915	2915	2915	0
635	20231117	103400	65508780	2915	2915	2915	2915	10
636	20231117	103300	65479630	2915	2915	2915	2915	0
637	20231117	103200	65479630	2915	2915	2915	2915	343
638	20231117	103100	64479785	2930	2930	2930	2930	0
639	20231117	103000	64479785	2930	2930	2930	2930	0
640	20231117	102900	64479785	2930	2930	2930	2930	0
641	20231117	102800	64479785	2930	2930	2930	2930	0
642	20231117	102700	64479785	2930	2930	2930	2930	0
643	20231117	102600	64479785	2930	2930	2930	2930	0
644	20231117	102500	64479785	2930	2930	2930	2930	0
645	20231117	102400	64479785	2930	2930	2930	2930	10
646	20231117	102300	64450485	2930	2930	2930	2930	0
647	20231117	102200	64450485	2930	2930	2930	2930	0
648	20231117	102100	64450485	2930	2930	2930	2930	0
649	20231117	102000	64450485	2930	2930	2930	2930	1
650	20231117	101900	64447555	2915	2915	2915	2915	293
651	20231117	101800	63593460	2935	2920	2935	2920	2
652	20231117	101700	63587605	2935	2935	2935	2935	0
653	20231117	101600	63587605	2935	2935	2935	2935	0
654	20231117	101500	63587605	2935	2935	2935	2935	0
655	20231117	101400	63587605	2935	2935	2935	2935	0
656	20231117	101300	63587605	2935	2935	2935	2935	1
657	20231117	101200	63584670	2905	2920	2920	2905	2614
658	20231117	101100	55964505	2945	2945	2945	2945	0
659	20231117	101000	55964505	2945	2945	2945	2945	1
660	20231117	100900	55961560	2920	2930	2930	2920	1120
661	20231117	100800	52685055	2945	2945	2945	2945	0
662	20231117	100700	52685055	2945	2945	2945	2945	0
663	20231117	100600	52685055	2945	2945	2945	2945	42
664	20231117	100500	52561365	2945	2945	2945	2945	10
665	20231117	100400	52531915	2945	2945	2945	2945	0
666	20231117	100300	52531915	2945	2945	2945	2945	10
667	20231117	100200	52502465	2945	2945	2945	2945	0
668	20231117	100100	52502465	2945	2945	2945	2945	0
669	20231117	100000	52502465	2945	2945	2945	2945	0
670	20231117	095900	52502465	2945	2945	2945	2945	5
671	20231117	095800	52487740	2945	2945	2945	2945	0
672	20231117	095700	52487740	2945	2945	2945	2945	0
673	20231117	095600	52487740	2945	2945	2945	2945	1
674	20231117	095500	52484795	2920	2920	2920	2920	20
675	20231117	095400	52426395	2945	2920	2945	2920	69
676	20231117	095300	52224890	2915	2915	2915	2915	119
677	20231117	095200	51878005	2905	2905	2905	2905	1
678	20231117	095100	51875100	2915	2915	2915	2915	1
679	20231117	095000	51872185	2910	2910	2910	2910	10
680	20231117	094900	51843085	2910	2910	2910	2910	300
681	20231117	094800	50970085	2910	2910	2910	2910	0
682	20231117	094700	50970085	2910	2910	2910	2910	0
683	20231117	094600	50970085	2910	2910	2910	2910	0
684	20231117	094500	50970085	2910	2910	2910	2910	4
685	20231117	094400	50958445	2910	2910	2910	2910	0
686	20231117	094300	50958445	2910	2910	2910	2910	0
687	20231117	094200	50958445	2910	2900	2910	2900	57
688	20231117	094100	50792975	2900	2900	2900	2900	0
689	20231117	094000	50792975	2900	2900	2900	2900	0
690	20231117	093900	50792975	2900	2900	2900	2900	318
691	20231117	093800	49870775	2900	2900	2900	2900	200
692	20231117	093700	49290775	2900	2900	2900	2900	1005
693	20231117	093600	46376275	2920	2920	2920	2900	407
694	20231117	093500	45195935	2905	2915	2940	2900	4218
695	20231117	093400	32925290	2940	2940	2940	2940	1
696	20231117	093300	32922350	2915	2915	2940	2915	952
697	20231117	093200	30147245	2920	2920	2920	2920	247
698	20231117	093100	29426005	2945	2945	2945	2945	6
699	20231117	093000	29408335	2945	2945	2945	2945	1
700	20231117	092900	29405390	2950	2950	2950	2950	100
701	20231117	092800	29110390	2950	2950	2950	2925	320
702	20231117	092700	28174340	2940	2940	2940	2940	170
703	20231117	092600	27674540	2940	2940	2940	2940	0
704	20231117	092500	27674540	2940	2940	2940	2940	1
705	20231117	092400	27671600	2935	2935	2935	2935	301
706	20231117	092300	26788165	2915	2935	2935	2915	164
707	20231117	092200	26309985	2935	2935	2935	2935	0
708	20231117	092100	26309985	2935	2915	2935	2915	4
709	20231117	092000	26298305	2935	2935	2935	2935	0
710	20231117	091900	26298305	2935	2910	2935	2910	126
711	20231117	091800	25931295	2915	2915	2915	2915	135
712	20231117	091700	25537770	2915	2915	2915	2915	0
713	20231117	091600	25537770	2915	2915	2915	2915	0
714	20231117	091500	25537770	2915	2915	2915	2915	0
715	20231117	091400	25537770	2915	2920	2920	2915	1931
716	20231117	091300	19903905	2910	2910	2910	2910	0
717	20231117	091200	19903905	2910	2910	2910	2910	0
718	20231117	091100	19903905	2910	2910	2910	2910	0
719	20231117	091000	19903905	2910	2910	2910	2910	24
720	20231117	090900	19834065	2915	2925	2925	2915	393
721	20231117	090800	18686145	2915	2915	2915	2915	69
722	20231117	090700	18485010	2915	2930	2930	2910	660
723	20231117	090600	16559805	2930	2930	2930	2930	100
724	20231117	090500	16266805	2930	2930	2930	2930	180
725	20231117	090400	15739405	2935	2935	2935	2935	2
726	20231117	090300	15733535	2935	2950	2950	2935	1860
727	20231117	090200	10268480	2970	2970	2970	2950	1677
728	20231117	090100	5315715	2970	2970	2970	2970	1
729	20231117	090000	5312745	2970	3000	3000	2970	1683