KissMeData/198080/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	203000	193524035	2295	2295	2295	2295	385
3	20231117	202900	193524035	2295	2295	2295	2295	0
4	20231117	202800	193524035	2295	2295	2295	2295	0
5	20231117	202700	193524035	2295	2295	2295	2295	0
6	20231117	202600	193524035	2295	2295	2295	2295	0
7	20231117	202500	193524035	2295	2295	2295	2295	0
8	20231117	202400	193524035	2295	2295	2295	2295	0
9	20231117	202300	193524035	2295	2295	2295	2295	0
10	20231117	202200	193524035	2295	2295	2295	2295	0
11	20231117	202100	193524035	2295	2295	2295	2295	0
12	20231117	202000	193524035	2295	2295	2295	2295	0
13	20231117	201900	193524035	2295	2295	2295	2295	0
14	20231117	201800	193524035	2295	2295	2295	2295	0
15	20231117	201700	193524035	2295	2295	2295	2295	0
16	20231117	201600	193524035	2295	2295	2295	2295	0
17	20231117	201500	193524035	2295	2295	2295	2295	0
18	20231117	201400	193524035	2295	2295	2295	2295	0
19	20231117	201300	193524035	2295	2295	2295	2295	0
20	20231117	201200	193524035	2295	2295	2295	2295	0
21	20231117	201100	193524035	2295	2295	2295	2295	0
22	20231117	201000	193524035	2295	2295	2295	2295	0
23	20231117	200900	193524035	2295	2295	2295	2295	0
24	20231117	200800	193524035	2295	2295	2295	2295	0
25	20231117	200700	193524035	2295	2295	2295	2295	0
26	20231117	200600	193524035	2295	2295	2295	2295	0
27	20231117	200500	193524035	2295	2295	2295	2295	0
28	20231117	200400	193524035	2295	2295	2295	2295	0
29	20231117	200300	193524035	2295	2295	2295	2295	0
30	20231117	200200	193524035	2295	2295	2295	2295	0
31	20231117	200100	193524035	2295	2295	2295	2295	0
32	20231117	200000	193524035	2295	2295	2295	2295	385
33	20231117	195900	193524035	2295	2295	2295	2295	0
34	20231117	195800	193524035	2295	2295	2295	2295	0
35	20231117	195700	193524035	2295	2295	2295	2295	0
36	20231117	195600	193524035	2295	2295	2295	2295	0
37	20231117	195500	193524035	2295	2295	2295	2295	0
38	20231117	195400	193524035	2295	2295	2295	2295	0
39	20231117	195300	193524035	2295	2295	2295	2295	0
40	20231117	195200	193524035	2295	2295	2295	2295	0
41	20231117	195100	193524035	2295	2295	2295	2295	0
42	20231117	195000	193524035	2295	2295	2295	2295	0
43	20231117	194900	193524035	2295	2295	2295	2295	0
44	20231117	194800	193524035	2295	2295	2295	2295	0
45	20231117	194700	193524035	2295	2295	2295	2295	0
46	20231117	194600	193524035	2295	2295	2295	2295	0
47	20231117	194500	193524035	2295	2295	2295	2295	0
48	20231117	194400	193524035	2295	2295	2295	2295	0
49	20231117	194300	193524035	2295	2295	2295	2295	0
50	20231117	194200	193524035	2295	2295	2295	2295	0
51	20231117	194100	193524035	2295	2295	2295	2295	0
52	20231117	194000	193524035	2295	2295	2295	2295	0
53	20231117	193900	193524035	2295	2295	2295	2295	0
54	20231117	193800	193524035	2295	2295	2295	2295	0
55	20231117	193700	193524035	2295	2295	2295	2295	0
56	20231117	193600	193524035	2295	2295	2295	2295	0
57	20231117	193500	193524035	2295	2295	2295	2295	0
58	20231117	193400	193524035	2295	2295	2295	2295	0
59	20231117	193300	193524035	2295	2295	2295	2295	0
60	20231117	193200	193524035	2295	2295	2295	2295	0
61	20231117	193100	193524035	2295	2295	2295	2295	0
62	20231117	193000	193524035	2295	2295	2295	2295	385
63	20231117	192900	193524035	2295	2295	2295	2295	0
64	20231117	192800	193524035	2295	2295	2295	2295	0
65	20231117	192700	193524035	2295	2295	2295	2295	0
66	20231117	192600	193524035	2295	2295	2295	2295	0
67	20231117	192500	193524035	2295	2295	2295	2295	0
68	20231117	192400	193524035	2295	2295	2295	2295	0
69	20231117	192300	193524035	2295	2295	2295	2295	0
70	20231117	192200	193524035	2295	2295	2295	2295	0
71	20231117	192100	193524035	2295	2295	2295	2295	0
72	20231117	192000	193524035	2295	2295	2295	2295	0
73	20231117	191900	193524035	2295	2295	2295	2295	0
74	20231117	191800	193524035	2295	2295	2295	2295	0
75	20231117	191700	193524035	2295	2295	2295	2295	0
76	20231117	191600	193524035	2295	2295	2295	2295	0
77	20231117	191500	193524035	2295	2295	2295	2295	0
78	20231117	191400	193524035	2295	2295	2295	2295	0
79	20231117	191300	193524035	2295	2295	2295	2295	0
80	20231117	191200	193524035	2295	2295	2295	2295	0
81	20231117	191100	193524035	2295	2295	2295	2295	0
82	20231117	191000	193524035	2295	2295	2295	2295	0
83	20231117	190900	193524035	2295	2295	2295	2295	0
84	20231117	190800	193524035	2295	2295	2295	2295	0
85	20231117	190700	193524035	2295	2295	2295	2295	0
86	20231117	190600	193524035	2295	2295	2295	2295	0
87	20231117	190500	193524035	2295	2295	2295	2295	0
88	20231117	190400	193524035	2295	2295	2295	2295	0
89	20231117	190300	193524035	2295	2295	2295	2295	0
90	20231117	190200	193524035	2295	2295	2295	2295	0
91	20231117	190100	193524035	2295	2295	2295	2295	0
92	20231117	190000	193524035	2295	2295	2295	2295	385
93	20231117	185900	193524035	2295	2295	2295	2295	0
94	20231117	185800	193524035	2295	2295	2295	2295	0
95	20231117	185700	193524035	2295	2295	2295	2295	0
96	20231117	185600	193524035	2295	2295	2295	2295	0
97	20231117	185500	193524035	2295	2295	2295	2295	0
98	20231117	185400	193524035	2295	2295	2295	2295	0
99	20231117	185300	193524035	2295	2295	2295	2295	0
100	20231117	185200	193524035	2295	2295	2295	2295	0
101	20231117	185100	193524035	2295	2295	2295	2295	0
102	20231117	185000	193524035	2295	2295	2295	2295	0
103	20231117	184900	193524035	2295	2295	2295	2295	0
104	20231117	184800	193524035	2295	2295	2295	2295	0
105	20231117	184700	193524035	2295	2295	2295	2295	0
106	20231117	184600	193524035	2295	2295	2295	2295	0
107	20231117	184500	193524035	2295	2295	2295	2295	0
108	20231117	184400	193524035	2295	2295	2295	2295	0
109	20231117	184300	193524035	2295	2295	2295	2295	0
110	20231117	184200	193524035	2295	2295	2295	2295	0
111	20231117	184100	193524035	2295	2295	2295	2295	0
112	20231117	184000	193524035	2295	2295	2295	2295	0
113	20231117	183900	193524035	2295	2295	2295	2295	0
114	20231117	183800	193524035	2295	2295	2295	2295	0
115	20231117	183700	193524035	2295	2295	2295	2295	0
116	20231117	183600	193524035	2295	2295	2295	2295	0
117	20231117	183500	193524035	2295	2295	2295	2295	0
118	20231117	183400	193524035	2295	2295	2295	2295	0
119	20231117	183300	193524035	2295	2295	2295	2295	0
120	20231117	183200	193524035	2295	2295	2295	2295	0
121	20231117	183100	193524035	2295	2295	2295	2295	0
122	20231117	183000	193524035	2295	2295	2295	2295	385
123	20231117	182900	193524035	2295	2295	2295	2295	0
124	20231117	182800	193524035	2295	2295	2295	2295	0
125	20231117	182700	193524035	2295	2295	2295	2295	0
126	20231117	182600	193524035	2295	2295	2295	2295	0
127	20231117	182500	193524035	2295	2295	2295	2295	0
128	20231117	182400	193524035	2295	2295	2295	2295	0
129	20231117	182300	193524035	2295	2295	2295	2295	0
130	20231117	182200	193524035	2295	2295	2295	2295	0
131	20231117	182100	193524035	2295	2295	2295	2295	0
132	20231117	182000	193524035	2295	2295	2295	2295	0
133	20231117	181900	193524035	2295	2295	2295	2295	0
134	20231117	181800	193524035	2295	2295	2295	2295	0
135	20231117	181700	193524035	2295	2295	2295	2295	0
136	20231117	181600	193524035	2295	2295	2295	2295	0
137	20231117	181500	193524035	2295	2295	2295	2295	0
138	20231117	181400	193524035	2295	2295	2295	2295	0
139	20231117	181300	193524035	2295	2295	2295	2295	0
140	20231117	181200	193524035	2295	2295	2295	2295	0
141	20231117	181100	193524035	2295	2295	2295	2295	0
142	20231117	181000	193524035	2295	2295	2295	2295	0
143	20231117	180900	193524035	2295	2295	2295	2295	0
144	20231117	180800	193524035	2295	2295	2295	2295	0
145	20231117	180700	193524035	2295	2295	2295	2295	0
146	20231117	180600	193524035	2295	2295	2295	2295	0
147	20231117	180500	193524035	2295	2295	2295	2295	0
148	20231117	180400	193524035	2295	2295	2295	2295	0
149	20231117	180300	193524035	2295	2295	2295	2295	0
150	20231117	180200	193524035	2295	2295	2295	2295	0
151	20231117	180100	193524035	2295	2295	2295	2295	0
152	20231117	180000	193524035	2295	2295	2295	2295	385
153	20231117	175900	193524035	2295	2295	2295	2295	0
154	20231117	175800	193524035	2295	2295	2295	2295	0
155	20231117	175700	193524035	2295	2295	2295	2295	0
156	20231117	175600	193524035	2295	2295	2295	2295	0
157	20231117	175500	193524035	2295	2295	2295	2295	0
158	20231117	175400	193524035	2295	2295	2295	2295	0
159	20231117	175300	193524035	2295	2295	2295	2295	0
160	20231117	175200	193524035	2295	2295	2295	2295	0
161	20231117	175100	193524035	2295	2295	2295	2295	0
162	20231117	175000	193524035	2295	2295	2295	2295	0
163	20231117	174900	193524035	2295	2295	2295	2295	0
164	20231117	174800	193524035	2295	2295	2295	2295	0
165	20231117	174700	193524035	2295	2295	2295	2295	0
166	20231117	174600	193524035	2295	2295	2295	2295	0
167	20231117	174500	193524035	2295	2295	2295	2295	0
168	20231117	174400	193524035	2295	2295	2295	2295	0
169	20231117	174300	193524035	2295	2295	2295	2295	0
170	20231117	174200	193524035	2295	2295	2295	2295	0
171	20231117	174100	193524035	2295	2295	2295	2295	0
172	20231117	174000	193524035	2295	2295	2295	2295	0
173	20231117	173900	193524035	2295	2295	2295	2295	0
174	20231117	173800	193524035	2295	2295	2295	2295	0
175	20231117	173700	193524035	2295	2295	2295	2295	0
176	20231117	173600	193524035	2295	2295	2295	2295	0
177	20231117	173500	193524035	2295	2295	2295	2295	0
178	20231117	173400	193524035	2295	2295	2295	2295	0
179	20231117	173300	193524035	2295	2295	2295	2295	0
180	20231117	173200	193524035	2295	2295	2295	2295	0
181	20231117	173100	193524035	2295	2295	2295	2295	0
182	20231117	173000	193524035	2295	2295	2295	2295	385
183	20231117	172900	193524035	2295	2295	2295	2295	0
184	20231117	172800	193524035	2295	2295	2295	2295	0
185	20231117	172700	193524035	2295	2295	2295	2295	0
186	20231117	172600	193524035	2295	2295	2295	2295	0
187	20231117	172500	193524035	2295	2295	2295	2295	0
188	20231117	172400	193524035	2295	2295	2295	2295	0
189	20231117	172300	193524035	2295	2295	2295	2295	0
190	20231117	172200	193524035	2295	2295	2295	2295	0
191	20231117	172100	193524035	2295	2295	2295	2295	0
192	20231117	172000	193524035	2295	2295	2295	2295	0
193	20231117	171900	193524035	2295	2295	2295	2295	0
194	20231117	171800	193524035	2295	2295	2295	2295	0
195	20231117	171700	193524035	2295	2295	2295	2295	0
196	20231117	171600	193524035	2295	2295	2295	2295	0
197	20231117	171500	193524035	2295	2295	2295	2295	0
198	20231117	171400	193524035	2295	2295	2295	2295	0
199	20231117	171300	193524035	2295	2295	2295	2295	0
200	20231117	171200	193524035	2295	2295	2295	2295	0
201	20231117	171100	193524035	2295	2295	2295	2295	0
202	20231117	171000	193524035	2295	2295	2295	2295	0
203	20231117	170900	193524035	2295	2295	2295	2295	0
204	20231117	170800	193524035	2295	2295	2295	2295	0
205	20231117	170700	193524035	2295	2295	2295	2295	0
206	20231117	170600	193524035	2295	2295	2295	2295	0
207	20231117	170500	193524035	2295	2295	2295	2295	0
208	20231117	170400	193524035	2295	2295	2295	2295	0
209	20231117	170300	193524035	2295	2295	2295	2295	0
210	20231117	170200	193524035	2295	2295	2295	2295	0
211	20231117	170100	193524035	2295	2295	2295	2295	0
212	20231117	170000	193524035	2295	2295	2295	2295	385
213	20231117	165900	193524035	2295	2295	2295	2295	0
214	20231117	165800	193524035	2295	2295	2295	2295	0
215	20231117	165700	193524035	2295	2295	2295	2295	0
216	20231117	165600	193524035	2295	2295	2295	2295	0
217	20231117	165500	193524035	2295	2295	2295	2295	0
218	20231117	165400	193524035	2295	2295	2295	2295	0
219	20231117	165300	193524035	2295	2295	2295	2295	0
220	20231117	165200	193524035	2295	2295	2295	2295	0
221	20231117	165100	193524035	2295	2295	2295	2295	0
222	20231117	165000	193524035	2295	2295	2295	2295	0
223	20231117	164900	193524035	2295	2295	2295	2295	0
224	20231117	164800	193524035	2295	2295	2295	2295	0
225	20231117	164700	193524035	2295	2295	2295	2295	0
226	20231117	164600	193524035	2295	2295	2295	2295	0
227	20231117	164500	193524035	2295	2295	2295	2295	0
228	20231117	164400	193524035	2295	2295	2295	2295	0
229	20231117	164300	193524035	2295	2295	2295	2295	0
230	20231117	164200	193524035	2295	2295	2295	2295	0
231	20231117	164100	193524035	2295	2295	2295	2295	0
232	20231117	164000	193524035	2295	2295	2295	2295	0
233	20231117	163900	193524035	2295	2295	2295	2295	0
234	20231117	163800	193524035	2295	2295	2295	2295	0
235	20231117	163700	193524035	2295	2295	2295	2295	0
236	20231117	163600	193524035	2295	2295	2295	2295	0
237	20231117	163500	193524035	2295	2295	2295	2295	0
238	20231117	163400	193524035	2295	2295	2295	2295	0
239	20231117	163300	193524035	2295	2295	2295	2295	0
240	20231117	163200	193524035	2295	2295	2295	2295	0
241	20231117	163100	193524035	2295	2295	2295	2295	0
242	20231117	163000	193524035	2295	2295	2295	2295	385
243	20231117	162900	193524035	2295	2295	2295	2295	0
244	20231117	162800	193524035	2295	2295	2295	2295	0
245	20231117	162700	193524035	2295	2295	2295	2295	0
246	20231117	162600	193524035	2295	2295	2295	2295	0
247	20231117	162500	193524035	2295	2295	2295	2295	0
248	20231117	162400	193524035	2295	2295	2295	2295	0
249	20231117	162300	193524035	2295	2295	2295	2295	0
250	20231117	162200	193524035	2295	2295	2295	2295	0
251	20231117	162100	193524035	2295	2295	2295	2295	0
252	20231117	162000	193524035	2295	2295	2295	2295	0
253	20231117	161900	193524035	2295	2295	2295	2295	0
254	20231117	161800	193524035	2295	2295	2295	2295	0
255	20231117	161700	193524035	2295	2295	2295	2295	0
256	20231117	161600	193524035	2295	2295	2295	2295	0
257	20231117	161500	193524035	2295	2295	2295	2295	0
258	20231117	161400	193524035	2295	2295	2295	2295	0
259	20231117	161300	193524035	2295	2295	2295	2295	0
260	20231117	161200	193524035	2295	2295	2295	2295	0
261	20231117	161100	193524035	2295	2295	2295	2295	0
262	20231117	161000	193524035	2295	2295	2295	2295	0
263	20231117	160900	193524035	2295	2295	2295	2295	0
264	20231117	160800	193524035	2295	2295	2295	2295	0
265	20231117	160700	193524035	2295	2295	2295	2295	0
266	20231117	160600	193524035	2295	2295	2295	2295	0
267	20231117	160500	193524035	2295	2295	2295	2295	0
268	20231117	160400	193524035	2295	2295	2295	2295	0
269	20231117	160300	193524035	2295	2295	2295	2295	0
270	20231117	160200	193524035	2295	2295	2295	2295	0
271	20231117	160100	193524035	2295	2295	2295	2295	0
272	20231117	160000	193524035	2295	2295	2295	2295	385
273	20231117	155900	193524035	2295	2295	2295	2295	0
274	20231117	155800	193524035	2295	2295	2295	2295	0
275	20231117	155700	193524035	2295	2295	2295	2295	0
276	20231117	155600	193524035	2295	2295	2295	2295	0
277	20231117	155500	193524035	2295	2295	2295	2295	0
278	20231117	155400	193524035	2295	2295	2295	2295	0
279	20231117	155300	193524035	2295	2295	2295	2295	0
280	20231117	155200	193524035	2295	2295	2295	2295	0
281	20231117	155100	193524035	2295	2295	2295	2295	0
282	20231117	155000	193524035	2295	2295	2295	2295	0
283	20231117	154900	193524035	2295	2295	2295	2295	0
284	20231117	154800	193524035	2295	2295	2295	2295	0
285	20231117	154700	193524035	2295	2295	2295	2295	0
286	20231117	154600	193524035	2295	2295	2295	2295	0
287	20231117	154500	193524035	2295	2295	2295	2295	0
288	20231117	154400	193524035	2295	2295	2295	2295	0
289	20231117	154300	193524035	2295	2295	2295	2295	0
290	20231117	154200	193524035	2295	2295	2295	2295	0
291	20231117	154100	193524035	2295	2295	2295	2295	0
292	20231117	154000	193524035	2295	2295	2295	2295	0
293	20231117	153900	193524035	2295	2295	2295	2295	0
294	20231117	153800	193524035	2295	2295	2295	2295	0
295	20231117	153700	193524035	2295	2295	2295	2295	0
296	20231117	153600	193524035	2295	2295	2295	2295	0
297	20231117	153500	193524035	2295	2295	2295	2295	0
298	20231117	153400	193524035	2295	2295	2295	2295	0
299	20231117	153300	193524035	2295	2295	2295	2295	0
300	20231117	153200	193524035	2295	2295	2295	2295	0
301	20231117	153100	193524035	2295	2295	2295	2295	0
302	20231117	153000	193524035	2295	2295	2295	2295	770
303	20231117	152900	192640460	2295	2295	2295	2295	0
304	20231117	152800	192640460	2295	2295	2295	2295	0
305	20231117	152700	192640460	2295	2295	2295	2295	0
306	20231117	152600	192640460	2295	2295	2295	2295	0
307	20231117	152500	192640460	2295	2295	2295	2295	0
308	20231117	152400	192640460	2295	2295	2295	2295	0
309	20231117	152300	192640460	2295	2295	2295	2295	0
310	20231117	152200	192640460	2295	2295	2295	2295	0
311	20231117	152100	192640460	2295	2295	2295	2295	0
312	20231117	152000	192640460	2295	2295	2295	2295	0
313	20231117	151900	192640460	2295	2295	2295	2285	135
314	20231117	151800	192331465	2295	2295	2295	2295	0
315	20231117	151700	192331465	2295	2295	2295	2295	22
316	20231117	151600	192280975	2295	2290	2295	2290	18
317	20231117	151500	192239710	2290	2290	2290	2290	59
318	20231117	151400	192104600	2290	2290	2290	2280	128
319	20231117	151300	191812075	2290	2285	2290	2285	23
320	20231117	151200	191759430	2285	2285	2285	2285	104
321	20231117	151100	191521790	2285	2285	2285	2280	789
322	20231117	151000	189722190	2280	2300	2300	2280	1719
323	20231117	150900	185798485	2290	2295	2295	2290	879
324	20231117	150800	183785570	2300	2295	2300	2295	14
325	20231117	150700	183753435	2295	2295	2295	2295	87
326	20231117	150600	183553770	2300	2300	2300	2300	0
327	20231117	150500	183553770	2300	2300	2300	2300	0
328	20231117	150400	183553770	2300	2300	2300	2300	0
329	20231117	150300	183553770	2300	2300	2300	2300	0
330	20231117	150200	183553770	2300	2300	2300	2300	0
331	20231117	150100	183553770	2300	2300	2300	2300	1
332	20231117	150000	183551470	2295	2300	2300	2295	304
333	20231117	145900	182852345	2305	2305	2305	2305	0
334	20231117	145800	182852345	2305	2305	2305	2305	0
335	20231117	145700	182852345	2305	2300	2305	2300	151
336	20231117	145600	182505040	2305	2305	2305	2305	0
337	20231117	145500	182505040	2305	2305	2305	2305	0
338	20231117	145400	182505040	2305	2305	2305	2305	0
339	20231117	145300	182505040	2305	2305	2305	2305	0
340	20231117	145200	182505040	2305	2300	2305	2300	2
341	20231117	145100	182500435	2305	2305	2305	2305	0
342	20231117	145000	182500435	2305	2305	2305	2305	0
343	20231117	144900	182500435	2305	2305	2305	2305	100
344	20231117	144800	182269935	2305	2305	2305	2305	0
345	20231117	144700	182269935	2305	2300	2305	2295	103
346	20231117	144600	182033520	2305	2305	2305	2305	1
347	20231117	144500	182031215	2290	2300	2300	2290	93
348	20231117	144400	181817605	2300	2300	2300	2300	15
349	20231117	144300	181783105	2305	2305	2305	2305	0
350	20231117	144200	181783105	2305	2305	2305	2305	1
351	20231117	144100	181780800	2310	2310	2310	2310	0
352	20231117	144000	181780800	2310	2310	2310	2310	0
353	20231117	143900	181780800	2310	2300	2310	2300	2
354	20231117	143800	181776190	2305	2305	2305	2305	0
355	20231117	143700	181776190	2305	2305	2305	2305	65
356	20231117	143600	181626365	2305	2305	2305	2305	0
357	20231117	143500	181626365	2305	2305	2305	2305	0
358	20231117	143400	181626365	2305	2305	2305	2305	0
359	20231117	143300	181626365	2305	2305	2305	2305	0
360	20231117	143200	181626365	2305	2305	2305	2305	1
361	20231117	143100	181624060	2280	2295	2295	2280	1354
362	20231117	143000	178529990	2295	2295	2295	2295	0
363	20231117	142900	178529990	2295	2295	2295	2295	50
364	20231117	142800	178415240	2295	2295	2295	2295	134
365	20231117	142700	178107710	2300	2300	2300	2300	0
366	20231117	142600	178107710	2300	2300	2300	2300	1559
367	20231117	142500	174522010	2305	2305	2305	2305	0
368	20231117	142400	174522010	2305	2305	2305	2305	0
369	20231117	142300	174522010	2305	2305	2305	2305	0
370	20231117	142200	174522010	2305	2305	2305	2305	0
371	20231117	142100	174522010	2305	2305	2305	2305	0
372	20231117	142000	174522010	2305	2305	2305	2305	1
373	20231117	141900	174519705	2310	2310	2310	2310	1
374	20231117	141800	174517395	2295	2295	2295	2295	0
375	20231117	141700	174517395	2295	2295	2295	2295	0
376	20231117	141600	174517395	2295	2295	2295	2295	0
377	20231117	141500	174517395	2295	2295	2295	2295	0
378	20231117	141400	174517395	2295	2305	2310	2295	3016
379	20231117	141300	167582490	2305	2305	2305	2305	0
380	20231117	141200	167582490	2305	2305	2305	2305	0
381	20231117	141100	167582490	2305	2305	2305	2305	0
382	20231117	141000	167582490	2305	2305	2305	2305	0
383	20231117	140900	167582490	2305	2305	2305	2305	0
384	20231117	140800	167582490	2305	2305	2305	2305	0
385	20231117	140700	167582490	2305	2305	2305	2305	0
386	20231117	140600	167582490	2305	2305	2305	2305	0
387	20231117	140500	167582490	2305	2305	2305	2305	0
388	20231117	140400	167582490	2305	2305	2305	2305	0
389	20231117	140300	167582490	2305	2305	2305	2305	0
390	20231117	140200	167582490	2305	2305	2305	2305	2640
391	20231117	140100	161497290	2305	2305	2305	2305	0
392	20231117	140000	161497290	2305	2305	2305	2305	354
393	20231117	135900	160681320	2305	2305	2305	2305	0
394	20231117	135800	160681320	2305	2305	2305	2305	100
395	20231117	135700	160450820	2305	2305	2305	2305	0
396	20231117	135600	160450820	2305	2305	2305	2305	0
397	20231117	135500	160450820	2305	2305	2305	2305	500
398	20231117	135400	159298320	2310	2310	2310	2310	0
399	20231117	135300	159298320	2310	2310	2310	2310	0
400	20231117	135200	159298320	2310	2310	2310	2310	162
401	20231117	135100	158924100	2310	2310	2310	2310	0
402	20231117	135000	158924100	2310	2310	2310	2310	0
403	20231117	134900	158924100	2310	2310	2310	2310	153
404	20231117	134800	158570670	2320	2320	2320	2320	0
405	20231117	134700	158570670	2320	2320	2320	2320	0
406	20231117	134600	158570670	2320	2320	2320	2320	0
407	20231117	134500	158570670	2320	2320	2320	2320	118
408	20231117	134400	158296910	2320	2320	2320	2320	4
409	20231117	134300	158287630	2320	2320	2320	2320	0
410	20231117	134200	158287630	2320	2320	2320	2320	0
411	20231117	134100	158287630	2320	2320	2320	2320	118
412	20231117	134000	158013870	2315	2315	2315	2315	100
413	20231117	133900	157782370	2315	2315	2315	2315	1
414	20231117	133800	157780055	2290	2300	2300	2290	3708
415	20231117	133700	149269745	2315	2315	2315	2315	119
416	20231117	133600	148994260	2310	2305	2310	2305	1092
417	20231117	133500	146476625	2305	2315	2315	2305	1023
418	20231117	133400	144118595	2320	2320	2320	2320	0
419	20231117	133300	144118595	2320	2320	2320	2320	119
420	20231117	133200	143842515	2320	2320	2320	2320	1
421	20231117	133100	143840195	2310	2310	2310	2310	1299
422	20231117	133000	140839505	2320	2320	2320	2320	0
423	20231117	132900	140839505	2320	2305	2320	2305	281
424	20231117	132800	140188895	2305	2305	2305	2305	0
425	20231117	132700	140188895	2305	2305	2305	2305	0
426	20231117	132600	140188895	2305	2305	2305	2305	0
427	20231117	132500	140188895	2305	2305	2305	2305	219
428	20231117	132400	139684100	2305	2305	2305	2305	9758
429	20231117	132300	117191910	2320	2320	2320	2320	17
430	20231117	132200	117152470	2320	2320	2320	2320	0
431	20231117	132100	117152470	2320	2320	2320	2320	119
432	20231117	132000	116876390	2310	2310	2310	2310	0
433	20231117	131900	116876390	2310	2320	2320	2310	428
434	20231117	131800	115887610	2320	2320	2320	2320	0
435	20231117	131700	115887610	2320	2320	2320	2320	119
436	20231117	131600	115611530	2325	2325	2325	2325	0
437	20231117	131500	115611530	2325	2325	2325	2325	0
438	20231117	131400	115611530	2325	2325	2325	2325	0
439	20231117	131300	115611530	2325	2325	2325	2325	119
440	20231117	131200	115334855	2310	2310	2310	2310	0
441	20231117	131100	115334855	2310	2310	2310	2310	0
442	20231117	131000	115334855	2310	2310	2310	2310	0
443	20231117	130900	115334855	2310	2325	2330	2310	1271
444	20231117	130800	112390585	2330	2330	2330	2330	0
445	20231117	130700	112390585	2330	2330	2330	2330	100
446	20231117	130600	112157585	2330	2325	2330	2325	162
447	20231117	130500	111780130	2325	2325	2325	2325	0
448	20231117	130400	111780130	2325	2325	2325	2325	0
449	20231117	130300	111780130	2325	2325	2325	2325	0
450	20231117	130200	111780130	2325	2325	2325	2325	0
451	20231117	130100	111780130	2325	2325	2325	2325	0
452	20231117	130000	111780130	2325	2325	2325	2325	0
453	20231117	125900	111780130	2325	2325	2325	2325	0
454	20231117	125800	111780130	2325	2325	2325	2325	0
455	20231117	125700	111780130	2325	2325	2325	2325	0
456	20231117	125600	111780130	2325	2325	2325	2325	0
457	20231117	125500	111780130	2325	2325	2325	2325	0
458	20231117	125400	111780130	2325	2325	2325	2325	1
459	20231117	125300	111777805	2335	2330	2335	2330	2
460	20231117	125200	111773140	2310	2315	2315	2310	606
461	20231117	125100	110372395	2310	2320	2320	2310	723
462	20231117	125000	108699970	2320	2330	2330	2320	4105
463	20231117	124900	99171320	2335	2335	2335	2335	0
464	20231117	124800	99171320	2335	2335	2335	2335	8
465	20231117	124700	99152640	2335	2335	2335	2335	0
466	20231117	124600	99152640	2335	2335	2335	2335	0
467	20231117	124500	99152640	2335	2335	2335	2335	1702
468	20231117	124400	95178470	2335	2340	2340	2335	100
469	20231117	124300	94944665	2350	2350	2350	2350	162
470	20231117	124200	94563965	2350	2350	2350	2350	8
471	20231117	124100	94545165	2340	2340	2340	2340	20
472	20231117	124000	94498365	2340	2340	2340	2340	68
473	20231117	123900	94339245	2340	2345	2345	2340	119
474	20231117	123800	94060745	2345	2345	2345	2345	0
475	20231117	123700	94060745	2345	2345	2345	2345	0
476	20231117	123600	94060745	2345	2345	2345	2340	413
477	20231117	123500	93094260	2345	2345	2345	2345	0
478	20231117	123400	93094260	2345	2350	2350	2345	31
479	20231117	123300	93021435	2350	2355	2355	2350	32
480	20231117	123200	92946195	2355	2350	2355	2350	15
481	20231117	123100	92910895	2350	2350	2350	2350	190
482	20231117	123000	92464395	2350	2345	2350	2345	24
483	20231117	122900	92408020	2350	2350	2350	2350	5
484	20231117	122800	92396270	2350	2350	2350	2350	0
485	20231117	122700	92396270	2350	2350	2350	2350	0
486	20231117	122600	92396270	2350	2350	2350	2350	0
487	20231117	122500	92396270	2350	2350	2350	2350	0
488	20231117	122400	92396270	2350	2350	2350	2350	0
489	20231117	122300	92396270	2350	2350	2350	2350	200
490	20231117	122200	91926270	2350	2350	2350	2350	0
491	20231117	122100	91926270	2350	2350	2350	2350	0
492	20231117	122000	91926270	2350	2345	2350	2340	672
493	20231117	121900	90349670	2350	2345	2350	2345	63
494	20231117	121800	90201655	2350	2350	2350	2350	0
495	20231117	121700	90201655	2350	2330	2350	2330	169
496	20231117	121600	89807695	2330	2350	2350	2330	97
497	20231117	121500	89581525	2345	2345	2345	2345	2
498	20231117	121400	89576835	2335	2335	2335	2335	0
499	20231117	121300	89576835	2335	2335	2335	2335	0
500	20231117	121200	89576835	2335	2335	2335	2335	199
501	20231117	121100	89112170	2335	2335	2335	2335	0
502	20231117	121000	89112170	2335	2335	2335	2335	1
503	20231117	120900	89109835	2330	2335	2335	2330	266
504	20231117	120800	88489805	2350	2350	2350	2350	25
505	20231117	120700	88431055	2355	2355	2355	2355	0
506	20231117	120600	88431055	2355	2355	2355	2355	159
507	20231117	120500	88056610	2360	2360	2360	2360	0
508	20231117	120400	88056610	2360	2360	2360	2360	0
509	20231117	120300	88056610	2360	2360	2360	2360	0
510	20231117	120200	88056610	2360	2360	2360	2360	0
511	20231117	120100	88056610	2360	2360	2360	2360	0
512	20231117	120000	88056610	2360	2360	2360	2360	0
513	20231117	115900	88056610	2360	2360	2360	2360	0
514	20231117	115800	88056610	2360	2350	2360	2350	16
515	20231117	115700	88019000	2360	2350	2360	2350	162
516	20231117	115600	87637680	2330	2330	2330	2330	96
517	20231117	115500	87414000	2350	2350	2350	2350	0
518	20231117	115400	87414000	2350	2350	2350	2350	0
519	20231117	115300	87414000	2350	2350	2350	2350	0
520	20231117	115200	87414000	2350	2350	2350	2350	0
521	20231117	115100	87414000	2350	2345	2350	2345	1497
522	20231117	115000	83903335	2330	2330	2330	2330	0
523	20231117	114900	83903335	2330	2330	2330	2330	0
524	20231117	114800	83903335	2330	2335	2335	2330	191
525	20231117	114700	83458045	2335	2335	2335	2335	0
526	20231117	114600	83458045	2335	2335	2335	2335	0
527	20231117	114500	83458045	2335	2335	2335	2335	0
528	20231117	114400	83458045	2335	2335	2335	2335	6
529	20231117	114300	83444035	2340	2340	2340	2340	906
530	20231117	114200	81323995	2335	2335	2335	2335	1
531	20231117	114100	81321660	2335	2340	2340	2335	696
532	20231117	114000	79693045	2340	2345	2345	2340	630
533	20231117	113900	78218840	2345	2345	2345	2345	0
534	20231117	113800	78218840	2345	2340	2345	2340	619
535	20231117	113700	76768380	2340	2340	2340	2340	80
536	20231117	113600	76581180	2340	2340	2340	2340	0
537	20231117	113500	76581180	2340	2345	2345	2340	921
538	20231117	113400	74423935	2365	2350	2365	2350	162
539	20231117	113300	74042515	2350	2350	2350	2350	134
540	20231117	113200	73727615	2350	2350	2350	2350	850
541	20231117	113100	71730115	2345	2350	2350	2345	438
542	20231117	113000	70700865	2350	2350	2350	2350	0
543	20231117	112900	70700865	2350	2360	2375	2350	1029
544	20231117	112800	68269305	2350	2350	2350	2350	425
545	20231117	112700	67270555	2350	2340	2350	2340	20
546	20231117	112600	67223655	2330	2330	2330	2330	803
547	20231117	112500	65352665	2330	2330	2330	2330	1
548	20231117	112400	65350335	2330	2330	2330	2330	0
549	20231117	112300	65350335	2330	2330	2330	2330	430
550	20231117	112200	64348435	2330	2330	2330	2330	0
551	20231117	112100	64348435	2330	2330	2330	2330	0
552	20231117	112000	64348435	2330	2330	2330	2330	298
553	20231117	111900	63654095	2330	2330	2330	2330	1
554	20231117	111800	63651765	2330	2330	2330	2330	0
555	20231117	111700	63651765	2330	2330	2330	2330	0
556	20231117	111600	63651765	2330	2320	2330	2320	1214
557	20231117	111500	60831545	2320	2320	2320	2320	0
558	20231117	111400	60831545	2320	2320	2320	2320	0
559	20231117	111300	60831545	2320	2320	2320	2320	0
560	20231117	111200	60831545	2320	2320	2320	2320	0
561	20231117	111100	60831545	2320	2320	2320	2320	162
562	20231117	111000	60455705	2310	2310	2310	2310	0
563	20231117	110900	60455705	2310	2310	2310	2310	0
564	20231117	110800	60455705	2310	2310	2310	2310	0
565	20231117	110700	60455705	2310	2310	2310	2310	162
566	20231117	110600	60081485	2310	2310	2310	2310	0
567	20231117	110500	60081485	2310	2310	2310	2310	415
568	20231117	110400	59122835	2305	2305	2305	2305	0
569	20231117	110300	59122835	2305	2305	2305	2305	0
570	20231117	110200	59122835	2305	2305	2305	2305	0
571	20231117	110100	59122835	2305	2305	2305	2305	0
572	20231117	110000	59122835	2305	2305	2305	2305	1
573	20231117	105900	59120530	2305	2305	2305	2305	0
574	20231117	105800	59120530	2305	2305	2305	2305	0
575	20231117	105700	59120530	2305	2305	2305	2305	0
576	20231117	105600	59120530	2305	2305	2305	2305	0
577	20231117	105500	59120530	2305	2305	2305	2305	0
578	20231117	105400	59120530	2305	2310	2310	2305	1079
579	20231117	105300	56633275	2310	2315	2330	2310	3799
580	20231117	105200	47833505	2310	2310	2310	2310	0
581	20231117	105100	47833505	2310	2315	2315	2310	101
582	20231117	105000	47599905	2305	2305	2305	2305	24
583	20231117	104900	47544585	2315	2315	2315	2315	0
584	20231117	104800	47544585	2315	2310	2315	2310	162
585	20231117	104700	47170055	2305	2305	2305	2305	99
586	20231117	104600	46941860	2305	2305	2305	2305	1
587	20231117	104500	46939555	2300	2300	2300	2300	0
588	20231117	104400	46939555	2300	2300	2300	2300	0
589	20231117	104300	46939555	2300	2300	2300	2300	200
590	20231117	104200	46479555	2305	2305	2305	2305	0
591	20231117	104100	46479555	2305	2305	2305	2305	0
592	20231117	104000	46479555	2305	2305	2305	2305	0
593	20231117	103900	46479555	2305	2305	2305	2305	0
594	20231117	103800	46479555	2305	2305	2305	2305	0
595	20231117	103700	46479555	2305	2305	2305	2305	0
596	20231117	103600	46479555	2305	2305	2305	2305	436
597	20231117	103500	45474575	2300	2300	2300	2300	0
598	20231117	103400	45474575	2300	2300	2300	2300	0
599	20231117	103300	45474575	2300	2300	2300	2300	0
600	20231117	103200	45474575	2300	2300	2300	2300	0
601	20231117	103100	45474575	2300	2300	2300	2300	0
602	20231117	103000	45474575	2300	2300	2300	2300	0
603	20231117	102900	45474575	2300	2300	2300	2300	0
604	20231117	102800	45474575	2300	2300	2300	2300	0
605	20231117	102700	45474575	2300	2300	2300	2300	0
606	20231117	102600	45474575	2300	2300	2300	2300	100
607	20231117	102500	45244575	2305	2300	2305	2300	162
608	20231117	102400	44871660	2300	2300	2300	2300	0
609	20231117	102300	44871660	2300	2305	2305	2300	2
610	20231117	102200	44867055	2285	2285	2285	2285	544
611	20231117	102100	43624015	2290	2290	2290	2290	0
612	20231117	102000	43624015	2290	2290	2290	2290	124
613	20231117	101900	43340055	2290	2290	2290	2290	24
614	20231117	101800	43285095	2290	2290	2290	2290	152
615	20231117	101700	42937015	2290	2290	2290	2290	435
616	20231117	101600	41940865	2290	2290	2290	2290	0
617	20231117	101500	41940865	2290	2290	2290	2290	0
618	20231117	101400	41940865	2290	2290	2290	2290	0
619	20231117	101300	41940865	2290	2290	2290	2290	0
620	20231117	101200	41940865	2290	2290	2290	2290	0
621	20231117	101100	41940865	2290	2290	2290	2290	0
622	20231117	101000	41940865	2290	2290	2290	2290	1
623	20231117	100900	41938575	2295	2295	2295	2295	0
624	20231117	100800	41938575	2295	2295	2295	2295	0
625	20231117	100700	41938575	2295	2295	2295	2295	100
626	20231117	100600	41709075	2300	2300	2300	2300	101
627	20231117	100500	41476775	2295	2295	2295	2295	0
628	20231117	100400	41476775	2295	2300	2300	2295	166
629	20231117	100300	41095530	2300	2300	2300	2300	45
630	20231117	100200	40992030	2300	2300	2300	2300	0
631	20231117	100100	40992030	2300	2300	2300	2300	105
632	20231117	100000	40750530	2300	2300	2300	2300	52
633	20231117	095900	40630930	2300	2300	2300	2300	0
634	20231117	095800	40630930	2300	2300	2300	2300	0
635	20231117	095700	40630930	2300	2300	2300	2300	0
636	20231117	095600	40630930	2300	2300	2300	2300	498
637	20231117	095500	39485530	2295	2295	2295	2295	0
638	20231117	095400	39485530	2295	2295	2295	2295	386
639	20231117	095300	38599660	2295	2295	2295	2295	36
640	20231117	095200	38517040	2295	2295	2295	2295	0
641	20231117	095100	38517040	2295	2295	2295	2295	50
642	20231117	095000	38402290	2290	2290	2290	2290	0
643	20231117	094900	38402290	2290	2290	2290	2290	56
644	20231117	094800	38274050	2295	2295	2295	2295	126
645	20231117	094700	37984880	2295	2295	2295	2295	6
646	20231117	094600	37971110	2295	2295	2295	2295	1
647	20231117	094500	37968815	2280	2280	2280	2280	0
648	20231117	094400	37968815	2280	2285	2285	2280	213
649	20231117	094300	37483110	2285	2285	2285	2285	100
650	20231117	094200	37254610	2280	2280	2280	2280	100
651	20231117	094100	37026610	2285	2285	2285	2285	0
652	20231117	094000	37026610	2285	2285	2285	2285	358
653	20231117	093900	36208580	2290	2290	2290	2290	0
654	20231117	093800	36208580	2290	2290	2290	2290	0
655	20231117	093700	36208580	2290	2290	2290	2290	100
656	20231117	093600	35979580	2295	2295	2295	2295	1
657	20231117	093500	35977285	2285	2285	2285	2285	0
658	20231117	093400	35977285	2285	2285	2285	2285	0
659	20231117	093300	35977285	2285	2290	2290	2285	600
660	20231117	093200	34606090	2290	2290	2290	2290	0
661	20231117	093100	34606090	2290	2290	2290	2290	86
662	20231117	093000	34409150	2295	2295	2295	2295	0
663	20231117	092900	34409150	2295	2295	2295	2295	0
664	20231117	092800	34409150	2295	2295	2295	2295	53
665	20231117	092700	34287515	2295	2295	2295	2295	252
666	20231117	092600	33709175	2300	2300	2300	2300	0
667	20231117	092500	33709175	2300	2300	2300	2300	60
668	20231117	092400	33571175	2300	2300	2300	2300	212
669	20231117	092300	33083575	2300	2300	2300	2300	60
670	20231117	092200	32945575	2300	2300	2300	2300	62
671	20231117	092100	32802975	2300	2300	2300	2300	408
672	20231117	092000	31864575	2310	2310	2310	2310	311
673	20231117	091900	31146165	2325	2325	2325	2325	0
674	20231117	091800	31146165	2325	2315	2325	2315	71
675	20231117	091700	30981455	2315	2310	2315	2310	100
676	20231117	091600	30750075	2300	2300	2300	2300	594
677	20231117	091500	29383875	2300	2300	2300	2300	657
678	20231117	091400	27872775	2300	2280	2305	2280	2881
679	20231117	091300	21287655	2280	2280	2280	2275	605
680	20231117	091200	19908280	2270	2270	2270	2270	0
681	20231117	091100	19908280	2270	2260	2270	2260	1069
682	20231117	091000	17484650	2260	2260	2275	2260	1702
683	20231117	090900	13626595	2270	2270	2270	2270	169
684	20231117	090800	13242965	2260	2285	2285	2250	3880
685	20231117	090700	4461535	2300	2300	2300	2300	0
686	20231117	090600	4461535	2300	2305	2305	2300	1800
687	20231117	090500	316880	2330	2330	2330	2330	0
688	20231117	090400	316880	2330	2330	2330	2330	0
689	20231117	090300	316880	2330	2330	2330	2330	0
690	20231117	090200	316880	2330	2330	2330	2330	0
691	20231117	090100	316880	2330	2330	2330	2330	0
692	20231117	090000	316880	2330	2330	2330	2330	136