KissMeData/106240/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	200300	172407402	1770	1770	1770	1770	2004
3	20231116	200200	172407402	1770	1770	1770	1770	0
4	20231116	200100	172407402	1770	1770	1770	1770	0
5	20231116	200000	172407402	1770	1770	1770	1770	0
6	20231116	195900	172407402	1770	1770	1770	1770	0
7	20231116	195800	172407402	1770	1770	1770	1770	0
8	20231116	195700	172407402	1770	1770	1770	1770	0
9	20231116	195600	172407402	1770	1770	1770	1770	0
10	20231116	195500	172407402	1770	1770	1770	1770	0
11	20231116	195400	172407402	1770	1770	1770	1770	0
12	20231116	195300	172407402	1770	1770	1770	1770	0
13	20231116	195200	172407402	1770	1770	1770	1770	0
14	20231116	195100	172407402	1770	1770	1770	1770	0
15	20231116	195000	172407402	1770	1770	1770	1770	0
16	20231116	194900	172407402	1770	1770	1770	1770	0
17	20231116	194800	172407402	1770	1770	1770	1770	0
18	20231116	194700	172407402	1770	1770	1770	1770	0
19	20231116	194600	172407402	1770	1770	1770	1770	0
20	20231116	194500	172407402	1770	1770	1770	1770	0
21	20231116	194400	172407402	1770	1770	1770	1770	0
22	20231116	194300	172407402	1770	1770	1770	1770	0
23	20231116	194200	172407402	1770	1770	1770	1770	0
24	20231116	194100	172407402	1770	1770	1770	1770	0
25	20231116	194000	172407402	1770	1770	1770	1770	0
26	20231116	193900	172407402	1770	1770	1770	1770	0
27	20231116	193800	172407402	1770	1770	1770	1770	0
28	20231116	193700	172407402	1770	1770	1770	1770	0
29	20231116	193600	172407402	1770	1770	1770	1770	0
30	20231116	193500	172407402	1770	1770	1770	1770	0
31	20231116	193400	172407402	1770	1770	1770	1770	0
32	20231116	193300	172407402	1770	1770	1770	1770	2004
33	20231116	193200	172407402	1770	1770	1770	1770	0
34	20231116	193100	172407402	1770	1770	1770	1770	0
35	20231116	193000	172407402	1770	1770	1770	1770	0
36	20231116	192900	172407402	1770	1770	1770	1770	0
37	20231116	192800	172407402	1770	1770	1770	1770	0
38	20231116	192700	172407402	1770	1770	1770	1770	0
39	20231116	192600	172407402	1770	1770	1770	1770	0
40	20231116	192500	172407402	1770	1770	1770	1770	0
41	20231116	192400	172407402	1770	1770	1770	1770	0
42	20231116	192300	172407402	1770	1770	1770	1770	0
43	20231116	192200	172407402	1770	1770	1770	1770	0
44	20231116	192100	172407402	1770	1770	1770	1770	0
45	20231116	192000	172407402	1770	1770	1770	1770	0
46	20231116	191900	172407402	1770	1770	1770	1770	0
47	20231116	191800	172407402	1770	1770	1770	1770	0
48	20231116	191700	172407402	1770	1770	1770	1770	0
49	20231116	191600	172407402	1770	1770	1770	1770	0
50	20231116	191500	172407402	1770	1770	1770	1770	0
51	20231116	191400	172407402	1770	1770	1770	1770	0
52	20231116	191300	172407402	1770	1770	1770	1770	0
53	20231116	191200	172407402	1770	1770	1770	1770	0
54	20231116	191100	172407402	1770	1770	1770	1770	0
55	20231116	191000	172407402	1770	1770	1770	1770	0
56	20231116	190900	172407402	1770	1770	1770	1770	0
57	20231116	190800	172407402	1770	1770	1770	1770	0
58	20231116	190700	172407402	1770	1770	1770	1770	0
59	20231116	190600	172407402	1770	1770	1770	1770	0
60	20231116	190500	172407402	1770	1770	1770	1770	0
61	20231116	190400	172407402	1770	1770	1770	1770	0
62	20231116	190300	172407402	1770	1770	1770	1770	2004
63	20231116	190200	172407402	1770	1770	1770	1770	0
64	20231116	190100	172407402	1770	1770	1770	1770	0
65	20231116	190000	172407402	1770	1770	1770	1770	0
66	20231116	185900	172407402	1770	1770	1770	1770	0
67	20231116	185800	172407402	1770	1770	1770	1770	0
68	20231116	185700	172407402	1770	1770	1770	1770	0
69	20231116	185600	172407402	1770	1770	1770	1770	0
70	20231116	185500	172407402	1770	1770	1770	1770	0
71	20231116	185400	172407402	1770	1770	1770	1770	0
72	20231116	185300	172407402	1770	1770	1770	1770	0
73	20231116	185200	172407402	1770	1770	1770	1770	0
74	20231116	185100	172407402	1770	1770	1770	1770	0
75	20231116	185000	172407402	1770	1770	1770	1770	0
76	20231116	184900	172407402	1770	1770	1770	1770	0
77	20231116	184800	172407402	1770	1770	1770	1770	0
78	20231116	184700	172407402	1770	1770	1770	1770	0
79	20231116	184600	172407402	1770	1770	1770	1770	0
80	20231116	184500	172407402	1770	1770	1770	1770	0
81	20231116	184400	172407402	1770	1770	1770	1770	0
82	20231116	184300	172407402	1770	1770	1770	1770	0
83	20231116	184200	172407402	1770	1770	1770	1770	0
84	20231116	184100	172407402	1770	1770	1770	1770	0
85	20231116	184000	172407402	1770	1770	1770	1770	0
86	20231116	183900	172407402	1770	1770	1770	1770	0
87	20231116	183800	172407402	1770	1770	1770	1770	0
88	20231116	183700	172407402	1770	1770	1770	1770	0
89	20231116	183600	172407402	1770	1770	1770	1770	0
90	20231116	183500	172407402	1770	1770	1770	1770	0
91	20231116	183400	172407402	1770	1770	1770	1770	0
92	20231116	183300	172407402	1770	1770	1770	1770	2004
93	20231116	183200	172407402	1770	1770	1770	1770	0
94	20231116	183100	172407402	1770	1770	1770	1770	0
95	20231116	183000	172407402	1770	1770	1770	1770	0
96	20231116	182900	172407402	1770	1770	1770	1770	0
97	20231116	182800	172407402	1770	1770	1770	1770	0
98	20231116	182700	172407402	1770	1770	1770	1770	0
99	20231116	182600	172407402	1770	1770	1770	1770	0
100	20231116	182500	172407402	1770	1770	1770	1770	0
101	20231116	182400	172407402	1770	1770	1770	1770	0
102	20231116	182300	172407402	1770	1770	1770	1770	0
103	20231116	182200	172407402	1770	1770	1770	1770	0
104	20231116	182100	172407402	1770	1770	1770	1770	0
105	20231116	182000	172407402	1770	1770	1770	1770	0
106	20231116	181900	172407402	1770	1770	1770	1770	0
107	20231116	181800	172407402	1770	1770	1770	1770	0
108	20231116	181700	172407402	1770	1770	1770	1770	0
109	20231116	181600	172407402	1770	1770	1770	1770	0
110	20231116	181500	172407402	1770	1770	1770	1770	0
111	20231116	181400	172407402	1770	1770	1770	1770	0
112	20231116	181300	172407402	1770	1770	1770	1770	0
113	20231116	181200	172407402	1770	1770	1770	1770	0
114	20231116	181100	172407402	1770	1770	1770	1770	0
115	20231116	181000	172407402	1770	1770	1770	1770	0
116	20231116	180900	172407402	1770	1770	1770	1770	0
117	20231116	180800	172407402	1770	1770	1770	1770	0
118	20231116	180700	172407402	1770	1770	1770	1770	0
119	20231116	180600	172407402	1770	1770	1770	1770	0
120	20231116	180500	172407402	1770	1770	1770	1770	0
121	20231116	180400	172407402	1770	1770	1770	1770	0
122	20231116	180300	172407402	1770	1770	1770	1770	2004
123	20231116	180200	172407402	1770	1770	1770	1770	0
124	20231116	180100	172407402	1770	1770	1770	1770	0
125	20231116	180000	172407402	1770	1770	1770	1770	0
126	20231116	175900	172407402	1770	1770	1770	1770	0
127	20231116	175800	172407402	1770	1770	1770	1770	0
128	20231116	175700	172407402	1770	1770	1770	1770	0
129	20231116	175600	172407402	1770	1770	1770	1770	0
130	20231116	175500	172407402	1770	1770	1770	1770	0
131	20231116	175400	172407402	1770	1770	1770	1770	0
132	20231116	175300	172407402	1770	1770	1770	1770	0
133	20231116	175200	172407402	1770	1770	1770	1770	0
134	20231116	175100	172407402	1770	1770	1770	1770	0
135	20231116	175000	172407402	1770	1770	1770	1770	0
136	20231116	174900	172407402	1770	1770	1770	1770	0
137	20231116	174800	172407402	1770	1770	1770	1770	0
138	20231116	174700	172407402	1770	1770	1770	1770	0
139	20231116	174600	172407402	1770	1770	1770	1770	0
140	20231116	174500	172407402	1770	1770	1770	1770	0
141	20231116	174400	172407402	1770	1770	1770	1770	0
142	20231116	174300	172407402	1770	1770	1770	1770	0
143	20231116	174200	172407402	1770	1770	1770	1770	0
144	20231116	174100	172407402	1770	1770	1770	1770	0
145	20231116	174000	172407402	1770	1770	1770	1770	0
146	20231116	173900	172407402	1770	1770	1770	1770	0
147	20231116	173800	172407402	1770	1770	1770	1770	0
148	20231116	173700	172407402	1770	1770	1770	1770	0
149	20231116	173600	172407402	1770	1770	1770	1770	0
150	20231116	173500	172407402	1770	1770	1770	1770	0
151	20231116	173400	172407402	1770	1770	1770	1770	0
152	20231116	173300	172407402	1770	1770	1770	1770	2004
153	20231116	173200	172407402	1770	1770	1770	1770	0
154	20231116	173100	172407402	1770	1770	1770	1770	0
155	20231116	173000	172407402	1770	1770	1770	1770	0
156	20231116	172900	172407402	1770	1770	1770	1770	0
157	20231116	172800	172407402	1770	1770	1770	1770	0
158	20231116	172700	172407402	1770	1770	1770	1770	0
159	20231116	172600	172407402	1770	1770	1770	1770	0
160	20231116	172500	172407402	1770	1770	1770	1770	0
161	20231116	172400	172407402	1770	1770	1770	1770	0
162	20231116	172300	172407402	1770	1770	1770	1770	0
163	20231116	172200	172407402	1770	1770	1770	1770	0
164	20231116	172100	172407402	1770	1770	1770	1770	0
165	20231116	172000	172407402	1770	1770	1770	1770	0
166	20231116	171900	172407402	1770	1770	1770	1770	0
167	20231116	171800	172407402	1770	1770	1770	1770	0
168	20231116	171700	172407402	1770	1770	1770	1770	0
169	20231116	171600	172407402	1770	1770	1770	1770	0
170	20231116	171500	172407402	1770	1770	1770	1770	0
171	20231116	171400	172407402	1770	1770	1770	1770	0
172	20231116	171300	172407402	1770	1770	1770	1770	0
173	20231116	171200	172407402	1770	1770	1770	1770	0
174	20231116	171100	172407402	1770	1770	1770	1770	0
175	20231116	171000	172407402	1770	1770	1770	1770	0
176	20231116	170900	172407402	1770	1770	1770	1770	0
177	20231116	170800	172407402	1770	1770	1770	1770	0
178	20231116	170700	172407402	1770	1770	1770	1770	0
179	20231116	170600	172407402	1770	1770	1770	1770	0
180	20231116	170500	172407402	1770	1770	1770	1770	0
181	20231116	170400	172407402	1770	1770	1770	1770	0
182	20231116	170300	172407402	1770	1770	1770	1770	2004
183	20231116	170200	172407402	1770	1770	1770	1770	0
184	20231116	170100	172407402	1770	1770	1770	1770	0
185	20231116	170000	172407402	1770	1770	1770	1770	0
186	20231116	165900	172407402	1770	1770	1770	1770	0
187	20231116	165800	172407402	1770	1770	1770	1770	0
188	20231116	165700	172407402	1770	1770	1770	1770	0
189	20231116	165600	172407402	1770	1770	1770	1770	0
190	20231116	165500	172407402	1770	1770	1770	1770	0
191	20231116	165400	172407402	1770	1770	1770	1770	0
192	20231116	165300	172407402	1770	1770	1770	1770	0
193	20231116	165200	172407402	1770	1770	1770	1770	0
194	20231116	165100	172407402	1770	1770	1770	1770	0
195	20231116	165000	172407402	1770	1770	1770	1770	0
196	20231116	164900	172407402	1770	1770	1770	1770	0
197	20231116	164800	172407402	1770	1770	1770	1770	0
198	20231116	164700	172407402	1770	1770	1770	1770	0
199	20231116	164600	172407402	1770	1770	1770	1770	0
200	20231116	164500	172407402	1770	1770	1770	1770	0
201	20231116	164400	172407402	1770	1770	1770	1770	0
202	20231116	164300	172407402	1770	1770	1770	1770	0
203	20231116	164200	172407402	1770	1770	1770	1770	0
204	20231116	164100	172407402	1770	1770	1770	1770	0
205	20231116	164000	172407402	1770	1770	1770	1770	0
206	20231116	163900	172407402	1770	1770	1770	1770	0
207	20231116	163800	172407402	1770	1770	1770	1770	0
208	20231116	163700	172407402	1770	1770	1770	1770	0
209	20231116	163600	172407402	1770	1770	1770	1770	0
210	20231116	163500	172407402	1770	1770	1770	1770	0
211	20231116	163400	172407402	1770	1770	1770	1770	0
212	20231116	163300	172407402	1770	1770	1770	1770	2004
213	20231116	163200	172407402	1770	1770	1770	1770	0
214	20231116	163100	172407402	1770	1770	1770	1770	0
215	20231116	163000	172407402	1770	1770	1770	1770	2004
216	20231116	162900	168860322	1770	1770	1770	1770	0
217	20231116	162800	168860322	1770	1770	1770	1770	0
218	20231116	162700	168860322	1770	1770	1770	1770	0
219	20231116	162600	168860322	1770	1770	1770	1770	0
220	20231116	162500	168860322	1770	1770	1770	1770	0
221	20231116	162400	168860322	1770	1770	1770	1770	0
222	20231116	162300	168860322	1770	1770	1770	1770	0
223	20231116	162200	168860322	1770	1770	1770	1770	0
224	20231116	162100	168860322	1770	1770	1770	1770	0
225	20231116	162000	168860322	1770	1770	1770	1770	0
226	20231116	161900	168860322	1770	1769	1770	1769	101
227	20231116	161800	168681652	1770	1770	1770	1770	80
228	20231116	161700	168540052	1770	1769	1770	1769	39
229	20231116	161600	168471059	1769	1769	1769	1769	0
230	20231116	161500	168471059	1769	1769	1769	1769	100
231	20231116	161400	168294159	1768	1768	1768	1768	0
232	20231116	161300	168294159	1768	1768	1768	1768	0
233	20231116	161200	168294159	1768	1768	1768	1768	150
234	20231116	161100	168028959	1768	1769	1769	1768	100
235	20231116	161000	167852155	1769	1769	1769	1769	0
236	20231116	160900	167852155	1769	1769	1769	1769	402
237	20231116	160800	167141017	1769	1769	1769	1769	0
238	20231116	160700	167141017	1769	1769	1769	1769	0
239	20231116	160600	167141017	1769	1769	1769	1769	21
240	20231116	160500	167103868	1770	1770	1770	1770	100
241	20231116	160400	166926868	1768	1768	1768	1768	0
242	20231116	160300	166926868	1768	1768	1768	1768	0
243	20231116	160200	166926868	1768	1768	1768	1768	0
244	20231116	160100	166926868	1768	1768	1768	1768	17
245	20231116	160000	166896812	1770	1770	1770	1770	2
246	20231116	155900	166893272	1768	1769	1769	1768	449
247	20231116	155800	166099438	1769	1769	1769	1769	100
248	20231116	155700	165922538	1769	1769	1769	1769	4
249	20231116	155600	165915462	1768	1768	1768	1768	0
250	20231116	155500	165915462	1768	1769	1769	1768	130
251	20231116	155400	165685521	1760	1760	1760	1760	0
252	20231116	155300	165685521	1760	1760	1760	1760	0
253	20231116	155200	165685521	1760	1760	1760	1760	0
254	20231116	155100	165685521	1760	1760	1760	1760	0
255	20231116	155000	165685521	1760	1760	1760	1760	196
256	20231116	154900	165340561	1760	1760	1760	1760	0
257	20231116	154800	165340561	1760	1760	1760	1760	0
258	20231116	154700	165340561	1760	1760	1760	1760	0
259	20231116	154600	165340561	1760	1760	1760	1760	0
260	20231116	154500	165340561	1760	1760	1760	1760	193
261	20231116	154400	165000881	1760	1760	1760	1760	0
262	20231116	154300	165000881	1760	1760	1760	1760	0
263	20231116	154200	165000881	1760	1760	1760	1760	0
264	20231116	154100	165000881	1760	1760	1760	1760	0
265	20231116	154000	165000881	1760	1761	1761	1760	193
266	20231116	153900	164661063	1761	1761	1761	1761	0
267	20231116	153800	164661063	1761	1761	1761	1761	0
268	20231116	153700	164661063	1761	1761	1761	1761	0
269	20231116	153600	164661063	1761	1761	1761	1761	0
270	20231116	153500	164661063	1761	1769	1769	1761	193
271	20231116	153400	164320350	1769	1769	1769	1769	0
272	20231116	153300	164320350	1769	1769	1769	1769	0
273	20231116	153200	164320350	1769	1769	1769	1769	0
274	20231116	153100	164320350	1769	1769	1769	1769	0
275	20231116	153000	164320350	1769	1769	1769	1769	193
276	20231116	152900	163978933	1770	1770	1770	1770	0
277	20231116	152800	163978933	1770	1770	1770	1770	0
278	20231116	152700	163978933	1770	1770	1770	1770	0
279	20231116	152600	163978933	1770	1770	1770	1770	10
280	20231116	152500	163961233	1770	1770	1770	1770	0
281	20231116	152400	163961233	1770	1770	1770	1770	0
282	20231116	152300	163961233	1770	1770	1770	1770	0
283	20231116	152200	163961233	1770	1770	1770	1770	0
284	20231116	152100	163961233	1770	1770	1770	1770	100
285	20231116	152000	163784233	1769	1769	1769	1769	0
286	20231116	151900	163784233	1769	1769	1769	1769	401
287	20231116	151800	163074864	1769	1770	1770	1769	428
288	20231116	151700	162317730	1771	1771	1771	1771	25
289	20231116	151600	162273455	1771	1771	1771	1771	25
290	20231116	151500	162229180	1770	1770	1770	1770	127
291	20231116	151400	162004390	1770	1770	1770	1770	0
292	20231116	151300	162004390	1770	1770	1770	1770	25
293	20231116	151200	161960140	1771	1771	1771	1771	0
294	20231116	151100	161960140	1771	1771	1771	1771	0
295	20231116	151000	161960140	1771	1771	1771	1771	25
296	20231116	150900	161915865	1771	1770	1771	1770	661
297	20231116	150800	160745870	1770	1770	1770	1770	25
298	20231116	150700	160701620	1770	1770	1770	1770	9
299	20231116	150600	160685690	1770	1770	1770	1770	25
300	20231116	150500	160641440	1770	1771	1771	1770	315
301	20231116	150400	160083881	1771	1770	1771	1770	25
302	20231116	150300	160039626	1771	1771	1771	1771	25
303	20231116	150200	159995351	1771	1771	1771	1771	25
304	20231116	150100	159951076	1771	1771	1771	1771	25
305	20231116	150000	159906801	1771	1770	1771	1770	908
306	20231116	145900	158299544	1770	1770	1770	1770	25
307	20231116	145800	158255294	1770	1769	1770	1769	51
308	20231116	145700	158165050	1769	1769	1769	1769	100
309	20231116	145600	157988150	1770	1770	1770	1770	0
310	20231116	145500	157988150	1770	1770	1770	1770	1
311	20231116	145400	157986380	1770	1770	1770	1770	42
312	20231116	145300	157912040	1770	1770	1770	1770	4
313	20231116	145200	157904960	1770	1770	1770	1770	4
314	20231116	145100	157897880	1770	1770	1770	1770	0
315	20231116	145000	157897880	1770	1770	1770	1770	1041
316	20231116	144900	156055310	1770	1770	1770	1770	53
317	20231116	144800	155961500	1760	1760	1760	1760	18
318	20231116	144700	155929820	1770	1770	1770	1770	1
319	20231116	144600	155928050	1770	1770	1770	1770	88
320	20231116	144500	155772290	1770	1770	1770	1770	339
321	20231116	144400	155172260	1770	1770	1770	1770	28
322	20231116	144300	155122700	1770	1770	1770	1770	0
323	20231116	144200	155122700	1770	1760	1770	1760	44
324	20231116	144100	155045080	1761	1761	1761	1761	7
325	20231116	144000	155032753	1761	1761	1761	1761	0
326	20231116	143900	155032753	1761	1761	1761	1761	0
327	20231116	143800	155032753	1761	1761	1761	1761	78
328	20231116	143700	154895395	1760	1760	1760	1760	0
329	20231116	143600	154895395	1760	1760	1760	1760	12
330	20231116	143500	154874275	1759	1759	1759	1759	0
331	20231116	143400	154874275	1759	1759	1759	1759	0
332	20231116	143300	154874275	1759	1759	1759	1759	0
333	20231116	143200	154874275	1759	1759	1759	1759	0
334	20231116	143100	154874275	1759	1760	1760	1759	384
335	20231116	143000	154198818	1760	1770	1770	1760	726
336	20231116	142900	152920848	1770	1770	1770	1770	0
337	20231116	142800	152920848	1770	1770	1770	1770	0
338	20231116	142700	152920848	1770	1768	1770	1768	430
339	20231116	142600	152160139	1758	1758	1758	1758	26
340	20231116	142500	152114431	1768	1768	1768	1768	339
341	20231116	142400	151515079	1768	1768	1768	1768	235
342	20231116	142300	151099599	1768	1768	1768	1768	0
343	20231116	142200	151099599	1768	1757	1768	1757	596
344	20231116	142100	150052023	1757	1757	1757	1757	29
345	20231116	142000	150001070	1757	1757	1757	1757	598
346	20231116	141900	148950384	1757	1757	1757	1757	29
347	20231116	141800	148899431	1757	1757	1757	1757	1149
348	20231116	141700	146880638	1757	1757	1757	1757	88
349	20231116	141600	146726022	1757	1756	1757	1756	1130
350	20231116	141500	144740613	1757	1757	1757	1757	2423
351	20231116	141400	140483402	1757	1757	1757	1757	0
352	20231116	141300	140483402	1757	1757	1757	1757	0
353	20231116	141200	140483402	1757	1757	1757	1757	0
354	20231116	141100	140483402	1757	1757	1757	1757	300
355	20231116	141000	139956302	1757	1757	1757	1757	10
356	20231116	140900	139938732	1757	1758	1758	1757	180
357	20231116	140800	139622455	1758	1767	1768	1758	454
358	20231116	140700	138821609	1768	1765	1768	1765	60
359	20231116	140600	138715632	1751	1753	1753	1751	54
360	20231116	140500	138621023	1769	1755	1769	1755	340
361	20231116	140400	138022336	1762	1762	1762	1762	1
362	20231116	140300	138020574	1735	1735	1735	1735	0
363	20231116	140200	138020574	1735	1735	1735	1735	35
364	20231116	140100	137959849	1711	1770	1770	1711	2055
365	20231116	140000	134394764	1757	1765	1770	1757	7955
366	20231116	135900	120402970	1761	1770	1770	1760	2538
367	20231116	135800	115932060	1770	1770	1770	1770	22
368	20231116	135700	115893120	1770	1770	1770	1770	70
369	20231116	135600	115769220	1770	1770	1770	1770	779
370	20231116	135500	114390390	1770	1770	1770	1770	0
371	20231116	135400	114390390	1770	1770	1770	1770	0
372	20231116	135300	114390390	1770	1770	1770	1770	0
373	20231116	135200	114390390	1770	1770	1770	1770	300
374	20231116	135100	113859390	1771	1771	1771	1771	0
375	20231116	135000	113859390	1771	1771	1771	1771	600
376	20231116	134900	112796790	1771	1771	1771	1771	11
377	20231116	134800	112777309	1771	1771	1771	1771	0
378	20231116	134700	112777309	1771	1770	1771	1770	176
379	20231116	134600	112465627	1771	1771	1771	1771	0
380	20231116	134500	112465627	1771	1770	1771	1770	626
381	20231116	134400	111357581	1770	1768	1770	1768	969
382	20231116	134300	109643870	1768	1767	1768	1767	439
383	20231116	134200	108868136	1767	1767	1767	1767	303
384	20231116	134100	108332735	1764	1764	1764	1764	1056
385	20231116	134000	106469951	1767	1767	1767	1767	0
386	20231116	133900	106469951	1767	1767	1767	1767	0
387	20231116	133800	106469951	1767	1767	1767	1767	500
388	20231116	133700	105586451	1767	1767	1767	1767	0
389	20231116	133600	105586451	1767	1767	1767	1767	0
390	20231116	133500	105586451	1767	1767	1767	1767	1
391	20231116	133400	105584684	1767	1767	1767	1767	0
392	20231116	133300	105584684	1767	1767	1767	1767	0
393	20231116	133200	105584684	1767	1767	1767	1767	1
394	20231116	133100	105582917	1763	1763	1763	1763	21
395	20231116	133000	105545894	1767	1766	1767	1766	2347
396	20231116	132900	101400993	1766	1766	1766	1766	0
397	20231116	132800	101400993	1766	1766	1766	1766	0
398	20231116	132700	101400993	1766	1766	1766	1766	0
399	20231116	132600	101400993	1766	1766	1766	1766	0
400	20231116	132500	101400993	1766	1766	1766	1766	340
401	20231116	132400	100800553	1766	1766	1766	1766	0
402	20231116	132300	100800553	1766	1765	1766	1765	5
403	20231116	132200	100791727	1759	1759	1759	1759	0
404	20231116	132100	100791727	1759	1764	1765	1759	801
405	20231116	132000	99381577	1765	1765	1765	1765	3
406	20231116	131900	99376282	1766	1766	1766	1766	0
407	20231116	131800	99376282	1766	1766	1766	1766	0
408	20231116	131700	99376282	1766	1766	1766	1766	75
409	20231116	131600	99243832	1766	1766	1766	1766	0
410	20231116	131500	99243832	1766	1766	1766	1766	0
411	20231116	131400	99243832	1766	1766	1766	1766	0
412	20231116	131300	99243832	1766	1766	1766	1766	0
413	20231116	131200	99243832	1766	1766	1766	1766	0
414	20231116	131100	99243832	1766	1766	1766	1766	0
415	20231116	131000	99243832	1766	1766	1766	1766	0
416	20231116	130900	99243832	1766	1766	1766	1766	6
417	20231116	130800	99233236	1766	1766	1766	1766	0
418	20231116	130700	99233236	1766	1766	1766	1766	0
419	20231116	130600	99233236	1766	1766	1766	1766	0
420	20231116	130500	99233236	1766	1766	1766	1766	340
421	20231116	130400	98632796	1766	1766	1766	1766	21
422	20231116	130300	98595710	1766	1766	1766	1766	0
423	20231116	130200	98595710	1766	1765	1766	1765	566
424	20231116	130100	97596159	1766	1766	1766	1766	0
425	20231116	130000	97596159	1766	1766	1766	1766	0
426	20231116	125900	97596159	1766	1766	1766	1766	1
427	20231116	125800	97594393	1766	1764	1766	1764	240
428	20231116	125700	97171017	1764	1764	1764	1764	0
429	20231116	125600	97171017	1764	1764	1764	1764	1
430	20231116	125500	97169253	1764	1764	1764	1764	3
431	20231116	125400	97163961	1765	1765	1765	1765	0
432	20231116	125300	97163961	1765	1765	1765	1765	199
433	20231116	125200	96812726	1765	1765	1765	1765	1
434	20231116	125100	96810961	1766	1766	1766	1766	9
435	20231116	125000	96795067	1766	1766	1766	1766	700
436	20231116	124900	95558867	1766	1766	1766	1766	24
437	20231116	124800	95516483	1766	1766	1766	1766	0
438	20231116	124700	95516483	1766	1766	1766	1766	0
439	20231116	124600	95516483	1766	1766	1766	1766	0
440	20231116	124500	95516483	1766	1765	1766	1765	342
441	20231116	124400	94912852	1765	1762	1765	1762	402
442	20231116	124300	94204028	1762	1760	1762	1760	919
443	20231116	124200	92585644	1760	1759	1760	1759	129
444	20231116	124100	92358704	1760	1760	1760	1760	0
445	20231116	124000	92358704	1760	1760	1760	1760	15
446	20231116	123900	92332304	1760	1759	1760	1758	49
447	20231116	123800	92246141	1758	1758	1758	1758	0
448	20231116	123700	92246141	1758	1758	1758	1758	32
449	20231116	123600	92189885	1760	1760	1760	1760	0
450	20231116	123500	92189885	1760	1759	1760	1759	37
451	20231116	123400	92124775	1759	1760	1760	1759	19
452	20231116	123300	92091345	1760	1760	1760	1760	9
453	20231116	123200	92075505	1760	1760	1760	1760	9
454	20231116	123100	92059665	1760	1759	1760	1759	934
455	20231116	123000	90416545	1759	1756	1759	1756	1388
456	20231116	122900	87977122	1757	1757	1757	1757	0
457	20231116	122800	87977122	1757	1757	1757	1757	0
458	20231116	122700	87977122	1757	1757	1757	1757	0
459	20231116	122600	87977122	1757	1757	1757	1757	569
460	20231116	122500	86977389	1757	1757	1757	1757	340
461	20231116	122400	86380009	1757	1757	1757	1757	140
462	20231116	122300	86134029	1757	1757	1757	1757	0
463	20231116	122200	86134029	1757	1757	1757	1757	0
464	20231116	122100	86134029	1757	1757	1757	1757	0
465	20231116	122000	86134029	1757	1757	1757	1757	0
466	20231116	121900	86134029	1757	1757	1757	1757	99
467	20231116	121800	85960086	1757	1757	1757	1757	3
468	20231116	121700	85954815	1757	1757	1757	1757	1
469	20231116	121600	85953058	1757	1755	1757	1755	100
470	20231116	121500	85777460	1752	1752	1752	1752	0
471	20231116	121400	85777460	1752	1752	1752	1752	709
472	20231116	121300	84535292	1752	1752	1752	1752	0
473	20231116	121200	84535292	1752	1752	1752	1752	0
474	20231116	121100	84535292	1752	1752	1752	1752	0
475	20231116	121000	84535292	1752	1752	1752	1752	0
476	20231116	120900	84535292	1752	1752	1752	1752	0
477	20231116	120800	84535292	1752	1752	1752	1752	1
478	20231116	120700	84533540	1757	1757	1757	1757	0
479	20231116	120600	84533540	1757	1757	1757	1757	0
480	20231116	120500	84533540	1757	1756	1757	1756	340
481	20231116	120400	83936167	1752	1752	1752	1752	113
482	20231116	120300	83738191	1754	1754	1754	1754	0
483	20231116	120200	83738191	1754	1754	1754	1754	0
484	20231116	120100	83738191	1754	1754	1754	1754	0
485	20231116	120000	83738191	1754	1754	1754	1754	0
486	20231116	115900	83738191	1754	1754	1754	1754	0
487	20231116	115800	83738191	1754	1754	1754	1754	0
488	20231116	115700	83738191	1754	1754	1754	1754	0
489	20231116	115600	83738191	1754	1754	1754	1754	0
490	20231116	115500	83738191	1754	1754	1754	1754	0
491	20231116	115400	83738191	1754	1754	1754	1754	0
492	20231116	115300	83738191	1754	1754	1754	1754	0
493	20231116	115200	83738191	1754	1755	1755	1754	497
494	20231116	115100	82866087	1758	1758	1758	1758	568
495	20231116	115000	81867543	1760	1760	1760	1760	0
496	20231116	114900	81867543	1760	1760	1760	1760	0
497	20231116	114800	81867543	1760	1760	1760	1760	0
498	20231116	114700	81867543	1760	1760	1760	1760	0
499	20231116	114600	81867543	1760	1760	1760	1760	0
500	20231116	114500	81867543	1760	1755	1760	1755	340
501	20231116	114400	81270333	1750	1750	1750	1750	1
502	20231116	114300	81268583	1741	1747	1750	1741	2936
503	20231116	114200	76144351	1744	1750	1750	1744	3625
504	20231116	114100	69812022	1750	1750	1750	1750	0
505	20231116	114000	69812022	1750	1750	1750	1750	507
506	20231116	113900	68924772	1750	1750	1750	1750	57
507	20231116	113800	68825022	1750	1751	1751	1750	855
508	20231116	113700	67328571	1750	1750	1750	1750	0
509	20231116	113600	67328571	1750	1750	1750	1750	0
510	20231116	113500	67328571	1750	1750	1750	1750	0
511	20231116	113400	67328571	1750	1750	1750	1750	12
512	20231116	113300	67307571	1750	1751	1751	1750	16
513	20231116	113200	67279561	1751	1751	1751	1751	1
514	20231116	113100	67277810	1750	1750	1750	1750	0
515	20231116	113000	67277810	1750	1750	1750	1750	28
516	20231116	112900	67228810	1749	1749	1749	1749	0
517	20231116	112800	67228810	1749	1749	1749	1749	0
518	20231116	112700	67228810	1749	1749	1749	1749	0
519	20231116	112600	67228810	1749	1749	1749	1749	100
520	20231116	112500	67053910	1760	1760	1760	1760	0
521	20231116	112400	67053910	1760	1760	1760	1760	0
522	20231116	112300	67053910	1760	1760	1760	1760	0
523	20231116	112200	67053910	1760	1760	1760	1760	7
524	20231116	112100	67041590	1760	1755	1760	1744	1054
525	20231116	112000	65194196	1755	1755	1755	1755	100
526	20231116	111900	65018696	1754	1754	1754	1754	138
527	20231116	111800	64776644	1750	1750	1750	1750	0
528	20231116	111700	64776644	1750	1750	1750	1750	0
529	20231116	111600	64776644	1750	1750	1750	1750	0
530	20231116	111500	64776644	1750	1750	1750	1750	0
531	20231116	111400	64776644	1750	1750	1750	1750	0
532	20231116	111300	64776644	1750	1750	1750	1750	5
533	20231116	111200	64767894	1750	1750	1750	1750	0
534	20231116	111100	64767894	1750	1750	1750	1750	0
535	20231116	111000	64767894	1750	1750	1750	1750	1163
536	20231116	110900	62732644	1750	1750	1750	1750	0
537	20231116	110800	62732644	1750	1750	1750	1750	0
538	20231116	110700	62732644	1750	1750	1750	1750	300
539	20231116	110600	62207644	1750	1748	1750	1748	1397
540	20231116	110500	59763876	1748	1748	1748	1748	0
541	20231116	110400	59763876	1748	1748	1748	1748	30
542	20231116	110300	59711436	1748	1748	1748	1748	0
543	20231116	110200	59711436	1748	1748	1748	1748	0
544	20231116	110100	59711436	1748	1748	1748	1748	0
545	20231116	110000	59711436	1748	1748	1748	1748	0
546	20231116	105900	59711436	1748	1748	1748	1748	0
547	20231116	105800	59711436	1748	1731	1748	1731	51
548	20231116	105700	59622305	1748	1747	1748	1747	50
549	20231116	105600	59534910	1748	1747	1748	1727	54
550	20231116	105500	59440697	1722	1722	1722	1722	1
551	20231116	105400	59438975	1709	1740	1740	1709	1658
552	20231116	105300	56588283	1750	1750	1750	1750	0
553	20231116	105200	56588283	1750	1750	1750	1750	0
554	20231116	105100	56588283	1750	1750	1750	1750	0
555	20231116	105000	56588283	1750	1750	1750	1750	0
556	20231116	104900	56588283	1750	1750	1750	1750	0
557	20231116	104800	56588283	1750	1750	1750	1750	0
558	20231116	104700	56588283	1750	1750	1750	1750	0
559	20231116	104600	56588283	1750	1750	1750	1750	0
560	20231116	104500	56588283	1750	1750	1750	1750	0
561	20231116	104400	56588283	1750	1749	1750	1749	200
562	20231116	104300	56238298	1749	1749	1749	1749	0
563	20231116	104200	56238298	1749	1749	1749	1749	0
564	20231116	104100	56238298	1749	1749	1749	1749	0
565	20231116	104000	56238298	1749	1740	1749	1740	3
566	20231116	103900	56233069	1754	1754	1754	1754	0
567	20231116	103800	56233069	1754	1754	1754	1754	0
568	20231116	103700	56233069	1754	1754	1754	1754	300
569	20231116	103600	55706869	1755	1749	1755	1737	1112
570	20231116	103500	53761864	1750	1741	1750	1741	40
571	20231116	103400	53692134	1741	1742	1750	1741	403
572	20231116	103300	52987344	1749	1749	1749	1749	0
573	20231116	103200	52987344	1749	1744	1749	1743	800
574	20231116	103100	51589145	1746	1746	1746	1746	0
575	20231116	103000	51589145	1746	1733	1746	1732	139
576	20231116	102900	51348329	1733	1733	1733	1733	0
577	20231116	102800	51348329	1733	1733	1733	1733	0
578	20231116	102700	51348329	1733	1733	1733	1733	0
579	20231116	102600	51348329	1733	1733	1733	1733	9
580	20231116	102500	51332732	1749	1747	1749	1730	356
581	20231116	102400	50712801	1730	1730	1730	1730	0
582	20231116	102300	50712801	1730	1745	1745	1730	133
583	20231116	102200	50480980	1745	1746	1749	1745	250
584	20231116	102100	50044504	1744	1728	1745	1715	6747
585	20231116	102000	38379651	1723	1716	1723	1715	8884
586	20231116	101900	23108949	1716	1716	1716	1716	0
587	20231116	101800	23108949	1716	1716	1716	1716	0
588	20231116	101700	23108949	1716	1716	1716	1716	201
589	20231116	101600	22764033	1717	1717	1717	1717	1
590	20231116	101500	22762316	1712	1723	1723	1712	1151
591	20231116	101400	20782114	1717	1717	1717	1711	2891
592	20231116	101300	15822723	1716	1716	1716	1716	0
593	20231116	101200	15822723	1716	1716	1716	1712	1984
594	20231116	101100	12423052	1716	1716	1716	1716	0
595	20231116	101000	12423052	1716	1715	1716	1715	135
596	20231116	100900	12191526	1724	1724	1724	1724	1
597	20231116	100800	12189802	1715	1715	1715	1715	0
598	20231116	100700	12189802	1715	1720	1720	1714	1127
599	20231116	100600	10255214	1728	1728	1728	1728	60
600	20231116	100500	10151534	1727	1727	1727	1727	3
601	20231116	100400	10146353	1716	1716	1716	1716	2
602	20231116	100300	10142921	1725	1714	1725	1714	2192
603	20231116	100200	6383092	1714	1715	1725	1714	196
604	20231116	100100	6045546	1714	1714	1714	1714	222
605	20231116	100000	5665038	1714	1729	1729	1713	3269