KissMeData/203450/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203100	73898920	2710	2710	2710	2710	1382
3	20231117	203000	73898920	2710	2710	2710	2710	0
4	20231117	202900	73898920	2710	2710	2710	2710	0
5	20231117	202800	73898920	2710	2710	2710	2710	0
6	20231117	202700	73898920	2710	2710	2710	2710	0
7	20231117	202600	73898920	2710	2710	2710	2710	0
8	20231117	202500	73898920	2710	2710	2710	2710	0
9	20231117	202400	73898920	2710	2710	2710	2710	0
10	20231117	202300	73898920	2710	2710	2710	2710	0
11	20231117	202200	73898920	2710	2710	2710	2710	0
12	20231117	202100	73898920	2710	2710	2710	2710	0
13	20231117	202000	73898920	2710	2710	2710	2710	0
14	20231117	201900	73898920	2710	2710	2710	2710	0
15	20231117	201800	73898920	2710	2710	2710	2710	0
16	20231117	201700	73898920	2710	2710	2710	2710	0
17	20231117	201600	73898920	2710	2710	2710	2710	0
18	20231117	201500	73898920	2710	2710	2710	2710	0
19	20231117	201400	73898920	2710	2710	2710	2710	0
20	20231117	201300	73898920	2710	2710	2710	2710	0
21	20231117	201200	73898920	2710	2710	2710	2710	0
22	20231117	201100	73898920	2710	2710	2710	2710	0
23	20231117	201000	73898920	2710	2710	2710	2710	0
24	20231117	200900	73898920	2710	2710	2710	2710	0
25	20231117	200800	73898920	2710	2710	2710	2710	0
26	20231117	200700	73898920	2710	2710	2710	2710	0
27	20231117	200600	73898920	2710	2710	2710	2710	0
28	20231117	200500	73898920	2710	2710	2710	2710	0
29	20231117	200400	73898920	2710	2710	2710	2710	0
30	20231117	200300	73898920	2710	2710	2710	2710	0
31	20231117	200200	73898920	2710	2710	2710	2710	0
32	20231117	200100	73898920	2710	2710	2710	2710	1382
33	20231117	200000	73898920	2710	2710	2710	2710	0
34	20231117	195900	73898920	2710	2710	2710	2710	0
35	20231117	195800	73898920	2710	2710	2710	2710	0
36	20231117	195700	73898920	2710	2710	2710	2710	0
37	20231117	195600	73898920	2710	2710	2710	2710	0
38	20231117	195500	73898920	2710	2710	2710	2710	0
39	20231117	195400	73898920	2710	2710	2710	2710	0
40	20231117	195300	73898920	2710	2710	2710	2710	0
41	20231117	195200	73898920	2710	2710	2710	2710	0
42	20231117	195100	73898920	2710	2710	2710	2710	0
43	20231117	195000	73898920	2710	2710	2710	2710	0
44	20231117	194900	73898920	2710	2710	2710	2710	0
45	20231117	194800	73898920	2710	2710	2710	2710	0
46	20231117	194700	73898920	2710	2710	2710	2710	0
47	20231117	194600	73898920	2710	2710	2710	2710	0
48	20231117	194500	73898920	2710	2710	2710	2710	0
49	20231117	194400	73898920	2710	2710	2710	2710	0
50	20231117	194300	73898920	2710	2710	2710	2710	0
51	20231117	194200	73898920	2710	2710	2710	2710	0
52	20231117	194100	73898920	2710	2710	2710	2710	0
53	20231117	194000	73898920	2710	2710	2710	2710	0
54	20231117	193900	73898920	2710	2710	2710	2710	0
55	20231117	193800	73898920	2710	2710	2710	2710	0
56	20231117	193700	73898920	2710	2710	2710	2710	0
57	20231117	193600	73898920	2710	2710	2710	2710	0
58	20231117	193500	73898920	2710	2710	2710	2710	0
59	20231117	193400	73898920	2710	2710	2710	2710	0
60	20231117	193300	73898920	2710	2710	2710	2710	0
61	20231117	193200	73898920	2710	2710	2710	2710	0
62	20231117	193100	73898920	2710	2710	2710	2710	1382
63	20231117	193000	73898920	2710	2710	2710	2710	0
64	20231117	192900	73898920	2710	2710	2710	2710	0
65	20231117	192800	73898920	2710	2710	2710	2710	0
66	20231117	192700	73898920	2710	2710	2710	2710	0
67	20231117	192600	73898920	2710	2710	2710	2710	0
68	20231117	192500	73898920	2710	2710	2710	2710	0
69	20231117	192400	73898920	2710	2710	2710	2710	0
70	20231117	192300	73898920	2710	2710	2710	2710	0
71	20231117	192200	73898920	2710	2710	2710	2710	0
72	20231117	192100	73898920	2710	2710	2710	2710	0
73	20231117	192000	73898920	2710	2710	2710	2710	0
74	20231117	191900	73898920	2710	2710	2710	2710	0
75	20231117	191800	73898920	2710	2710	2710	2710	0
76	20231117	191700	73898920	2710	2710	2710	2710	0
77	20231117	191600	73898920	2710	2710	2710	2710	0
78	20231117	191500	73898920	2710	2710	2710	2710	0
79	20231117	191400	73898920	2710	2710	2710	2710	0
80	20231117	191300	73898920	2710	2710	2710	2710	0
81	20231117	191200	73898920	2710	2710	2710	2710	0
82	20231117	191100	73898920	2710	2710	2710	2710	0
83	20231117	191000	73898920	2710	2710	2710	2710	0
84	20231117	190900	73898920	2710	2710	2710	2710	0
85	20231117	190800	73898920	2710	2710	2710	2710	0
86	20231117	190700	73898920	2710	2710	2710	2710	0
87	20231117	190600	73898920	2710	2710	2710	2710	0
88	20231117	190500	73898920	2710	2710	2710	2710	0
89	20231117	190400	73898920	2710	2710	2710	2710	0
90	20231117	190300	73898920	2710	2710	2710	2710	0
91	20231117	190200	73898920	2710	2710	2710	2710	0
92	20231117	190100	73898920	2710	2710	2710	2710	1382
93	20231117	190000	73898920	2710	2710	2710	2710	0
94	20231117	185900	73898920	2710	2710	2710	2710	0
95	20231117	185800	73898920	2710	2710	2710	2710	0
96	20231117	185700	73898920	2710	2710	2710	2710	0
97	20231117	185600	73898920	2710	2710	2710	2710	0
98	20231117	185500	73898920	2710	2710	2710	2710	0
99	20231117	185400	73898920	2710	2710	2710	2710	0
100	20231117	185300	73898920	2710	2710	2710	2710	0
101	20231117	185200	73898920	2710	2710	2710	2710	0
102	20231117	185100	73898920	2710	2710	2710	2710	0
103	20231117	185000	73898920	2710	2710	2710	2710	0
104	20231117	184900	73898920	2710	2710	2710	2710	0
105	20231117	184800	73898920	2710	2710	2710	2710	0
106	20231117	184700	73898920	2710	2710	2710	2710	0
107	20231117	184600	73898920	2710	2710	2710	2710	0
108	20231117	184500	73898920	2710	2710	2710	2710	0
109	20231117	184400	73898920	2710	2710	2710	2710	0
110	20231117	184300	73898920	2710	2710	2710	2710	0
111	20231117	184200	73898920	2710	2710	2710	2710	0
112	20231117	184100	73898920	2710	2710	2710	2710	0
113	20231117	184000	73898920	2710	2710	2710	2710	0
114	20231117	183900	73898920	2710	2710	2710	2710	0
115	20231117	183800	73898920	2710	2710	2710	2710	0
116	20231117	183700	73898920	2710	2710	2710	2710	0
117	20231117	183600	73898920	2710	2710	2710	2710	0
118	20231117	183500	73898920	2710	2710	2710	2710	0
119	20231117	183400	73898920	2710	2710	2710	2710	0
120	20231117	183300	73898920	2710	2710	2710	2710	0
121	20231117	183200	73898920	2710	2710	2710	2710	0
122	20231117	183100	73898920	2710	2710	2710	2710	1382
123	20231117	183000	73898920	2710	2710	2710	2710	0
124	20231117	182900	73898920	2710	2710	2710	2710	0
125	20231117	182800	73898920	2710	2710	2710	2710	0
126	20231117	182700	73898920	2710	2710	2710	2710	0
127	20231117	182600	73898920	2710	2710	2710	2710	0
128	20231117	182500	73898920	2710	2710	2710	2710	0
129	20231117	182400	73898920	2710	2710	2710	2710	0
130	20231117	182300	73898920	2710	2710	2710	2710	0
131	20231117	182200	73898920	2710	2710	2710	2710	0
132	20231117	182100	73898920	2710	2710	2710	2710	0
133	20231117	182000	73898920	2710	2710	2710	2710	0
134	20231117	181900	73898920	2710	2710	2710	2710	0
135	20231117	181800	73898920	2710	2710	2710	2710	0
136	20231117	181700	73898920	2710	2710	2710	2710	0
137	20231117	181600	73898920	2710	2710	2710	2710	0
138	20231117	181500	73898920	2710	2710	2710	2710	0
139	20231117	181400	73898920	2710	2710	2710	2710	0
140	20231117	181300	73898920	2710	2710	2710	2710	0
141	20231117	181200	73898920	2710	2710	2710	2710	0
142	20231117	181100	73898920	2710	2710	2710	2710	0
143	20231117	181000	73898920	2710	2710	2710	2710	0
144	20231117	180900	73898920	2710	2710	2710	2710	0
145	20231117	180800	73898920	2710	2710	2710	2710	0
146	20231117	180700	73898920	2710	2710	2710	2710	0
147	20231117	180600	73898920	2710	2710	2710	2710	0
148	20231117	180500	73898920	2710	2710	2710	2710	0
149	20231117	180400	73898920	2710	2710	2710	2710	0
150	20231117	180300	73898920	2710	2710	2710	2710	0
151	20231117	180200	73898920	2710	2710	2710	2710	0
152	20231117	180100	73898920	2710	2710	2710	2710	1382
153	20231117	180000	73898920	2710	2710	2710	2710	0
154	20231117	175900	73898920	2710	2710	2710	2710	0
155	20231117	175800	73898920	2710	2710	2710	2710	0
156	20231117	175700	73898920	2710	2710	2710	2710	0
157	20231117	175600	73898920	2710	2710	2710	2710	0
158	20231117	175500	73898920	2710	2710	2710	2710	0
159	20231117	175400	73898920	2710	2710	2710	2710	0
160	20231117	175300	73898920	2710	2710	2710	2710	0
161	20231117	175200	73898920	2710	2710	2710	2710	0
162	20231117	175100	73898920	2710	2710	2710	2710	0
163	20231117	175000	73898920	2710	2710	2710	2710	0
164	20231117	174900	73898920	2710	2710	2710	2710	0
165	20231117	174800	73898920	2710	2710	2710	2710	0
166	20231117	174700	73898920	2710	2710	2710	2710	0
167	20231117	174600	73898920	2710	2710	2710	2710	0
168	20231117	174500	73898920	2710	2710	2710	2710	0
169	20231117	174400	73898920	2710	2710	2710	2710	0
170	20231117	174300	73898920	2710	2710	2710	2710	0
171	20231117	174200	73898920	2710	2710	2710	2710	0
172	20231117	174100	73898920	2710	2710	2710	2710	0
173	20231117	174000	73898920	2710	2710	2710	2710	0
174	20231117	173900	73898920	2710	2710	2710	2710	0
175	20231117	173800	73898920	2710	2710	2710	2710	0
176	20231117	173700	73898920	2710	2710	2710	2710	0
177	20231117	173600	73898920	2710	2710	2710	2710	0
178	20231117	173500	73898920	2710	2710	2710	2710	0
179	20231117	173400	73898920	2710	2710	2710	2710	0
180	20231117	173300	73898920	2710	2710	2710	2710	0
181	20231117	173200	73898920	2710	2710	2710	2710	0
182	20231117	173100	73898920	2710	2710	2710	2710	1382
183	20231117	173000	73898920	2710	2710	2710	2710	0
184	20231117	172900	73898920	2710	2710	2710	2710	0
185	20231117	172800	73898920	2710	2710	2710	2710	0
186	20231117	172700	73898920	2710	2710	2710	2710	0
187	20231117	172600	73898920	2710	2710	2710	2710	0
188	20231117	172500	73898920	2710	2710	2710	2710	0
189	20231117	172400	73898920	2710	2710	2710	2710	0
190	20231117	172300	73898920	2710	2710	2710	2710	0
191	20231117	172200	73898920	2710	2710	2710	2710	0
192	20231117	172100	73898920	2710	2710	2710	2710	0
193	20231117	172000	73898920	2710	2710	2710	2710	0
194	20231117	171900	73898920	2710	2710	2710	2710	0
195	20231117	171800	73898920	2710	2710	2710	2710	0
196	20231117	171700	73898920	2710	2710	2710	2710	0
197	20231117	171600	73898920	2710	2710	2710	2710	0
198	20231117	171500	73898920	2710	2710	2710	2710	0
199	20231117	171400	73898920	2710	2710	2710	2710	0
200	20231117	171300	73898920	2710	2710	2710	2710	0
201	20231117	171200	73898920	2710	2710	2710	2710	0
202	20231117	171100	73898920	2710	2710	2710	2710	0
203	20231117	171000	73898920	2710	2710	2710	2710	0
204	20231117	170900	73898920	2710	2710	2710	2710	0
205	20231117	170800	73898920	2710	2710	2710	2710	0
206	20231117	170700	73898920	2710	2710	2710	2710	0
207	20231117	170600	73898920	2710	2710	2710	2710	0
208	20231117	170500	73898920	2710	2710	2710	2710	0
209	20231117	170400	73898920	2710	2710	2710	2710	0
210	20231117	170300	73898920	2710	2710	2710	2710	0
211	20231117	170200	73898920	2710	2710	2710	2710	0
212	20231117	170100	73898920	2710	2710	2710	2710	1382
213	20231117	170000	73898920	2710	2710	2710	2710	0
214	20231117	165900	73898920	2710	2710	2710	2710	0
215	20231117	165800	73898920	2710	2710	2710	2710	0
216	20231117	165700	73898920	2710	2710	2710	2710	0
217	20231117	165600	73898920	2710	2710	2710	2710	0
218	20231117	165500	73898920	2710	2710	2710	2710	0
219	20231117	165400	73898920	2710	2710	2710	2710	0
220	20231117	165300	73898920	2710	2710	2710	2710	0
221	20231117	165200	73898920	2710	2710	2710	2710	0
222	20231117	165100	73898920	2710	2710	2710	2710	0
223	20231117	165000	73898920	2710	2710	2710	2710	0
224	20231117	164900	73898920	2710	2710	2710	2710	0
225	20231117	164800	73898920	2710	2710	2710	2710	0
226	20231117	164700	73898920	2710	2710	2710	2710	0
227	20231117	164600	73898920	2710	2710	2710	2710	0
228	20231117	164500	73898920	2710	2710	2710	2710	0
229	20231117	164400	73898920	2710	2710	2710	2710	0
230	20231117	164300	73898920	2710	2710	2710	2710	0
231	20231117	164200	73898920	2710	2710	2710	2710	0
232	20231117	164100	73898920	2710	2710	2710	2710	0
233	20231117	164000	73898920	2710	2710	2710	2710	0
234	20231117	163900	73898920	2710	2710	2710	2710	0
235	20231117	163800	73898920	2710	2710	2710	2710	0
236	20231117	163700	73898920	2710	2710	2710	2710	0
237	20231117	163600	73898920	2710	2710	2710	2710	0
238	20231117	163500	73898920	2710	2710	2710	2710	0
239	20231117	163400	73898920	2710	2710	2710	2710	0
240	20231117	163300	73898920	2710	2710	2710	2710	0
241	20231117	163200	73898920	2710	2710	2710	2710	0
242	20231117	163100	73898920	2710	2710	2710	2710	1382
243	20231117	163000	73898920	2710	2710	2710	2710	0
244	20231117	162900	73898920	2710	2710	2710	2710	0
245	20231117	162800	73898920	2710	2710	2710	2710	0
246	20231117	162700	73898920	2710	2710	2710	2710	0
247	20231117	162600	73898920	2710	2710	2710	2710	0
248	20231117	162500	73898920	2710	2710	2710	2710	0
249	20231117	162400	73898920	2710	2710	2710	2710	0
250	20231117	162300	73898920	2710	2710	2710	2710	0
251	20231117	162200	73898920	2710	2710	2710	2710	0
252	20231117	162100	73898920	2710	2710	2710	2710	0
253	20231117	162000	73898920	2710	2710	2710	2710	0
254	20231117	161900	73898920	2710	2710	2710	2710	0
255	20231117	161800	73898920	2710	2710	2710	2710	0
256	20231117	161700	73898920	2710	2710	2710	2710	0
257	20231117	161600	73898920	2710	2710	2710	2710	0
258	20231117	161500	73898920	2710	2710	2710	2710	0
259	20231117	161400	73898920	2710	2710	2710	2710	0
260	20231117	161300	73898920	2710	2710	2710	2710	0
261	20231117	161200	73898920	2710	2710	2710	2710	0
262	20231117	161100	73898920	2710	2710	2710	2710	0
263	20231117	161000	73898920	2710	2710	2710	2710	0
264	20231117	160900	73898920	2710	2710	2710	2710	0
265	20231117	160800	73898920	2710	2710	2710	2710	0
266	20231117	160700	73898920	2710	2710	2710	2710	0
267	20231117	160600	73898920	2710	2710	2710	2710	0
268	20231117	160500	73898920	2710	2710	2710	2710	0
269	20231117	160400	73898920	2710	2710	2710	2710	0
270	20231117	160300	73898920	2710	2710	2710	2710	0
271	20231117	160200	73898920	2710	2710	2710	2710	0
272	20231117	160100	73898920	2710	2710	2710	2710	1382
273	20231117	160000	73898920	2710	2710	2710	2710	0
274	20231117	155900	73898920	2710	2710	2710	2710	0
275	20231117	155800	73898920	2710	2710	2710	2710	0
276	20231117	155700	73898920	2710	2710	2710	2710	0
277	20231117	155600	73898920	2710	2710	2710	2710	0
278	20231117	155500	73898920	2710	2710	2710	2710	0
279	20231117	155400	73898920	2710	2710	2710	2710	0
280	20231117	155300	73898920	2710	2710	2710	2710	0
281	20231117	155200	73898920	2710	2710	2710	2710	0
282	20231117	155100	73898920	2710	2710	2710	2710	0
283	20231117	155000	73898920	2710	2710	2710	2710	0
284	20231117	154900	73898920	2710	2710	2710	2710	0
285	20231117	154800	73898920	2710	2710	2710	2710	0
286	20231117	154700	73898920	2710	2710	2710	2710	0
287	20231117	154600	73898920	2710	2710	2710	2710	0
288	20231117	154500	73898920	2710	2710	2710	2710	0
289	20231117	154400	73898920	2710	2710	2710	2710	0
290	20231117	154300	73898920	2710	2710	2710	2710	0
291	20231117	154200	73898920	2710	2710	2710	2710	0
292	20231117	154100	73898920	2710	2710	2710	2710	0
293	20231117	154000	73898920	2710	2710	2710	2710	0
294	20231117	153900	73898920	2710	2710	2710	2710	0
295	20231117	153800	73898920	2710	2710	2710	2710	0
296	20231117	153700	73898920	2710	2710	2710	2710	0
297	20231117	153600	73898920	2710	2710	2710	2710	0
298	20231117	153500	73898920	2710	2710	2710	2710	0
299	20231117	153400	73898920	2710	2710	2710	2710	0
300	20231117	153300	73898920	2710	2710	2710	2710	0
301	20231117	153200	73898920	2710	2710	2710	2710	0
302	20231117	153100	73898920	2710	2710	2710	2710	1382
303	20231117	153000	73898920	2710	2710	2710	2710	1382
304	20231117	152900	70153700	2710	2710	2710	2710	0
305	20231117	152800	70153700	2710	2710	2710	2710	0
306	20231117	152700	70153700	2710	2710	2710	2710	0
307	20231117	152600	70153700	2710	2710	2710	2710	0
308	20231117	152500	70153700	2710	2710	2710	2710	0
309	20231117	152400	70153700	2710	2710	2710	2710	0
310	20231117	152300	70153700	2710	2710	2710	2710	0
311	20231117	152200	70153700	2710	2710	2710	2710	0
312	20231117	152100	70153700	2710	2710	2710	2710	0
313	20231117	152000	70153700	2710	2710	2710	2710	0
314	20231117	151900	70153700	2710	2710	2710	2695	320
315	20231117	151800	69290800	2710	2710	2710	2710	0
316	20231117	151700	69290800	2710	2710	2710	2710	4
317	20231117	151600	69279960	2710	2705	2710	2705	272
318	20231117	151500	68543620	2700	2700	2700	2700	9
319	20231117	151400	68519320	2710	2710	2710	2710	7
320	20231117	151300	68500350	2710	2700	2710	2700	63
321	20231117	151200	68329990	2715	2715	2715	2715	7
322	20231117	151100	68310985	2720	2720	2720	2720	0
323	20231117	151000	68310985	2720	2720	2720	2720	0
324	20231117	150900	68310985	2720	2720	2720	2715	6
325	20231117	150800	68294675	2700	2700	2700	2700	133
326	20231117	150700	67935575	2720	2720	2720	2720	0
327	20231117	150600	67935575	2720	2715	2725	2705	240
328	20231117	150500	67286045	2725	2715	2725	2715	3
329	20231117	150400	67277880	2730	2730	2730	2730	0
330	20231117	150300	67277880	2730	2730	2730	2730	0
331	20231117	150200	67277880	2730	2730	2730	2730	0
332	20231117	150100	67277880	2730	2730	2730	2730	0
333	20231117	150000	67277880	2730	2725	2730	2720	127
334	20231117	145900	66932150	2730	2705	2730	2705	1129
335	20231117	145800	63872630	2705	2710	2710	2705	847
336	20231117	145700	61577710	2730	2705	2730	2705	2628
337	20231117	145600	54460145	2705	2700	2705	2700	1034
338	20231117	145500	51663625	2705	2705	2705	2700	118
339	20231117	145400	51344885	2700	2710	2710	2700	2535
340	20231117	145300	44490485	2700	2700	2705	2690	231
341	20231117	145200	43867020	2700	2700	2700	2700	18
342	20231117	145100	43818420	2705	2705	2705	2705	0
343	20231117	145000	43818420	2705	2705	2705	2705	0
344	20231117	144900	43818420	2705	2705	2705	2705	0
345	20231117	144800	43818420	2705	2705	2705	2705	0
346	20231117	144700	43818420	2705	2705	2705	2705	0
347	20231117	144600	43818420	2705	2695	2705	2695	6
348	20231117	144500	43802200	2705	2705	2705	2705	0
349	20231117	144400	43802200	2705	2705	2705	2705	18
350	20231117	144300	43753510	2695	2700	2705	2690	39
351	20231117	144200	43648220	2705	2700	2705	2700	180
352	20231117	144100	43162195	2710	2710	2710	2710	0
353	20231117	144000	43162195	2710	2690	2710	2690	37
354	20231117	143900	43062625	2690	2690	2690	2690	3
355	20231117	143800	43054555	2715	2715	2715	2715	0
356	20231117	143700	43054555	2715	2715	2715	2715	0
357	20231117	143600	43054555	2715	2715	2715	2715	0
358	20231117	143500	43054555	2715	2715	2715	2715	20
359	20231117	143400	43000255	2715	2695	2715	2695	748
360	20231117	143300	40984335	2715	2690	2715	2690	143
361	20231117	143200	40598835	2690	2695	2695	2690	2100
362	20231117	143100	34949335	2705	2705	2705	2705	0
363	20231117	143000	34949335	2705	2705	2705	2705	0
364	20231117	142900	34949335	2705	2705	2705	2705	0
365	20231117	142800	34949335	2705	2705	2705	2705	20
366	20231117	142700	34895235	2695	2705	2705	2695	640
367	20231117	142600	33170425	2705	2705	2705	2705	0
368	20231117	142500	33170425	2705	2705	2705	2705	0
369	20231117	142400	33170425	2705	2705	2705	2705	0
370	20231117	142300	33170425	2705	2695	2705	2695	52
371	20231117	142200	33030135	2695	2695	2695	2695	1
372	20231117	142100	33027440	2705	2705	2705	2705	1
373	20231117	142000	33024735	2705	2705	2705	2705	0
374	20231117	141900	33024735	2705	2705	2705	2705	0
375	20231117	141800	33024735	2705	2705	2705	2705	0
376	20231117	141700	33024735	2705	2705	2705	2705	0
377	20231117	141600	33024735	2705	2705	2705	2705	0
378	20231117	141500	33024735	2705	2705	2705	2705	0
379	20231117	141400	33024735	2705	2705	2705	2705	2
380	20231117	141300	33019325	2695	2695	2695	2695	36
381	20231117	141200	32922305	2705	2705	2705	2705	0
382	20231117	141100	32922305	2705	2705	2705	2705	0
383	20231117	141000	32922305	2705	2705	2705	2705	0
384	20231117	140900	32922305	2705	2705	2705	2705	0
385	20231117	140800	32922305	2705	2705	2705	2705	0
386	20231117	140700	32922305	2705	2705	2705	2705	0
387	20231117	140600	32922305	2705	2705	2705	2705	0
388	20231117	140500	32922305	2705	2705	2705	2705	0
389	20231117	140400	32922305	2705	2705	2705	2705	1
390	20231117	140300	32919600	2695	2695	2695	2695	37
391	20231117	140200	32819885	2705	2705	2705	2705	0
392	20231117	140100	32819885	2705	2705	2705	2705	0
393	20231117	140000	32819885	2705	2705	2705	2705	0
394	20231117	135900	32819885	2705	2705	2705	2705	0
395	20231117	135800	32819885	2705	2705	2705	2705	0
396	20231117	135700	32819885	2705	2705	2705	2705	0
397	20231117	135600	32819885	2705	2705	2705	2705	0
398	20231117	135500	32819885	2705	2705	2705	2705	0
399	20231117	135400	32819885	2705	2705	2705	2705	0
400	20231117	135300	32819885	2705	2695	2705	2695	40
401	20231117	135200	32712055	2705	2705	2705	2705	0
402	20231117	135100	32712055	2705	2705	2705	2705	40
403	20231117	135000	32603855	2705	2705	2705	2705	0
404	20231117	134900	32603855	2705	2705	2705	2705	0
405	20231117	134800	32603855	2705	2705	2705	2705	0
406	20231117	134700	32603855	2705	2705	2705	2705	0
407	20231117	134600	32603855	2705	2705	2705	2705	0
408	20231117	134500	32603855	2705	2705	2705	2705	0
409	20231117	134400	32603855	2705	2705	2705	2705	0
410	20231117	134300	32603855	2705	2695	2705	2695	41
411	20231117	134200	32493330	2705	2705	2705	2705	0
412	20231117	134100	32493330	2705	2705	2705	2705	0
413	20231117	134000	32493330	2705	2705	2705	2705	11
414	20231117	133900	32463575	2710	2710	2710	2710	10
415	20231117	133800	32436475	2710	2710	2710	2710	21
416	20231117	133700	32379565	2715	2715	2715	2715	0
417	20231117	133600	32379565	2715	2715	2715	2715	0
418	20231117	133500	32379565	2715	2715	2715	2715	0
419	20231117	133400	32379565	2715	2715	2715	2715	3
420	20231117	133300	32371420	2695	2695	2695	2695	36
421	20231117	133200	32274400	2695	2695	2695	2695	26
422	20231117	133100	32204330	2715	2715	2715	2715	0
423	20231117	133000	32204330	2715	2715	2715	2715	0
424	20231117	132900	32204330	2715	2715	2715	2715	0
425	20231117	132800	32204330	2715	2715	2715	2715	0
426	20231117	132700	32204330	2715	2715	2715	2715	0
427	20231117	132600	32204330	2715	2715	2715	2715	0
428	20231117	132500	32204330	2715	2700	2715	2700	25
429	20231117	132400	32136770	2695	2695	2695	2695	0
430	20231117	132300	32136770	2695	2695	2695	2695	1
431	20231117	132200	32134075	2700	2700	2700	2700	10
432	20231117	132100	32107075	2700	2700	2700	2700	290
433	20231117	132000	31324075	2700	2700	2700	2700	200
434	20231117	131900	30784075	2700	2700	2700	2700	1
435	20231117	131800	30781375	2700	2700	2700	2700	0
436	20231117	131700	30781375	2700	2700	2700	2700	40
437	20231117	131600	30673375	2695	2695	2695	2695	0
438	20231117	131500	30673375	2695	2695	2695	2695	0
439	20231117	131400	30673375	2695	2695	2695	2695	0
440	20231117	131300	30673375	2695	2695	2695	2695	39
441	20231117	131200	30568270	2700	2700	2700	2700	0
442	20231117	131100	30568270	2700	2700	2700	2700	0
443	20231117	131000	30568270	2700	2700	2700	2700	0
444	20231117	130900	30568270	2700	2700	2700	2700	12
445	20231117	130800	30535870	2705	2705	2705	2705	0
446	20231117	130700	30535870	2705	2705	2705	2705	0
447	20231117	130600	30535870	2705	2705	2705	2705	0
448	20231117	130500	30535870	2705	2705	2705	2705	0
449	20231117	130400	30535870	2705	2705	2705	2705	1
450	20231117	130300	30533165	2690	2690	2690	2690	0
451	20231117	130200	30533165	2690	2690	2690	2690	0
452	20231117	130100	30533165	2690	2690	2690	2690	0
453	20231117	130000	30533165	2690	2690	2690	2690	34
454	20231117	125900	30441705	2690	2690	2690	2690	0
455	20231117	125800	30441705	2690	2690	2690	2690	0
456	20231117	125700	30441705	2690	2690	2690	2690	0
457	20231117	125600	30441705	2690	2690	2690	2690	0
458	20231117	125500	30441705	2690	2690	2690	2690	0
459	20231117	125400	30441705	2690	2690	2690	2690	0
460	20231117	125300	30441705	2690	2690	2690	2690	3
461	20231117	125200	30433635	2705	2705	2705	2705	0
462	20231117	125100	30433635	2705	2705	2705	2705	5
463	20231117	125000	30420110	2690	2705	2705	2690	116
464	20231117	124900	30108010	2690	2690	2690	2690	0
465	20231117	124800	30108010	2690	2690	2690	2690	0
466	20231117	124700	30108010	2690	2690	2690	2690	0
467	20231117	124600	30108010	2690	2690	2690	2690	0
468	20231117	124500	30108010	2690	2690	2690	2690	0
469	20231117	124400	30108010	2690	2690	2690	2690	0
470	20231117	124300	30108010	2690	2690	2690	2690	40
471	20231117	124200	30000410	2705	2705	2705	2705	0
472	20231117	124100	30000410	2705	2705	2705	2705	0
473	20231117	124000	30000410	2705	2705	2705	2705	0
474	20231117	123900	30000410	2705	2705	2705	2705	3
475	20231117	123800	29992295	2690	2690	2690	2690	0
476	20231117	123700	29992295	2690	2690	2690	2690	0
477	20231117	123600	29992295	2690	2690	2690	2690	0
478	20231117	123500	29992295	2690	2690	2690	2690	6
479	20231117	123400	29976155	2690	2690	2690	2690	0
480	20231117	123300	29976155	2690	2690	2690	2690	0
481	20231117	123200	29976155	2690	2690	2690	2690	0
482	20231117	123100	29976155	2690	2690	2690	2690	0
483	20231117	123000	29976155	2690	2690	2690	2690	34
484	20231117	122900	29884695	2690	2690	2690	2690	0
485	20231117	122800	29884695	2690	2690	2690	2690	77
486	20231117	122700	29677565	2705	2705	2705	2705	12
487	20231117	122600	29645105	2690	2690	2690	2690	0
488	20231117	122500	29645105	2690	2690	2690	2690	0
489	20231117	122400	29645105	2690	2690	2690	2690	0
490	20231117	122300	29645105	2690	2690	2690	2690	35
491	20231117	122200	29550955	2705	2705	2705	2705	0
492	20231117	122100	29550955	2705	2705	2705	2705	0
493	20231117	122000	29550955	2705	2705	2705	2705	0
494	20231117	121900	29550955	2705	2705	2705	2705	0
495	20231117	121800	29550955	2705	2705	2705	2705	0
496	20231117	121700	29550955	2705	2705	2705	2705	0
497	20231117	121600	29550955	2705	2705	2705	2705	0
498	20231117	121500	29550955	2705	2705	2705	2705	1
499	20231117	121400	29548250	2695	2695	2695	2695	196
500	20231117	121300	29020030	2695	2695	2695	2695	41
501	20231117	121200	28909535	2710	2710	2710	2710	0
502	20231117	121100	28909535	2710	2710	2710	2710	0
503	20231117	121000	28909535	2710	2710	2710	2710	90
504	20231117	120900	28665635	2710	2710	2710	2710	0
505	20231117	120800	28665635	2710	2710	2710	2710	1
506	20231117	120700	28662925	2695	2695	2695	2695	0
507	20231117	120600	28662925	2695	2695	2695	2695	77
508	20231117	120500	28455410	2695	2695	2695	2695	0
509	20231117	120400	28455410	2695	2695	2695	2695	0
510	20231117	120300	28455410	2695	2695	2695	2695	0
511	20231117	120200	28455410	2695	2695	2695	2695	0
512	20231117	120100	28455410	2695	2695	2695	2695	0
513	20231117	120000	28455410	2695	2695	2695	2695	32
514	20231117	115900	28369170	2695	2695	2695	2695	0
515	20231117	115800	28369170	2695	2695	2695	2695	0
516	20231117	115700	28369170	2695	2695	2695	2695	0
517	20231117	115600	28369170	2695	2695	2695	2695	0
518	20231117	115500	28369170	2695	2695	2695	2695	0
519	20231117	115400	28369170	2695	2695	2695	2695	0
520	20231117	115300	28369170	2695	2700	2700	2695	42
521	20231117	115200	28255830	2715	2715	2715	2715	0
522	20231117	115100	28255830	2715	2715	2715	2715	0
523	20231117	115000	28255830	2715	2715	2715	2715	0
524	20231117	114900	28255830	2715	2715	2715	2715	0
525	20231117	114800	28255830	2715	2715	2715	2715	0
526	20231117	114700	28255830	2715	2715	2715	2715	0
527	20231117	114600	28255830	2715	2715	2715	2715	0
528	20231117	114500	28255830	2715	2700	2715	2700	40
529	20231117	114400	28147755	2695	2695	2695	2695	78
530	20231117	114300	27937545	2695	2695	2695	2695	0
531	20231117	114200	27937545	2695	2695	2695	2695	0
532	20231117	114100	27937545	2695	2695	2695	2695	0
533	20231117	114000	27937545	2695	2695	2695	2695	33
534	20231117	113900	27848610	2695	2695	2695	2695	0
535	20231117	113800	27848610	2695	2695	2695	2695	0
536	20231117	113700	27848610	2695	2695	2695	2695	0
537	20231117	113600	27848610	2695	2695	2695	2695	0
538	20231117	113500	27848610	2695	2695	2695	2695	0
539	20231117	113400	27848610	2695	2695	2695	2695	0
540	20231117	113300	27848610	2695	2695	2695	2695	41
541	20231117	113200	27738115	2710	2710	2710	2710	0
542	20231117	113100	27738115	2710	2710	2710	2710	0
543	20231117	113000	27738115	2710	2710	2710	2710	0
544	20231117	112900	27738115	2710	2710	2710	2710	0
545	20231117	112800	27738115	2710	2710	2710	2710	0
546	20231117	112700	27738115	2710	2710	2710	2710	0
547	20231117	112600	27738115	2710	2710	2710	2710	0
548	20231117	112500	27738115	2710	2710	2710	2710	2
549	20231117	112400	27732695	2695	2695	2695	2695	0
550	20231117	112300	27732695	2695	2695	2695	2695	0
551	20231117	112200	27732695	2695	2695	2695	2695	78
552	20231117	112100	27522485	2695	2695	2695	2695	0
553	20231117	112000	27522485	2695	2695	2695	2695	30
554	20231117	111900	27441635	2695	2695	2695	2695	0
555	20231117	111800	27441635	2695	2695	2695	2695	0
556	20231117	111700	27441635	2695	2695	2695	2695	0
557	20231117	111600	27441635	2695	2695	2695	2695	0
558	20231117	111500	27441635	2695	2695	2695	2695	0
559	20231117	111400	27441635	2695	2695	2695	2695	0
560	20231117	111300	27441635	2695	2695	2695	2695	7
561	20231117	111200	27422770	2715	2715	2715	2715	2
562	20231117	111100	27417340	2695	2695	2695	2695	0
563	20231117	111000	27417340	2695	2695	2695	2695	34
564	20231117	110900	27325710	2695	2695	2695	2695	0
565	20231117	110800	27325710	2695	2695	2695	2695	0
566	20231117	110700	27325710	2695	2695	2695	2695	0
567	20231117	110600	27325710	2695	2695	2695	2695	0
568	20231117	110500	27325710	2695	2695	2695	2695	0
569	20231117	110400	27325710	2695	2695	2695	2695	0
570	20231117	110300	27325710	2695	2695	2695	2695	0
571	20231117	110200	27325710	2695	2695	2695	2695	0
572	20231117	110100	27325710	2695	2695	2695	2695	47
573	20231117	110000	27199045	2695	2705	2705	2695	148
574	20231117	105900	26799485	2705	2705	2705	2705	0
575	20231117	105800	26799485	2705	2705	2705	2705	0
576	20231117	105700	26799485	2705	2705	2705	2705	1
577	20231117	105600	26796780	2695	2695	2695	2695	0
578	20231117	105500	26796780	2695	2695	2695	2695	0
579	20231117	105400	26796780	2695	2695	2695	2695	0
580	20231117	105300	26796780	2695	2695	2695	2695	30
581	20231117	105200	26715930	2695	2700	2700	2695	1000
582	20231117	105100	24018140	2705	2705	2705	2705	1
583	20231117	105000	24015435	2705	2705	2705	2705	0
584	20231117	104900	24015435	2705	2705	2705	2705	0
585	20231117	104800	24015435	2705	2705	2705	2705	1
586	20231117	104700	24012730	2710	2710	2710	2710	0
587	20231117	104600	24012730	2710	2710	2710	2710	5
588	20231117	104500	23999180	2710	2710	2710	2710	51
589	20231117	104400	23860970	2700	2700	2700	2700	0
590	20231117	104300	23860970	2700	2700	2700	2700	34
591	20231117	104200	23769170	2710	2710	2710	2710	0
592	20231117	104100	23769170	2710	2710	2710	2710	1
593	20231117	104000	23766460	2710	2710	2710	2710	0
594	20231117	103900	23766460	2710	2710	2710	2710	0
595	20231117	103800	23766460	2710	2705	2710	2700	115
596	20231117	103700	23455405	2710	2710	2710	2710	0
597	20231117	103600	23455405	2710	2710	2710	2710	51
598	20231117	103500	23317195	2715	2715	2715	2715	0
599	20231117	103400	23317195	2715	2715	2715	2715	6
600	20231117	103300	23300905	2715	2705	2715	2705	34
601	20231117	103200	23208925	2715	2715	2715	2715	0
602	20231117	103100	23208925	2715	2715	2715	2715	0
603	20231117	103000	23208925	2715	2715	2715	2715	0
604	20231117	102900	23208925	2715	2715	2715	2715	0
605	20231117	102800	23208925	2715	2715	2715	2715	0
606	20231117	102700	23208925	2715	2715	2715	2715	0
607	20231117	102600	23208925	2715	2715	2715	2715	0
608	20231117	102500	23208925	2715	2715	2715	2715	0
609	20231117	102400	23208925	2715	2715	2715	2715	1
610	20231117	102300	23206210	2705	2705	2705	2705	39
611	20231117	102200	23100715	2725	2725	2725	2725	0
612	20231117	102100	23100715	2725	2725	2725	2725	0
613	20231117	102000	23100715	2725	2725	2725	2725	0
614	20231117	101900	23100715	2725	2725	2725	2725	0
615	20231117	101800	23100715	2725	2715	2725	2715	23
616	20231117	101700	23038240	2715	2715	2715	2715	3
617	20231117	101600	23030095	2710	2710	2710	2710	322
618	20231117	101500	22157475	2715	2715	2715	2715	0
619	20231117	101400	22157475	2715	2715	2715	2715	1
620	20231117	101300	22154760	2710	2710	2710	2710	32
621	20231117	101200	22068040	2720	2720	2720	2720	0
622	20231117	101100	22068040	2720	2720	2720	2720	0
623	20231117	101000	22068040	2720	2720	2720	2720	0
624	20231117	100900	22068040	2720	2720	2720	2720	0
625	20231117	100800	22068040	2720	2720	2720	2720	0
626	20231117	100700	22068040	2720	2720	2720	2720	0
627	20231117	100600	22068040	2720	2720	2720	2720	0
628	20231117	100500	22068040	2720	2720	2720	2720	1
629	20231117	100400	22065320	2710	2710	2710	2710	0
630	20231117	100300	22065320	2710	2710	2710	2710	39
631	20231117	100200	21959630	2730	2730	2730	2730	0
632	20231117	100100	21959630	2730	2730	2730	2730	100
633	20231117	100000	21686630	2730	2730	2730	2730	50
634	20231117	095900	21550130	2730	2730	2730	2730	0
635	20231117	095800	21550130	2730	2730	2730	2730	0
636	20231117	095700	21550130	2730	2730	2730	2730	0
637	20231117	095600	21550130	2730	2730	2730	2730	0
638	20231117	095500	21550130	2730	2730	2730	2730	3
639	20231117	095400	21541940	2710	2720	2730	2710	80
640	20231117	095300	21325110	2710	2710	2710	2710	34
641	20231117	095200	21232970	2725	2725	2725	2725	0
642	20231117	095100	21232970	2725	2725	2725	2725	0
643	20231117	095000	21232970	2725	2725	2725	2725	0
644	20231117	094900	21232970	2725	2725	2725	2725	0
645	20231117	094800	21232970	2725	2725	2725	2725	0
646	20231117	094700	21232970	2725	2705	2725	2705	731
647	20231117	094600	19255595	2725	2725	2725	2725	0
648	20231117	094500	19255595	2725	2725	2725	2725	0
649	20231117	094400	19255595	2725	2725	2725	2725	1
650	20231117	094300	19252870	2705	2715	2715	2705	883
651	20231117	094200	16855595	2730	2730	2730	2730	0
652	20231117	094100	16855595	2730	2730	2730	2730	0
653	20231117	094000	16855595	2730	2715	2730	2715	206
654	20231117	093900	16296155	2715	2720	2720	2715	101
655	20231117	093800	16021440	2720	2720	2720	2720	1
656	20231117	093700	16018720	2725	2725	2725	2725	0
657	20231117	093600	16018720	2725	2725	2725	2725	0
658	20231117	093500	16018720	2725	2725	2725	2725	0
659	20231117	093400	16018720	2725	2725	2725	2725	0
660	20231117	093300	16018720	2725	2715	2725	2705	44
661	20231117	093200	15899620	2705	2705	2705	2705	78
662	20231117	093100	15688630	2720	2720	2720	2720	0
663	20231117	093000	15688630	2720	2720	2720	2720	0
664	20231117	092900	15688630	2720	2720	2720	2720	0
665	20231117	092800	15688630	2720	2720	2720	2720	0
666	20231117	092700	15688630	2720	2720	2720	2720	0
667	20231117	092600	15688630	2720	2720	2720	2720	0
668	20231117	092500	15688630	2720	2720	2720	2720	0
669	20231117	092400	15688630	2720	2720	2720	2720	0
670	20231117	092300	15688630	2720	2700	2720	2695	52
671	20231117	092200	15547835	2720	2720	2720	2700	7
672	20231117	092100	15528815	2720	2720	2720	2720	0
673	20231117	092000	15528815	2720	2700	2720	2700	2
674	20231117	091900	15523395	2730	2730	2730	2730	0
675	20231117	091800	15523395	2730	2730	2730	2730	0
676	20231117	091700	15523395	2730	2720	2730	2720	105
677	20231117	091600	15236775	2725	2720	2725	2720	100
678	20231117	091500	14964295	2725	2725	2725	2725	100
679	20231117	091400	14691795	2725	2725	2725	2725	0
680	20231117	091300	14691795	2725	2700	2725	2700	18
681	20231117	091200	14643170	2730	2730	2730	2730	0
682	20231117	091100	14643170	2730	2730	2730	2730	1
683	20231117	091000	14640440	2710	2695	2710	2695	860
684	20231117	090900	12311655	2695	2730	2730	2690	771
685	20231117	090800	10222475	2730	2730	2730	2730	2
686	20231117	090700	10217015	2730	2730	2730	2730	10
687	20231117	090600	10189715	2715	2720	2720	2715	2166
688	20231117	090500	4305345	2740	2740	2740	2740	0
689	20231117	090400	4305345	2740	2740	2740	2740	0
690	20231117	090300	4305345	2740	2720	2740	2720	32
691	20231117	090200	4218285	2745	2725	2745	2725	52
692	20231117	090100	4075830	2750	2750	2750	2750	0
693	20231117	090000	4075830	2750	2750	2750	2730	1483