KissMeData/120240/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	201200	461048350	16710	16710	16710	16710	147
3	20231117	201100	461048350	16710	16710	16710	16710	0
4	20231117	201000	461048350	16710	16710	16710	16710	0
5	20231117	200900	461048350	16710	16710	16710	16710	0
6	20231117	200800	461048350	16710	16710	16710	16710	0
7	20231117	200700	461048350	16710	16710	16710	16710	0
8	20231117	200600	461048350	16710	16710	16710	16710	0
9	20231117	200500	461048350	16710	16710	16710	16710	0
10	20231117	200400	461048350	16710	16710	16710	16710	0
11	20231117	200300	461048350	16710	16710	16710	16710	0
12	20231117	200200	461048350	16710	16710	16710	16710	0
13	20231117	200100	461048350	16710	16710	16710	16710	0
14	20231117	200000	461048350	16710	16710	16710	16710	0
15	20231117	195900	461048350	16710	16710	16710	16710	0
16	20231117	195800	461048350	16710	16710	16710	16710	0
17	20231117	195700	461048350	16710	16710	16710	16710	0
18	20231117	195600	461048350	16710	16710	16710	16710	0
19	20231117	195500	461048350	16710	16710	16710	16710	0
20	20231117	195400	461048350	16710	16710	16710	16710	0
21	20231117	195300	461048350	16710	16710	16710	16710	0
22	20231117	195200	461048350	16710	16710	16710	16710	0
23	20231117	195100	461048350	16710	16710	16710	16710	0
24	20231117	195000	461048350	16710	16710	16710	16710	0
25	20231117	194900	461048350	16710	16710	16710	16710	0
26	20231117	194800	461048350	16710	16710	16710	16710	0
27	20231117	194700	461048350	16710	16710	16710	16710	0
28	20231117	194600	461048350	16710	16710	16710	16710	0
29	20231117	194500	461048350	16710	16710	16710	16710	0
30	20231117	194400	461048350	16710	16710	16710	16710	0
31	20231117	194300	461048350	16710	16710	16710	16710	0
32	20231117	194200	461048350	16710	16710	16710	16710	147
33	20231117	194100	461048350	16710	16710	16710	16710	0
34	20231117	194000	461048350	16710	16710	16710	16710	0
35	20231117	193900	461048350	16710	16710	16710	16710	0
36	20231117	193800	461048350	16710	16710	16710	16710	0
37	20231117	193700	461048350	16710	16710	16710	16710	0
38	20231117	193600	461048350	16710	16710	16710	16710	0
39	20231117	193500	461048350	16710	16710	16710	16710	0
40	20231117	193400	461048350	16710	16710	16710	16710	0
41	20231117	193300	461048350	16710	16710	16710	16710	0
42	20231117	193200	461048350	16710	16710	16710	16710	0
43	20231117	193100	461048350	16710	16710	16710	16710	0
44	20231117	193000	461048350	16710	16710	16710	16710	0
45	20231117	192900	461048350	16710	16710	16710	16710	0
46	20231117	192800	461048350	16710	16710	16710	16710	0
47	20231117	192700	461048350	16710	16710	16710	16710	0
48	20231117	192600	461048350	16710	16710	16710	16710	0
49	20231117	192500	461048350	16710	16710	16710	16710	0
50	20231117	192400	461048350	16710	16710	16710	16710	0
51	20231117	192300	461048350	16710	16710	16710	16710	0
52	20231117	192200	461048350	16710	16710	16710	16710	0
53	20231117	192100	461048350	16710	16710	16710	16710	0
54	20231117	192000	461048350	16710	16710	16710	16710	0
55	20231117	191900	461048350	16710	16710	16710	16710	0
56	20231117	191800	461048350	16710	16710	16710	16710	0
57	20231117	191700	461048350	16710	16710	16710	16710	0
58	20231117	191600	461048350	16710	16710	16710	16710	0
59	20231117	191500	461048350	16710	16710	16710	16710	0
60	20231117	191400	461048350	16710	16710	16710	16710	0
61	20231117	191300	461048350	16710	16710	16710	16710	0
62	20231117	191200	461048350	16710	16710	16710	16710	147
63	20231117	191100	461048350	16710	16710	16710	16710	0
64	20231117	191000	461048350	16710	16710	16710	16710	0
65	20231117	190900	461048350	16710	16710	16710	16710	0
66	20231117	190800	461048350	16710	16710	16710	16710	0
67	20231117	190700	461048350	16710	16710	16710	16710	0
68	20231117	190600	461048350	16710	16710	16710	16710	0
69	20231117	190500	461048350	16710	16710	16710	16710	0
70	20231117	190400	461048350	16710	16710	16710	16710	0
71	20231117	190300	461048350	16710	16710	16710	16710	0
72	20231117	190200	461048350	16710	16710	16710	16710	0
73	20231117	190100	461048350	16710	16710	16710	16710	0
74	20231117	190000	461048350	16710	16710	16710	16710	0
75	20231117	185900	461048350	16710	16710	16710	16710	0
76	20231117	185800	461048350	16710	16710	16710	16710	0
77	20231117	185700	461048350	16710	16710	16710	16710	0
78	20231117	185600	461048350	16710	16710	16710	16710	0
79	20231117	185500	461048350	16710	16710	16710	16710	0
80	20231117	185400	461048350	16710	16710	16710	16710	0
81	20231117	185300	461048350	16710	16710	16710	16710	0
82	20231117	185200	461048350	16710	16710	16710	16710	0
83	20231117	185100	461048350	16710	16710	16710	16710	0
84	20231117	185000	461048350	16710	16710	16710	16710	0
85	20231117	184900	461048350	16710	16710	16710	16710	0
86	20231117	184800	461048350	16710	16710	16710	16710	0
87	20231117	184700	461048350	16710	16710	16710	16710	0
88	20231117	184600	461048350	16710	16710	16710	16710	0
89	20231117	184500	461048350	16710	16710	16710	16710	0
90	20231117	184400	461048350	16710	16710	16710	16710	0
91	20231117	184300	461048350	16710	16710	16710	16710	0
92	20231117	184200	461048350	16710	16710	16710	16710	147
93	20231117	184100	461048350	16710	16710	16710	16710	0
94	20231117	184000	461048350	16710	16710	16710	16710	0
95	20231117	183900	461048350	16710	16710	16710	16710	0
96	20231117	183800	461048350	16710	16710	16710	16710	0
97	20231117	183700	461048350	16710	16710	16710	16710	0
98	20231117	183600	461048350	16710	16710	16710	16710	0
99	20231117	183500	461048350	16710	16710	16710	16710	0
100	20231117	183400	461048350	16710	16710	16710	16710	0
101	20231117	183300	461048350	16710	16710	16710	16710	0
102	20231117	183200	461048350	16710	16710	16710	16710	0
103	20231117	183100	461048350	16710	16710	16710	16710	0
104	20231117	183000	461048350	16710	16710	16710	16710	0
105	20231117	182900	461048350	16710	16710	16710	16710	0
106	20231117	182800	461048350	16710	16710	16710	16710	0
107	20231117	182700	461048350	16710	16710	16710	16710	0
108	20231117	182600	461048350	16710	16710	16710	16710	0
109	20231117	182500	461048350	16710	16710	16710	16710	0
110	20231117	182400	461048350	16710	16710	16710	16710	0
111	20231117	182300	461048350	16710	16710	16710	16710	0
112	20231117	182200	461048350	16710	16710	16710	16710	0
113	20231117	182100	461048350	16710	16710	16710	16710	0
114	20231117	182000	461048350	16710	16710	16710	16710	0
115	20231117	181900	461048350	16710	16710	16710	16710	0
116	20231117	181800	461048350	16710	16710	16710	16710	0
117	20231117	181700	461048350	16710	16710	16710	16710	0
118	20231117	181600	461048350	16710	16710	16710	16710	0
119	20231117	181500	461048350	16710	16710	16710	16710	0
120	20231117	181400	461048350	16710	16710	16710	16710	0
121	20231117	181300	461048350	16710	16710	16710	16710	0
122	20231117	181200	461048350	16710	16710	16710	16710	147
123	20231117	181100	461048350	16710	16710	16710	16710	0
124	20231117	181000	461048350	16710	16710	16710	16710	0
125	20231117	180900	461048350	16710	16710	16710	16710	0
126	20231117	180800	461048350	16710	16710	16710	16710	0
127	20231117	180700	461048350	16710	16710	16710	16710	0
128	20231117	180600	461048350	16710	16710	16710	16710	0
129	20231117	180500	461048350	16710	16710	16710	16710	0
130	20231117	180400	461048350	16710	16710	16710	16710	0
131	20231117	180300	461048350	16710	16710	16710	16710	0
132	20231117	180200	461048350	16710	16710	16710	16710	0
133	20231117	180100	461048350	16710	16710	16710	16710	0
134	20231117	180000	461048350	16710	16710	16710	16710	0
135	20231117	175900	461048350	16710	16710	16710	16710	0
136	20231117	175800	461048350	16710	16710	16710	16710	0
137	20231117	175700	461048350	16710	16710	16710	16710	0
138	20231117	175600	461048350	16710	16710	16710	16710	0
139	20231117	175500	461048350	16710	16710	16710	16710	0
140	20231117	175400	461048350	16710	16710	16710	16710	0
141	20231117	175300	461048350	16710	16710	16710	16710	0
142	20231117	175200	461048350	16710	16710	16710	16710	0
143	20231117	175100	461048350	16710	16710	16710	16710	0
144	20231117	175000	461048350	16710	16710	16710	16710	0
145	20231117	174900	461048350	16710	16710	16710	16710	0
146	20231117	174800	461048350	16710	16710	16710	16710	0
147	20231117	174700	461048350	16710	16710	16710	16710	0
148	20231117	174600	461048350	16710	16710	16710	16710	0
149	20231117	174500	461048350	16710	16710	16710	16710	0
150	20231117	174400	461048350	16710	16710	16710	16710	0
151	20231117	174300	461048350	16710	16710	16710	16710	0
152	20231117	174200	461048350	16710	16710	16710	16710	147
153	20231117	174100	461048350	16710	16710	16710	16710	0
154	20231117	174000	461048350	16710	16710	16710	16710	0
155	20231117	173900	461048350	16710	16710	16710	16710	0
156	20231117	173800	461048350	16710	16710	16710	16710	0
157	20231117	173700	461048350	16710	16710	16710	16710	0
158	20231117	173600	461048350	16710	16710	16710	16710	0
159	20231117	173500	461048350	16710	16710	16710	16710	0
160	20231117	173400	461048350	16710	16710	16710	16710	0
161	20231117	173300	461048350	16710	16710	16710	16710	0
162	20231117	173200	461048350	16710	16710	16710	16710	0
163	20231117	173100	461048350	16710	16710	16710	16710	0
164	20231117	173000	461048350	16710	16710	16710	16710	0
165	20231117	172900	461048350	16710	16710	16710	16710	0
166	20231117	172800	461048350	16710	16710	16710	16710	0
167	20231117	172700	461048350	16710	16710	16710	16710	0
168	20231117	172600	461048350	16710	16710	16710	16710	0
169	20231117	172500	461048350	16710	16710	16710	16710	0
170	20231117	172400	461048350	16710	16710	16710	16710	0
171	20231117	172300	461048350	16710	16710	16710	16710	0
172	20231117	172200	461048350	16710	16710	16710	16710	0
173	20231117	172100	461048350	16710	16710	16710	16710	0
174	20231117	172000	461048350	16710	16710	16710	16710	0
175	20231117	171900	461048350	16710	16710	16710	16710	0
176	20231117	171800	461048350	16710	16710	16710	16710	0
177	20231117	171700	461048350	16710	16710	16710	16710	0
178	20231117	171600	461048350	16710	16710	16710	16710	0
179	20231117	171500	461048350	16710	16710	16710	16710	0
180	20231117	171400	461048350	16710	16710	16710	16710	0
181	20231117	171300	461048350	16710	16710	16710	16710	0
182	20231117	171200	461048350	16710	16710	16710	16710	147
183	20231117	171100	461048350	16710	16710	16710	16710	0
184	20231117	171000	461048350	16710	16710	16710	16710	0
185	20231117	170900	461048350	16710	16710	16710	16710	0
186	20231117	170800	461048350	16710	16710	16710	16710	0
187	20231117	170700	461048350	16710	16710	16710	16710	0
188	20231117	170600	461048350	16710	16710	16710	16710	0
189	20231117	170500	461048350	16710	16710	16710	16710	0
190	20231117	170400	461048350	16710	16710	16710	16710	0
191	20231117	170300	461048350	16710	16710	16710	16710	0
192	20231117	170200	461048350	16710	16710	16710	16710	0
193	20231117	170100	461048350	16710	16710	16710	16710	0
194	20231117	170000	461048350	16710	16710	16710	16710	0
195	20231117	165900	461048350	16710	16710	16710	16710	0
196	20231117	165800	461048350	16710	16710	16710	16710	0
197	20231117	165700	461048350	16710	16710	16710	16710	0
198	20231117	165600	461048350	16710	16710	16710	16710	0
199	20231117	165500	461048350	16710	16710	16710	16710	0
200	20231117	165400	461048350	16710	16710	16710	16710	0
201	20231117	165300	461048350	16710	16710	16710	16710	0
202	20231117	165200	461048350	16710	16710	16710	16710	0
203	20231117	165100	461048350	16710	16710	16710	16710	0
204	20231117	165000	461048350	16710	16710	16710	16710	0
205	20231117	164900	461048350	16710	16710	16710	16710	0
206	20231117	164800	461048350	16710	16710	16710	16710	0
207	20231117	164700	461048350	16710	16710	16710	16710	0
208	20231117	164600	461048350	16710	16710	16710	16710	0
209	20231117	164500	461048350	16710	16710	16710	16710	0
210	20231117	164400	461048350	16710	16710	16710	16710	0
211	20231117	164300	461048350	16710	16710	16710	16710	0
212	20231117	164200	461048350	16710	16710	16710	16710	147
213	20231117	164100	461048350	16710	16710	16710	16710	0
214	20231117	164000	461048350	16710	16710	16710	16710	0
215	20231117	163900	461048350	16710	16710	16710	16710	0
216	20231117	163800	461048350	16710	16710	16710	16710	0
217	20231117	163700	461048350	16710	16710	16710	16710	0
218	20231117	163600	461048350	16710	16710	16710	16710	0
219	20231117	163500	461048350	16710	16710	16710	16710	0
220	20231117	163400	461048350	16710	16710	16710	16710	0
221	20231117	163300	461048350	16710	16710	16710	16710	0
222	20231117	163200	461048350	16710	16710	16710	16710	0
223	20231117	163100	461048350	16710	16710	16710	16710	0
224	20231117	163000	461048350	16710	16710	16710	16710	0
225	20231117	162900	461048350	16710	16710	16710	16710	0
226	20231117	162800	461048350	16710	16710	16710	16710	0
227	20231117	162700	461048350	16710	16710	16710	16710	0
228	20231117	162600	461048350	16710	16710	16710	16710	0
229	20231117	162500	461048350	16710	16710	16710	16710	0
230	20231117	162400	461048350	16710	16710	16710	16710	0
231	20231117	162300	461048350	16710	16710	16710	16710	0
232	20231117	162200	461048350	16710	16710	16710	16710	0
233	20231117	162100	461048350	16710	16710	16710	16710	0
234	20231117	162000	461048350	16710	16710	16710	16710	0
235	20231117	161900	461048350	16710	16710	16710	16710	0
236	20231117	161800	461048350	16710	16710	16710	16710	0
237	20231117	161700	461048350	16710	16710	16710	16710	0
238	20231117	161600	461048350	16710	16710	16710	16710	0
239	20231117	161500	461048350	16710	16710	16710	16710	0
240	20231117	161400	461048350	16710	16710	16710	16710	0
241	20231117	161300	461048350	16710	16710	16710	16710	0
242	20231117	161200	461048350	16710	16710	16710	16710	147
243	20231117	161100	461048350	16710	16710	16710	16710	0
244	20231117	161000	461048350	16710	16710	16710	16710	0
245	20231117	160900	461048350	16710	16710	16710	16710	0
246	20231117	160800	461048350	16710	16710	16710	16710	0
247	20231117	160700	461048350	16710	16710	16710	16710	0
248	20231117	160600	461048350	16710	16710	16710	16710	0
249	20231117	160500	461048350	16710	16710	16710	16710	0
250	20231117	160400	461048350	16710	16710	16710	16710	0
251	20231117	160300	461048350	16710	16710	16710	16710	0
252	20231117	160200	461048350	16710	16710	16710	16710	0
253	20231117	160100	461048350	16710	16710	16710	16710	0
254	20231117	160000	461048350	16710	16710	16710	16710	0
255	20231117	155900	461048350	16710	16710	16710	16710	0
256	20231117	155800	461048350	16710	16710	16710	16710	0
257	20231117	155700	461048350	16710	16710	16710	16710	0
258	20231117	155600	461048350	16710	16710	16710	16710	0
259	20231117	155500	461048350	16710	16710	16710	16710	0
260	20231117	155400	461048350	16710	16710	16710	16710	0
261	20231117	155300	461048350	16710	16710	16710	16710	0
262	20231117	155200	461048350	16710	16710	16710	16710	0
263	20231117	155100	461048350	16710	16710	16710	16710	0
264	20231117	155000	461048350	16710	16710	16710	16710	0
265	20231117	154900	461048350	16710	16710	16710	16710	0
266	20231117	154800	461048350	16710	16710	16710	16710	0
267	20231117	154700	461048350	16710	16710	16710	16710	0
268	20231117	154600	461048350	16710	16710	16710	16710	0
269	20231117	154500	461048350	16710	16710	16710	16710	0
270	20231117	154400	461048350	16710	16710	16710	16710	0
271	20231117	154300	461048350	16710	16710	16710	16710	0
272	20231117	154200	461048350	16710	16710	16710	16710	147
273	20231117	154100	461048350	16710	16710	16710	16710	0
274	20231117	154000	461048350	16710	16710	16710	16710	0
275	20231117	153900	461048350	16710	16710	16710	16710	0
276	20231117	153800	461048350	16710	16710	16710	16710	0
277	20231117	153700	461048350	16710	16710	16710	16710	0
278	20231117	153600	461048350	16710	16710	16710	16710	0
279	20231117	153500	461048350	16710	16710	16710	16710	0
280	20231117	153400	461048350	16710	16710	16710	16710	0
281	20231117	153300	461048350	16710	16710	16710	16710	0
282	20231117	153200	461048350	16710	16710	16710	16710	0
283	20231117	153100	461048350	16710	16710	16710	16710	0
284	20231117	153000	461048350	16710	16710	16710	16710	147
285	20231117	152900	458591980	16770	16770	16770	16770	0
286	20231117	152800	458591980	16770	16770	16770	16770	0
287	20231117	152700	458591980	16770	16770	16770	16770	0
288	20231117	152600	458591980	16770	16770	16770	16770	0
289	20231117	152500	458591980	16770	16770	16770	16770	0
290	20231117	152400	458591980	16770	16770	16770	16770	0
291	20231117	152300	458591980	16770	16770	16770	16770	0
292	20231117	152200	458591980	16770	16770	16770	16770	0
293	20231117	152100	458591980	16770	16770	16770	16770	0
294	20231117	152000	458591980	16770	16770	16770	16770	0
295	20231117	151900	458591980	16770	16770	16770	16770	18
296	20231117	151800	458290120	16780	16780	16780	16780	0
297	20231117	151700	458290120	16780	16770	16780	16770	17
298	20231117	151600	458005020	16720	16720	16720	16720	6
299	20231117	151500	457904700	16780	16780	16780	16780	0
300	20231117	151400	457904700	16780	16780	16780	16780	0
301	20231117	151300	457904700	16780	16780	16780	16780	9
302	20231117	151200	457753680	16700	16700	16700	16700	416
303	20231117	151100	450806480	16780	16780	16780	16780	1
304	20231117	151000	450789700	16700	16700	16700	16700	100
305	20231117	150900	449119700	16700	16740	16790	16700	155
306	20231117	150800	446529910	16700	16700	16700	16700	30
307	20231117	150700	446028910	16750	16750	16750	16750	0
308	20231117	150600	446028910	16750	16750	16750	16750	0
309	20231117	150500	446028910	16750	16750	16750	16750	0
310	20231117	150400	446028910	16750	16750	16750	16750	0
311	20231117	150300	446028910	16750	16710	16750	16710	24
312	20231117	150200	445627540	16700	16700	16700	16700	0
313	20231117	150100	445627540	16700	16700	16700	16700	0
314	20231117	150000	445627540	16700	16700	16700	16700	26
315	20231117	145900	445193340	16700	16700	16700	16700	30
316	20231117	145800	444692340	16700	16700	16700	16700	0
317	20231117	145700	444692340	16700	16700	16700	16700	0
318	20231117	145600	444692340	16700	16700	16700	16700	0
319	20231117	145500	444692340	16700	16700	16700	16700	101
320	20231117	145400	443005640	16700	16700	16700	16700	40
321	20231117	145300	442337640	16700	16700	16700	16700	0
322	20231117	145200	442337640	16700	16700	16700	16700	0
323	20231117	145100	442337640	16700	16700	16700	16700	0
324	20231117	145000	442337640	16700	16730	16730	16700	289
325	20231117	144900	437505050	16730	16730	16730	16730	0
326	20231117	144800	437505050	16730	16730	16730	16730	36
327	20231117	144700	436902770	16730	16730	16730	16730	205
328	20231117	144600	433473120	16740	16740	16740	16740	137
329	20231117	144500	431179740	16750	16750	16750	16750	0
330	20231117	144400	431179740	16750	16750	16750	16750	10
331	20231117	144300	431012240	16790	16790	16790	16790	0
332	20231117	144200	431012240	16790	16790	16790	16790	0
333	20231117	144100	431012240	16790	16790	16790	16790	1
334	20231117	144000	430995450	16740	16740	16740	16740	21
335	20231117	143900	430643910	16740	16720	16740	16720	282
336	20231117	143800	425923690	16740	16740	16740	16740	0
337	20231117	143700	425923690	16740	16740	16740	16740	1
338	20231117	143600	425906950	16730	16750	16750	16730	594
339	20231117	143500	415966370	16750	16750	16750	16750	0
340	20231117	143400	415966370	16750	16750	16750	16750	0
341	20231117	143300	415966370	16750	16750	16750	16750	0
342	20231117	143200	415966370	16750	16750	16750	16750	0
343	20231117	143100	415966370	16750	16750	16750	16750	41
344	20231117	143000	415279620	16750	16750	16750	16750	0
345	20231117	142900	415279620	16750	16750	16750	16750	119
346	20231117	142800	413286370	16750	16750	16750	16750	0
347	20231117	142700	413286370	16750	16750	16750	16750	236
348	20231117	142600	409333370	16810	16810	16810	16810	0
349	20231117	142500	409333370	16810	16810	16810	16810	0
350	20231117	142400	409333370	16810	16810	16810	16810	0
351	20231117	142300	409333370	16810	16810	16810	16810	0
352	20231117	142200	409333370	16810	16810	16810	16810	1
353	20231117	142100	409316560	16810	16810	16810	16810	0
354	20231117	142000	409316560	16810	16810	16810	16810	0
355	20231117	141900	409316560	16810	16810	16810	16810	0
356	20231117	141800	409316560	16810	16810	16810	16810	0
357	20231117	141700	409316560	16810	16810	16810	16810	0
358	20231117	141600	409316560	16810	16810	16810	16810	0
359	20231117	141500	409316560	16810	16810	16810	16810	59
360	20231117	141400	408324770	16820	16820	16820	16820	0
361	20231117	141300	408324770	16820	16820	16820	16820	0
362	20231117	141200	408324770	16820	16820	16820	16820	0
363	20231117	141100	408324770	16820	16820	16820	16820	0
364	20231117	141000	408324770	16820	16820	16820	16820	5
365	20231117	140900	408240670	16750	16750	16750	16750	0
366	20231117	140800	408240670	16750	16750	16750	16750	24
367	20231117	140700	407838670	16820	16820	16820	16820	0
368	20231117	140600	407838670	16820	16820	16820	16820	1
369	20231117	140500	407821850	16820	16820	16820	16820	0
370	20231117	140400	407821850	16820	16820	16820	16820	0
371	20231117	140300	407821850	16820	16820	16820	16820	0
372	20231117	140200	407821850	16820	16820	16820	16820	0
373	20231117	140100	407821850	16820	16820	16820	16820	0
374	20231117	140000	407821850	16820	16820	16820	16820	0
375	20231117	135900	407821850	16820	16820	16820	16820	0
376	20231117	135800	407821850	16820	16820	16820	16820	0
377	20231117	135700	407821850	16820	16820	16820	16820	0
378	20231117	135600	407821850	16820	16820	16820	16820	0
379	20231117	135500	407821850	16820	16820	16820	16820	0
380	20231117	135400	407821850	16820	16820	16820	16820	0
381	20231117	135300	407821850	16820	16820	16820	16820	0
382	20231117	135200	407821850	16820	16820	16820	16820	0
383	20231117	135100	407821850	16820	16820	16820	16820	0
384	20231117	135000	407821850	16820	16820	16820	16820	0
385	20231117	134900	407821850	16820	16820	16820	16820	0
386	20231117	134800	407821850	16820	16820	16820	16820	5
387	20231117	134700	407737750	16740	16740	16740	16740	0
388	20231117	134600	407737750	16740	16740	16740	16740	1
389	20231117	134500	407721010	16820	16820	16820	16820	0
390	20231117	134400	407721010	16820	16820	16820	16820	0
391	20231117	134300	407721010	16820	16820	16820	16820	0
392	20231117	134200	407721010	16820	16820	16820	16820	0
393	20231117	134100	407721010	16820	16820	16820	16820	0
394	20231117	134000	407721010	16820	16820	16820	16820	0
395	20231117	133900	407721010	16820	16820	16820	16820	0
396	20231117	133800	407721010	16820	16820	16820	16820	0
397	20231117	133700	407721010	16820	16820	16820	16820	1
398	20231117	133600	407704190	16740	16740	16740	16740	0
399	20231117	133500	407704190	16740	16740	16740	16740	0
400	20231117	133400	407704190	16740	16740	16740	16740	42
401	20231117	133300	407001110	16740	16740	16740	16740	27
402	20231117	133200	406549130	16740	16760	16760	16740	15
403	20231117	133100	406297790	16780	16780	16780	16780	0
404	20231117	133000	406297790	16780	16780	16780	16780	0
405	20231117	132900	406297790	16780	16800	16800	16780	122
406	20231117	132800	404250290	16810	16810	16810	16810	0
407	20231117	132700	404250290	16810	16810	16810	16810	1
408	20231117	132600	404233480	16820	16820	16820	16820	0
409	20231117	132500	404233480	16820	16820	16820	16820	0
410	20231117	132400	404233480	16820	16820	16820	16820	0
411	20231117	132300	404233480	16820	16820	16820	16820	0
412	20231117	132200	404233480	16820	16820	16820	16820	1
413	20231117	132100	404216660	16780	16780	16780	16780	32
414	20231117	132000	403679700	16790	16790	16790	16790	11
415	20231117	131900	403495010	16780	16780	16780	16780	0
416	20231117	131800	403495010	16780	16780	16780	16780	0
417	20231117	131700	403495010	16780	16780	16780	16780	0
418	20231117	131600	403495010	16780	16820	16820	16780	2042
419	20231117	131500	369148870	16830	16830	16830	16830	0
420	20231117	131400	369148870	16830	16830	16830	16830	0
421	20231117	131300	369148870	16830	16830	16830	16830	0
422	20231117	131200	369148870	16830	16830	16830	16830	4
423	20231117	131100	369081550	16850	16850	16850	16850	0
424	20231117	131000	369081550	16850	16850	16850	16850	12
425	20231117	130900	368879350	16850	16850	16850	16850	0
426	20231117	130800	368879350	16850	16850	16850	16850	0
427	20231117	130700	368879350	16850	16850	16850	16850	0
428	20231117	130600	368879350	16850	16850	16850	16850	0
429	20231117	130500	368879350	16850	16850	16850	16850	0
430	20231117	130400	368879350	16850	16850	16850	16850	0
431	20231117	130300	368879350	16850	16850	16850	16850	0
432	20231117	130200	368879350	16850	16850	16850	16850	0
433	20231117	130100	368879350	16850	16850	16850	16850	1
434	20231117	130000	368862500	16860	16860	16860	16860	0
435	20231117	125900	368862500	16860	16890	16890	16860	74
436	20231117	125800	367614100	16890	16880	16890	16880	65
437	20231117	125700	366516260	16890	16890	16890	16890	0
438	20231117	125600	366516260	16890	16890	16890	16890	0
439	20231117	125500	366516260	16890	16880	16890	16880	3
440	20231117	125400	366465600	16870	16870	16870	16870	0
441	20231117	125300	366465600	16870	16870	16870	16870	0
442	20231117	125200	366465600	16870	16870	16870	16870	0
443	20231117	125100	366465600	16870	16890	16910	16870	6
444	20231117	125000	366364260	16850	16850	16850	16850	0
445	20231117	124900	366364260	16850	16880	16890	16850	2004
446	20231117	124800	332517860	16890	16890	16890	16870	11
447	20231117	124700	332332150	16900	16910	16910	16900	22
448	20231117	124600	331960250	16870	16870	16870	16870	0
449	20231117	124500	331960250	16870	16900	16900	16870	103
450	20231117	124400	330221010	16900	16890	16940	16890	1644
451	20231117	124300	302442060	16890	16830	16890	16830	1972
452	20231117	124200	269229470	16820	16820	16820	16820	0
453	20231117	124100	269229470	16820	16820	16820	16820	0
454	20231117	124000	269229470	16820	16820	16820	16820	0
455	20231117	123900	269229470	16820	16820	16820	16820	0
456	20231117	123800	269229470	16820	16820	16820	16820	121
457	20231117	123700	267194250	16820	16820	16820	16820	21
458	20231117	123600	266841030	16800	16800	16800	16730	1815
459	20231117	123500	236389800	16800	16800	16800	16800	0
460	20231117	123400	236389800	16800	16800	16800	16800	50
461	20231117	123300	235549800	16780	16780	16780	16780	0
462	20231117	123200	235549800	16780	16780	16780	16780	0
463	20231117	123100	235549800	16780	16780	16780	16780	0
464	20231117	123000	235549800	16780	16780	16780	16780	0
465	20231117	122900	235549800	16780	16770	16780	16770	142
466	20231117	122800	233168140	16780	16780	16780	16780	0
467	20231117	122700	233168140	16780	16780	16780	16780	0
468	20231117	122600	233168140	16780	16780	16780	16780	0
469	20231117	122500	233168140	16780	16780	16780	16780	0
470	20231117	122400	233168140	16780	16780	16780	16780	0
471	20231117	122300	233168140	16780	16780	16780	16780	0
472	20231117	122200	233168140	16780	16780	16780	16780	0
473	20231117	122100	233168140	16780	16780	16780	16780	0
474	20231117	122000	233168140	16780	16780	16780	16780	0
475	20231117	121900	233168140	16780	16780	16780	16780	0
476	20231117	121800	233168140	16780	16730	16780	16730	305
477	20231117	121700	228065240	16780	16780	16780	16780	0
478	20231117	121600	228065240	16780	16780	16780	16780	5
479	20231117	121500	227981340	16730	16730	16730	16730	67
480	20231117	121400	226860430	16780	16770	16780	16750	66
481	20231117	121300	225754760	16800	16800	16800	16800	1
482	20231117	121200	225737960	16780	16800	16800	16780	1625
483	20231117	121100	198453180	16800	16800	16800	16800	0
484	20231117	121000	198453180	16800	16800	16800	16800	15
485	20231117	120900	198201180	16810	16810	16810	16810	0
486	20231117	120800	198201180	16810	16810	16810	16810	0
487	20231117	120700	198201180	16810	16810	16810	16810	0
488	20231117	120600	198201180	16810	16810	16810	16810	1
489	20231117	120500	198184370	16820	16790	16820	16790	623
490	20231117	120400	187721670	16790	16790	16790	16790	0
491	20231117	120300	187721670	16790	16790	16790	16790	0
492	20231117	120200	187721670	16790	16790	16790	16790	0
493	20231117	120100	187721670	16790	16790	16790	16790	0
494	20231117	120000	187721670	16790	16790	16790	16790	0
495	20231117	115900	187721670	16790	16790	16790	16790	0
496	20231117	115800	187721670	16790	16790	16790	16790	0
497	20231117	115700	187721670	16790	16790	16790	16790	0
498	20231117	115600	187721670	16790	16790	16790	16790	2
499	20231117	115500	187688090	16790	16790	16790	16790	14
500	20231117	115400	187453030	16790	16790	16790	16790	470
501	20231117	115300	179561730	16780	16780	16780	16780	0
502	20231117	115200	179561730	16780	16780	16780	16780	5
503	20231117	115100	179477830	16780	16780	16780	16780	5
504	20231117	115000	179393930	16780	16780	16780	16780	99
505	20231117	114900	177732710	16780	16790	16790	16780	60
506	20231117	114800	176725320	16790	16790	16790	16790	13
507	20231117	114700	176507050	16780	16780	16780	16780	59
508	20231117	114600	175517030	16780	16780	16780	16780	0
509	20231117	114500	175517030	16780	16760	16780	16710	30
510	20231117	114400	175013780	16710	16710	16710	16710	4
511	20231117	114300	174946940	16760	16760	16760	16760	10
512	20231117	114200	174779340	16760	16760	16760	16760	0
513	20231117	114100	174779340	16760	16750	16760	16750	10
514	20231117	114000	174611780	16770	16770	16770	16770	0
515	20231117	113900	174611780	16770	16770	16770	16770	0
516	20231117	113800	174611780	16770	16770	16770	16770	0
517	20231117	113700	174611780	16770	16770	16770	16770	0
518	20231117	113600	174611780	16770	16770	16770	16770	0
519	20231117	113500	174611780	16770	16770	16770	16770	0
520	20231117	113400	174611780	16770	16770	16770	16770	0
521	20231117	113300	174611780	16770	16770	16770	16770	0
522	20231117	113200	174611780	16770	16770	16770	16770	0
523	20231117	113100	174611780	16770	16770	16770	16770	0
524	20231117	113000	174611780	16770	16770	16770	16770	0
525	20231117	112900	174611780	16770	16770	16770	16770	0
526	20231117	112800	174611780	16770	16770	16770	16770	0
527	20231117	112700	174611780	16770	16770	16770	16770	0
528	20231117	112600	174611780	16770	16700	16790	16700	84
529	20231117	112500	173204760	16790	16790	16790	16790	0
530	20231117	112400	173204760	16790	16790	16790	16790	0
531	20231117	112300	173204760	16790	16790	16790	16790	0
532	20231117	112200	173204760	16790	16690	16790	16690	605
533	20231117	112100	163106810	16690	16690	16690	16690	0
534	20231117	112000	163106810	16690	16690	16690	16690	0
535	20231117	111900	163106810	16690	16760	16790	16690	545
536	20231117	111800	154002430	16760	16700	16760	16700	900
537	20231117	111700	138967380	16700	16700	16700	16700	0
538	20231117	111600	138967380	16700	16700	16700	16700	11
539	20231117	111500	138783680	16700	16700	16700	16700	0
540	20231117	111400	138783680	16700	16700	16700	16700	0
541	20231117	111300	138783680	16700	16700	16700	16700	21
542	20231117	111200	138432980	16700	16700	16700	16700	0
543	20231117	111100	138432980	16700	16700	16700	16700	25
544	20231117	111000	138015480	16690	16690	16690	16690	0
545	20231117	110900	138015480	16690	16690	16690	16690	5
546	20231117	110800	137932030	16690	16690	16690	16690	12
547	20231117	110700	137731750	16690	16690	16690	16690	6
548	20231117	110600	137631610	16690	16690	16690	16690	132
549	20231117	110500	135428530	16690	16690	16690	16690	0
550	20231117	110400	135428530	16690	16690	16690	16690	0
551	20231117	110300	135428530	16690	16690	16690	16690	25
552	20231117	110200	135011280	16690	16690	16690	16690	0
553	20231117	110100	135011280	16690	16690	16690	16690	0
554	20231117	110000	135011280	16690	16690	16690	16690	1
555	20231117	105900	134994590	16710	16710	16710	16710	1
556	20231117	105800	134977880	16730	16730	16730	16730	1
557	20231117	105700	134961150	16750	16750	16750	16750	11
558	20231117	105600	134776900	16750	16750	16750	16750	2
559	20231117	105500	134743400	16750	16750	16750	16750	0
560	20231117	105400	134743400	16750	16750	16750	16750	1
561	20231117	105300	134726650	16740	16740	16740	16740	1
562	20231117	105200	134709910	16750	16750	16750	16750	0
563	20231117	105100	134709910	16750	16750	16750	16750	0
564	20231117	105000	134709910	16750	16750	16750	16750	0
565	20231117	104900	134709910	16750	16750	16750	16750	0
566	20231117	104800	134709910	16750	16750	16750	16750	12
567	20231117	104700	134508910	16750	16750	16750	16750	3
568	20231117	104600	134458660	16690	16690	16690	16690	0
569	20231117	104500	134458660	16690	16690	16690	16690	23
570	20231117	104400	134074790	16690	16740	16740	16690	10
571	20231117	104300	133907640	16740	16740	16740	16740	0
572	20231117	104200	133907640	16740	16740	16740	16740	0
573	20231117	104100	133907640	16740	16740	16740	16740	0
574	20231117	104000	133907640	16740	16740	16740	16740	17
575	20231117	103900	133623060	16740	16740	16740	16740	0
576	20231117	103800	133623060	16740	16740	16740	16740	0
577	20231117	103700	133623060	16740	16740	16740	16740	0
578	20231117	103600	133623060	16740	16740	16740	16740	0
579	20231117	103500	133623060	16740	16740	16740	16740	100
580	20231117	103400	131949060	16680	16680	16680	16680	0
581	20231117	103300	131949060	16680	16680	16680	16680	0
582	20231117	103200	131949060	16680	16680	16680	16680	0
583	20231117	103100	131949060	16680	16680	16680	16680	0
584	20231117	103000	131949060	16680	16680	16680	16680	0
585	20231117	102900	131949060	16680	16680	16680	16680	0
586	20231117	102800	131949060	16680	16750	16750	16680	31
587	20231117	102700	131431910	16750	16750	16750	16750	0
588	20231117	102600	131431910	16750	16750	16750	16750	0
589	20231117	102500	131431910	16750	16750	16750	16750	0
590	20231117	102400	131431910	16750	16750	16750	16750	41
591	20231117	102300	130745160	16750	16750	16750	16750	5
592	20231117	102200	130661410	16680	16690	16690	16680	45
593	20231117	102100	129910610	16760	16760	16760	16760	0
594	20231117	102000	129910610	16760	16760	16760	16760	0
595	20231117	101900	129910610	16760	16760	16760	16760	0
596	20231117	101800	129910610	16760	16760	16760	16760	0
597	20231117	101700	129910610	16760	16760	16760	16760	0
598	20231117	101600	129910610	16760	16760	16760	16760	1
599	20231117	101500	129893850	16670	16760	16760	16670	201
600	20231117	101400	126534180	16760	16760	16760	16760	0
601	20231117	101300	126534180	16760	16760	16760	16760	11
602	20231117	101200	126349820	16760	16760	16760	16760	0
603	20231117	101100	126349820	16760	16760	16760	16760	0
604	20231117	101000	126349820	16760	16660	16760	16660	34
605	20231117	100900	125782380	16760	16760	16760	16760	1
606	20231117	100800	125765620	16760	16760	16760	16760	0
607	20231117	100700	125765620	16760	16760	16760	16760	0
608	20231117	100600	125765620	16760	16760	16760	16760	0
609	20231117	100500	125765620	16760	16760	16760	16760	0
610	20231117	100400	125765620	16760	16760	16760	16760	2
611	20231117	100300	125732100	16660	16660	16660	16660	54
612	20231117	100200	124832460	16760	16760	16760	16760	0
613	20231117	100100	124832460	16760	16760	16760	16760	0
614	20231117	100000	124832460	16760	16760	16760	16760	10
615	20231117	095900	124664860	16760	16760	16760	16760	0
616	20231117	095800	124664860	16760	16760	16760	16760	0
617	20231117	095700	124664860	16760	16760	16760	16760	15
618	20231117	095600	124413460	16760	16760	16760	16760	0
619	20231117	095500	124413460	16760	16760	16760	16760	18
620	20231117	095400	124111780	16760	16760	16760	16760	0
621	20231117	095300	124111780	16760	16760	16760	16760	0
622	20231117	095200	124111780	16760	16760	16760	16760	0
623	20231117	095100	124111780	16760	16710	16760	16710	25
624	20231117	095000	123693980	16710	16710	16710	16710	0
625	20231117	094900	123693980	16710	16710	16710	16710	6
626	20231117	094800	123593720	16710	16710	16710	16710	9
627	20231117	094700	123443330	16770	16770	16770	16770	5
628	20231117	094600	123359480	16770	16770	16770	16770	0
629	20231117	094500	123359480	16770	16770	16770	16770	0
630	20231117	094400	123359480	16770	16770	16770	16770	1
631	20231117	094300	123342710	16770	16770	16770	16770	1
632	20231117	094200	123325940	16770	16730	16770	16730	281
633	20231117	094100	118618900	16730	16730	16730	16730	601
634	20231117	094000	108564170	16690	16680	16690	16680	594
635	20231117	093900	98654250	16670	16670	16670	16670	6
636	20231117	093800	98554230	16660	16660	16660	16660	300
637	20231117	093700	93556230	16660	16660	16660	16650	747
638	20231117	093600	81117220	16660	16660	16660	16660	201
639	20231117	093500	77768560	16760	16760	16760	16760	0
640	20231117	093400	77768560	16760	16760	16760	16760	12
641	20231117	093300	77567440	16650	16690	16770	16650	533
642	20231117	093200	68677070	16780	16780	16780	16780	0
643	20231117	093100	68677070	16780	16790	16790	16690	19
644	20231117	093000	68358510	16790	16790	16790	16790	0
645	20231117	092900	68358510	16790	16790	16790	16790	0
646	20231117	092800	68358510	16790	16790	16790	16790	0
647	20231117	092700	68358510	16790	16790	16790	16790	0
648	20231117	092600	68358510	16790	16790	16790	16790	0
649	20231117	092500	68358510	16790	16790	16790	16790	0
650	20231117	092400	68358510	16790	16790	16790	16790	5
651	20231117	092300	68274560	16680	16680	16680	16680	100
652	20231117	092200	66606560	16670	16670	16670	16670	10
653	20231117	092100	66439860	16790	16790	16790	16790	21
654	20231117	092000	66087270	16750	16750	16750	16750	530
655	20231117	091900	57209770	16790	16790	16790	16790	3
656	20231117	091800	57159400	16660	16660	16660	16660	25
657	20231117	091700	56742900	16750	16750	16750	16750	110
658	20231117	091600	54900400	16750	16750	16750	16750	0
659	20231117	091500	54900400	16750	16750	16750	16750	5
660	20231117	091400	54816650	16750	16750	16750	16750	0
661	20231117	091300	54816650	16750	16750	16750	16750	0
662	20231117	091200	54816650	16750	16810	16810	16750	25
663	20231117	091100	54396520	16830	16650	16830	16650	55
664	20231117	091000	53479870	16620	16740	16740	16620	1067
665	20231117	090900	35708230	16740	16740	16740	16670	772
666	20231117	090800	22826540	16700	16720	16720	16700	213
667	20231117	090700	19269340	16740	16740	16740	16740	12
668	20231117	090600	19068460	16860	16860	16860	16860	0
669	20231117	090500	19068460	16860	16860	16860	16860	0
670	20231117	090400	19068460	16860	16730	16860	16730	681
671	20231117	090300	7672410	16740	16740	16740	16740	24
672	20231117	090200	7270650	16740	16740	16740	16740	12
673	20231117	090100	7069770	16750	16760	16760	16750	128
674	20231117	090000	4925250	16780	16810	16810	16780	293