KissMeData/238500/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	204400	252074460	858	858	858	858	7535
3	20231117	204300	252074460	858	858	858	858	0
4	20231117	204200	252074460	858	858	858	858	0
5	20231117	204100	252074460	858	858	858	858	0
6	20231117	204000	252074460	858	858	858	858	0
7	20231117	203900	252074460	858	858	858	858	0
8	20231117	203800	252074460	858	858	858	858	0
9	20231117	203700	252074460	858	858	858	858	0
10	20231117	203600	252074460	858	858	858	858	0
11	20231117	203500	252074460	858	858	858	858	0
12	20231117	203400	252074460	858	858	858	858	0
13	20231117	203300	252074460	858	858	858	858	0
14	20231117	203200	252074460	858	858	858	858	0
15	20231117	203100	252074460	858	858	858	858	0
16	20231117	203000	252074460	858	858	858	858	0
17	20231117	202900	252074460	858	858	858	858	0
18	20231117	202800	252074460	858	858	858	858	0
19	20231117	202700	252074460	858	858	858	858	0
20	20231117	202600	252074460	858	858	858	858	0
21	20231117	202500	252074460	858	858	858	858	0
22	20231117	202400	252074460	858	858	858	858	0
23	20231117	202300	252074460	858	858	858	858	0
24	20231117	202200	252074460	858	858	858	858	0
25	20231117	202100	252074460	858	858	858	858	0
26	20231117	202000	252074460	858	858	858	858	0
27	20231117	201900	252074460	858	858	858	858	0
28	20231117	201800	252074460	858	858	858	858	0
29	20231117	201700	252074460	858	858	858	858	0
30	20231117	201600	252074460	858	858	858	858	0
31	20231117	201500	252074460	858	858	858	858	0
32	20231117	201400	252074460	858	858	858	858	7535
33	20231117	201300	252074460	858	858	858	858	0
34	20231117	201200	252074460	858	858	858	858	0
35	20231117	201100	252074460	858	858	858	858	0
36	20231117	201000	252074460	858	858	858	858	0
37	20231117	200900	252074460	858	858	858	858	0
38	20231117	200800	252074460	858	858	858	858	0
39	20231117	200700	252074460	858	858	858	858	0
40	20231117	200600	252074460	858	858	858	858	0
41	20231117	200500	252074460	858	858	858	858	0
42	20231117	200400	252074460	858	858	858	858	0
43	20231117	200300	252074460	858	858	858	858	0
44	20231117	200200	252074460	858	858	858	858	0
45	20231117	200100	252074460	858	858	858	858	0
46	20231117	200000	252074460	858	858	858	858	0
47	20231117	195900	252074460	858	858	858	858	0
48	20231117	195800	252074460	858	858	858	858	0
49	20231117	195700	252074460	858	858	858	858	0
50	20231117	195600	252074460	858	858	858	858	0
51	20231117	195500	252074460	858	858	858	858	0
52	20231117	195400	252074460	858	858	858	858	0
53	20231117	195300	252074460	858	858	858	858	0
54	20231117	195200	252074460	858	858	858	858	0
55	20231117	195100	252074460	858	858	858	858	0
56	20231117	195000	252074460	858	858	858	858	0
57	20231117	194900	252074460	858	858	858	858	0
58	20231117	194800	252074460	858	858	858	858	0
59	20231117	194700	252074460	858	858	858	858	0
60	20231117	194600	252074460	858	858	858	858	0
61	20231117	194500	252074460	858	858	858	858	0
62	20231117	194400	252074460	858	858	858	858	7535
63	20231117	194300	252074460	858	858	858	858	0
64	20231117	194200	252074460	858	858	858	858	0
65	20231117	194100	252074460	858	858	858	858	0
66	20231117	194000	252074460	858	858	858	858	0
67	20231117	193900	252074460	858	858	858	858	0
68	20231117	193800	252074460	858	858	858	858	0
69	20231117	193700	252074460	858	858	858	858	0
70	20231117	193600	252074460	858	858	858	858	0
71	20231117	193500	252074460	858	858	858	858	0
72	20231117	193400	252074460	858	858	858	858	0
73	20231117	193300	252074460	858	858	858	858	0
74	20231117	193200	252074460	858	858	858	858	0
75	20231117	193100	252074460	858	858	858	858	0
76	20231117	193000	252074460	858	858	858	858	0
77	20231117	192900	252074460	858	858	858	858	0
78	20231117	192800	252074460	858	858	858	858	0
79	20231117	192700	252074460	858	858	858	858	0
80	20231117	192600	252074460	858	858	858	858	0
81	20231117	192500	252074460	858	858	858	858	0
82	20231117	192400	252074460	858	858	858	858	0
83	20231117	192300	252074460	858	858	858	858	0
84	20231117	192200	252074460	858	858	858	858	0
85	20231117	192100	252074460	858	858	858	858	0
86	20231117	192000	252074460	858	858	858	858	0
87	20231117	191900	252074460	858	858	858	858	0
88	20231117	191800	252074460	858	858	858	858	0
89	20231117	191700	252074460	858	858	858	858	0
90	20231117	191600	252074460	858	858	858	858	0
91	20231117	191500	252074460	858	858	858	858	0
92	20231117	191400	252074460	858	858	858	858	7535
93	20231117	191300	252074460	858	858	858	858	0
94	20231117	191200	252074460	858	858	858	858	0
95	20231117	191100	252074460	858	858	858	858	0
96	20231117	191000	252074460	858	858	858	858	0
97	20231117	190900	252074460	858	858	858	858	0
98	20231117	190800	252074460	858	858	858	858	0
99	20231117	190700	252074460	858	858	858	858	0
100	20231117	190600	252074460	858	858	858	858	0
101	20231117	190500	252074460	858	858	858	858	0
102	20231117	190400	252074460	858	858	858	858	0
103	20231117	190300	252074460	858	858	858	858	0
104	20231117	190200	252074460	858	858	858	858	0
105	20231117	190100	252074460	858	858	858	858	0
106	20231117	190000	252074460	858	858	858	858	0
107	20231117	185900	252074460	858	858	858	858	0
108	20231117	185800	252074460	858	858	858	858	0
109	20231117	185700	252074460	858	858	858	858	0
110	20231117	185600	252074460	858	858	858	858	0
111	20231117	185500	252074460	858	858	858	858	0
112	20231117	185400	252074460	858	858	858	858	0
113	20231117	185300	252074460	858	858	858	858	0
114	20231117	185200	252074460	858	858	858	858	0
115	20231117	185100	252074460	858	858	858	858	0
116	20231117	185000	252074460	858	858	858	858	0
117	20231117	184900	252074460	858	858	858	858	0
118	20231117	184800	252074460	858	858	858	858	0
119	20231117	184700	252074460	858	858	858	858	0
120	20231117	184600	252074460	858	858	858	858	0
121	20231117	184500	252074460	858	858	858	858	0
122	20231117	184400	252074460	858	858	858	858	7535
123	20231117	184300	252074460	858	858	858	858	0
124	20231117	184200	252074460	858	858	858	858	0
125	20231117	184100	252074460	858	858	858	858	0
126	20231117	184000	252074460	858	858	858	858	0
127	20231117	183900	252074460	858	858	858	858	0
128	20231117	183800	252074460	858	858	858	858	0
129	20231117	183700	252074460	858	858	858	858	0
130	20231117	183600	252074460	858	858	858	858	0
131	20231117	183500	252074460	858	858	858	858	0
132	20231117	183400	252074460	858	858	858	858	0
133	20231117	183300	252074460	858	858	858	858	0
134	20231117	183200	252074460	858	858	858	858	0
135	20231117	183100	252074460	858	858	858	858	0
136	20231117	183000	252074460	858	858	858	858	0
137	20231117	182900	252074460	858	858	858	858	0
138	20231117	182800	252074460	858	858	858	858	0
139	20231117	182700	252074460	858	858	858	858	0
140	20231117	182600	252074460	858	858	858	858	0
141	20231117	182500	252074460	858	858	858	858	0
142	20231117	182400	252074460	858	858	858	858	0
143	20231117	182300	252074460	858	858	858	858	0
144	20231117	182200	252074460	858	858	858	858	0
145	20231117	182100	252074460	858	858	858	858	0
146	20231117	182000	252074460	858	858	858	858	0
147	20231117	181900	252074460	858	858	858	858	0
148	20231117	181800	252074460	858	858	858	858	0
149	20231117	181700	252074460	858	858	858	858	0
150	20231117	181600	252074460	858	858	858	858	0
151	20231117	181500	252074460	858	858	858	858	0
152	20231117	181400	252074460	858	858	858	858	7535
153	20231117	181300	252074460	858	858	858	858	0
154	20231117	181200	252074460	858	858	858	858	0
155	20231117	181100	252074460	858	858	858	858	0
156	20231117	181000	252074460	858	858	858	858	0
157	20231117	180900	252074460	858	858	858	858	0
158	20231117	180800	252074460	858	858	858	858	0
159	20231117	180700	252074460	858	858	858	858	0
160	20231117	180600	252074460	858	858	858	858	0
161	20231117	180500	252074460	858	858	858	858	0
162	20231117	180400	252074460	858	858	858	858	0
163	20231117	180300	252074460	858	858	858	858	0
164	20231117	180200	252074460	858	858	858	858	0
165	20231117	180100	252074460	858	858	858	858	0
166	20231117	180000	252074460	858	858	858	858	0
167	20231117	175900	252074460	858	858	858	858	0
168	20231117	175800	252074460	858	858	858	858	0
169	20231117	175700	252074460	858	858	858	858	0
170	20231117	175600	252074460	858	858	858	858	0
171	20231117	175500	252074460	858	858	858	858	0
172	20231117	175400	252074460	858	858	858	858	0
173	20231117	175300	252074460	858	858	858	858	0
174	20231117	175200	252074460	858	858	858	858	0
175	20231117	175100	252074460	858	858	858	858	0
176	20231117	175000	252074460	858	858	858	858	0
177	20231117	174900	252074460	858	858	858	858	0
178	20231117	174800	252074460	858	858	858	858	0
179	20231117	174700	252074460	858	858	858	858	0
180	20231117	174600	252074460	858	858	858	858	0
181	20231117	174500	252074460	858	858	858	858	0
182	20231117	174400	252074460	858	858	858	858	7535
183	20231117	174300	252074460	858	858	858	858	0
184	20231117	174200	252074460	858	858	858	858	0
185	20231117	174100	252074460	858	858	858	858	0
186	20231117	174000	252074460	858	858	858	858	0
187	20231117	173900	252074460	858	858	858	858	0
188	20231117	173800	252074460	858	858	858	858	0
189	20231117	173700	252074460	858	858	858	858	0
190	20231117	173600	252074460	858	858	858	858	0
191	20231117	173500	252074460	858	858	858	858	0
192	20231117	173400	252074460	858	858	858	858	0
193	20231117	173300	252074460	858	858	858	858	0
194	20231117	173200	252074460	858	858	858	858	0
195	20231117	173100	252074460	858	858	858	858	0
196	20231117	173000	252074460	858	858	858	858	0
197	20231117	172900	252074460	858	858	858	858	0
198	20231117	172800	252074460	858	858	858	858	0
199	20231117	172700	252074460	858	858	858	858	0
200	20231117	172600	252074460	858	858	858	858	0
201	20231117	172500	252074460	858	858	858	858	0
202	20231117	172400	252074460	858	858	858	858	0
203	20231117	172300	252074460	858	858	858	858	0
204	20231117	172200	252074460	858	858	858	858	0
205	20231117	172100	252074460	858	858	858	858	0
206	20231117	172000	252074460	858	858	858	858	0
207	20231117	171900	252074460	858	858	858	858	0
208	20231117	171800	252074460	858	858	858	858	0
209	20231117	171700	252074460	858	858	858	858	0
210	20231117	171600	252074460	858	858	858	858	0
211	20231117	171500	252074460	858	858	858	858	0
212	20231117	171400	252074460	858	858	858	858	7535
213	20231117	171300	252074460	858	858	858	858	0
214	20231117	171200	252074460	858	858	858	858	0
215	20231117	171100	252074460	858	858	858	858	0
216	20231117	171000	252074460	858	858	858	858	0
217	20231117	170900	252074460	858	858	858	858	0
218	20231117	170800	252074460	858	858	858	858	0
219	20231117	170700	252074460	858	858	858	858	0
220	20231117	170600	252074460	858	858	858	858	0
221	20231117	170500	252074460	858	858	858	858	0
222	20231117	170400	252074460	858	858	858	858	0
223	20231117	170300	252074460	858	858	858	858	0
224	20231117	170200	252074460	858	858	858	858	0
225	20231117	170100	252074460	858	858	858	858	0
226	20231117	170000	252074460	858	858	858	858	0
227	20231117	165900	252074460	858	858	858	858	0
228	20231117	165800	252074460	858	858	858	858	0
229	20231117	165700	252074460	858	858	858	858	0
230	20231117	165600	252074460	858	858	858	858	0
231	20231117	165500	252074460	858	858	858	858	0
232	20231117	165400	252074460	858	858	858	858	0
233	20231117	165300	252074460	858	858	858	858	0
234	20231117	165200	252074460	858	858	858	858	0
235	20231117	165100	252074460	858	858	858	858	0
236	20231117	165000	252074460	858	858	858	858	0
237	20231117	164900	252074460	858	858	858	858	0
238	20231117	164800	252074460	858	858	858	858	0
239	20231117	164700	252074460	858	858	858	858	0
240	20231117	164600	252074460	858	858	858	858	0
241	20231117	164500	252074460	858	858	858	858	0
242	20231117	164400	252074460	858	858	858	858	7535
243	20231117	164300	252074460	858	858	858	858	0
244	20231117	164200	252074460	858	858	858	858	0
245	20231117	164100	252074460	858	858	858	858	0
246	20231117	164000	252074460	858	858	858	858	0
247	20231117	163900	252074460	858	858	858	858	0
248	20231117	163800	252074460	858	858	858	858	0
249	20231117	163700	252074460	858	858	858	858	0
250	20231117	163600	252074460	858	858	858	858	0
251	20231117	163500	252074460	858	858	858	858	0
252	20231117	163400	252074460	858	858	858	858	0
253	20231117	163300	252074460	858	858	858	858	0
254	20231117	163200	252074460	858	858	858	858	0
255	20231117	163100	252074460	858	858	858	858	0
256	20231117	163000	252074460	858	858	858	858	0
257	20231117	162900	252074460	858	858	858	858	0
258	20231117	162800	252074460	858	858	858	858	0
259	20231117	162700	252074460	858	858	858	858	0
260	20231117	162600	252074460	858	858	858	858	0
261	20231117	162500	252074460	858	858	858	858	0
262	20231117	162400	252074460	858	858	858	858	0
263	20231117	162300	252074460	858	858	858	858	0
264	20231117	162200	252074460	858	858	858	858	0
265	20231117	162100	252074460	858	858	858	858	0
266	20231117	162000	252074460	858	858	858	858	0
267	20231117	161900	252074460	858	858	858	858	0
268	20231117	161800	252074460	858	858	858	858	0
269	20231117	161700	252074460	858	858	858	858	0
270	20231117	161600	252074460	858	858	858	858	0
271	20231117	161500	252074460	858	858	858	858	0
272	20231117	161400	252074460	858	858	858	858	7535
273	20231117	161300	252074460	858	858	858	858	0
274	20231117	161200	252074460	858	858	858	858	0
275	20231117	161100	252074460	858	858	858	858	0
276	20231117	161000	252074460	858	858	858	858	0
277	20231117	160900	252074460	858	858	858	858	0
278	20231117	160800	252074460	858	858	858	858	0
279	20231117	160700	252074460	858	858	858	858	0
280	20231117	160600	252074460	858	858	858	858	0
281	20231117	160500	252074460	858	858	858	858	0
282	20231117	160400	252074460	858	858	858	858	0
283	20231117	160300	252074460	858	858	858	858	0
284	20231117	160200	252074460	858	858	858	858	0
285	20231117	160100	252074460	858	858	858	858	0
286	20231117	160000	252074460	858	858	858	858	0
287	20231117	155900	252074460	858	858	858	858	0
288	20231117	155800	252074460	858	858	858	858	0
289	20231117	155700	252074460	858	858	858	858	0
290	20231117	155600	252074460	858	858	858	858	0
291	20231117	155500	252074460	858	858	858	858	0
292	20231117	155400	252074460	858	858	858	858	0
293	20231117	155300	252074460	858	858	858	858	0
294	20231117	155200	252074460	858	858	858	858	0
295	20231117	155100	252074460	858	858	858	858	0
296	20231117	155000	252074460	858	858	858	858	0
297	20231117	154900	252074460	858	858	858	858	0
298	20231117	154800	252074460	858	858	858	858	0
299	20231117	154700	252074460	858	858	858	858	0
300	20231117	154600	252074460	858	858	858	858	0
301	20231117	154500	252074460	858	858	858	858	0
302	20231117	154400	252074460	858	858	858	858	7535
303	20231117	154300	252074460	858	858	858	858	0
304	20231117	154200	252074460	858	858	858	858	0
305	20231117	154100	252074460	858	858	858	858	0
306	20231117	154000	252074460	858	858	858	858	0
307	20231117	153900	252074460	858	858	858	858	0
308	20231117	153800	252074460	858	858	858	858	0
309	20231117	153700	252074460	858	858	858	858	0
310	20231117	153600	252074460	858	858	858	858	0
311	20231117	153500	252074460	858	858	858	858	0
312	20231117	153400	252074460	858	858	858	858	0
313	20231117	153300	252074460	858	858	858	858	0
314	20231117	153200	252074460	858	858	858	858	0
315	20231117	153100	252074460	858	858	858	858	0
316	20231117	153000	252074460	858	858	858	858	7535
317	20231117	152900	245609430	847	847	847	847	0
318	20231117	152800	245609430	847	847	847	847	0
319	20231117	152700	245609430	847	847	847	847	0
320	20231117	152600	245609430	847	847	847	847	0
321	20231117	152500	245609430	847	847	847	847	0
322	20231117	152400	245609430	847	847	847	847	0
323	20231117	152300	245609430	847	847	847	847	0
324	20231117	152200	245609430	847	847	847	847	0
325	20231117	152100	245609430	847	847	847	847	0
326	20231117	152000	245609430	847	847	847	847	0
327	20231117	151900	245609430	847	848	848	847	500
328	20231117	151800	245185527	858	850	858	850	1300
329	20231117	151700	244078227	858	858	858	858	0
330	20231117	151600	244078227	858	858	858	858	0
331	20231117	151500	244078227	858	858	858	858	1
332	20231117	151400	244077369	858	858	858	858	0
333	20231117	151300	244077369	858	858	858	858	0
334	20231117	151200	244077369	858	858	858	858	0
335	20231117	151100	244077369	858	858	858	858	0
336	20231117	151000	244077369	858	858	858	858	0
337	20231117	150900	244077369	858	858	858	858	20
338	20231117	150800	244060209	858	858	858	858	0
339	20231117	150700	244060209	858	858	858	858	0
340	20231117	150600	244060209	858	858	858	858	0
341	20231117	150500	244060209	858	858	858	858	0
342	20231117	150400	244060209	858	858	858	858	0
343	20231117	150300	244060209	858	858	858	858	0
344	20231117	150200	244060209	858	858	858	858	0
345	20231117	150100	244060209	858	858	858	858	0
346	20231117	150000	244060209	858	847	858	845	5000
347	20231117	145900	239818598	846	846	846	846	100
348	20231117	145800	239733998	856	856	856	856	0
349	20231117	145700	239733998	856	856	856	856	0
350	20231117	145600	239733998	856	856	856	856	0
351	20231117	145500	239733998	856	847	856	847	31
352	20231117	145400	239707732	847	847	847	847	970
353	20231117	145300	238886142	847	848	848	847	478
354	20231117	145200	238481266	856	856	856	856	0
355	20231117	145100	238481266	856	856	856	856	229
356	20231117	145000	238285242	857	857	857	857	0
357	20231117	144900	238285242	857	848	857	847	701
358	20231117	144800	237691480	857	857	857	857	0
359	20231117	144700	237691480	857	856	857	856	3
360	20231117	144600	237688910	857	857	857	857	0
361	20231117	144500	237688910	857	857	857	857	0
362	20231117	144400	237688910	857	857	857	857	1741
363	20231117	144300	236196873	858	857	858	857	989
364	20231117	144200	235349299	857	857	857	857	2
365	20231117	144100	235347585	860	860	860	860	0
366	20231117	144000	235347585	860	860	860	860	0
367	20231117	143900	235347585	860	860	860	860	0
368	20231117	143800	235347585	860	860	860	860	0
369	20231117	143700	235347585	860	852	860	848	4602
370	20231117	143600	231433983	860	860	860	860	0
371	20231117	143500	231433983	860	860	860	860	520
372	20231117	143400	230986783	852	855	855	852	1400
373	20231117	143300	229793845	861	861	861	861	0
374	20231117	143200	229793845	861	861	861	861	0
375	20231117	143100	229793845	861	861	861	861	0
376	20231117	143000	229793845	861	861	861	861	0
377	20231117	142900	229793845	861	861	861	861	0
378	20231117	142800	229793845	861	857	861	855	1501
379	20231117	142700	228509124	861	861	861	861	0
380	20231117	142600	228509124	861	861	861	861	800
381	20231117	142500	227820324	857	860	860	857	2400
382	20231117	142400	225760884	861	861	861	861	0
383	20231117	142300	225760884	861	861	861	861	0
384	20231117	142200	225760884	861	861	861	861	16
385	20231117	142100	225747108	861	861	861	861	3
386	20231117	142000	225744525	865	865	865	865	0
387	20231117	141900	225744525	865	865	865	865	100
388	20231117	141800	225658025	865	865	865	865	40
389	20231117	141700	225623425	865	865	865	865	0
390	20231117	141600	225623425	865	865	865	865	0
391	20231117	141500	225623425	865	865	865	865	0
392	20231117	141400	225623425	865	865	865	865	0
393	20231117	141300	225623425	865	865	865	865	0
394	20231117	141200	225623425	865	865	865	865	1400
395	20231117	141100	224412425	865	865	865	865	50
396	20231117	141000	224369175	865	865	865	865	0
397	20231117	140900	224369175	865	865	865	865	100
398	20231117	140800	224282675	865	861	865	861	402
399	20231117	140700	223936545	861	861	861	861	200
400	20231117	140600	223764345	865	865	865	865	10
401	20231117	140500	223755695	865	865	865	865	0
402	20231117	140400	223755695	865	865	865	865	250
403	20231117	140300	223539445	865	865	865	865	0
404	20231117	140200	223539445	865	865	865	865	0
405	20231117	140100	223539445	865	865	865	865	0
406	20231117	140000	223539445	865	865	865	865	0
407	20231117	135900	223539445	865	865	865	865	0
408	20231117	135800	223539445	865	865	865	865	0
409	20231117	135700	223539445	865	865	865	865	0
410	20231117	135600	223539445	865	865	865	865	0
411	20231117	135500	223539445	865	865	865	865	0
412	20231117	135400	223539445	865	865	865	865	0
413	20231117	135300	223539445	865	865	865	865	0
414	20231117	135200	223539445	865	865	865	865	0
415	20231117	135100	223539445	865	865	865	865	0
416	20231117	135000	223539445	865	865	869	865	1071
417	20231117	134900	222613026	869	869	869	869	1
418	20231117	134800	222612157	868	868	868	868	0
419	20231117	134700	222612157	868	868	868	868	0
420	20231117	134600	222612157	868	868	868	868	27
421	20231117	134500	222588721	868	868	868	868	0
422	20231117	134400	222588721	868	868	868	868	0
423	20231117	134300	222588721	868	868	868	868	1
424	20231117	134200	222587853	868	868	868	868	962
425	20231117	134100	221752837	870	870	870	870	0
426	20231117	134000	221752837	870	868	870	868	501
427	20231117	133900	221317967	870	870	870	870	0
428	20231117	133800	221317967	870	870	870	870	0
429	20231117	133700	221317967	870	870	870	870	0
430	20231117	133600	221317967	870	870	870	870	0
431	20231117	133500	221317967	870	870	870	870	3552
432	20231117	133400	218227727	870	870	870	870	0
433	20231117	133300	218227727	870	870	870	870	0
434	20231117	133200	218227727	870	870	870	870	63
435	20231117	133100	218172917	870	870	870	870	100
436	20231117	133000	218085917	872	872	872	872	0
437	20231117	132900	218085917	872	872	872	872	0
438	20231117	132800	218085917	872	872	872	872	110
439	20231117	132700	217989997	873	873	873	873	0
440	20231117	132600	217989997	873	873	873	873	12
441	20231117	132500	217979521	873	872	873	872	89
442	20231117	132400	217901912	872	872	872	872	0
443	20231117	132300	217901912	872	872	872	872	0
444	20231117	132200	217901912	872	872	872	872	300
445	20231117	132100	217640312	872	872	872	872	0
446	20231117	132000	217640312	872	872	872	872	33
447	20231117	131900	217611536	872	872	872	872	0
448	20231117	131800	217611536	872	872	872	872	0
449	20231117	131700	217611536	872	872	872	872	0
450	20231117	131600	217611536	872	872	872	872	79
451	20231117	131500	217542648	873	873	873	873	0
452	20231117	131400	217542648	873	872	873	872	783
453	20231117	131300	216859510	872	872	872	872	0
454	20231117	131200	216859510	872	872	872	872	0
455	20231117	131100	216859510	872	872	872	872	0
456	20231117	131000	216859510	872	872	872	872	0
457	20231117	130900	216859510	872	872	872	872	77
458	20231117	130800	216792366	872	872	872	872	2
459	20231117	130700	216790622	870	870	870	870	200
460	20231117	130600	216616622	870	870	870	870	0
461	20231117	130500	216616622	870	870	870	870	100
462	20231117	130400	216529622	875	875	875	875	0
463	20231117	130300	216529622	875	875	875	875	0
464	20231117	130200	216529622	875	875	875	875	100
465	20231117	130100	216442122	875	875	875	875	0
466	20231117	130000	216442122	875	875	875	875	0
467	20231117	125900	216442122	875	875	875	875	0
468	20231117	125800	216442122	875	875	875	875	50
469	20231117	125700	216398372	875	875	875	875	34
470	20231117	125600	216368622	875	875	875	875	0
471	20231117	125500	216368622	875	875	875	875	0
472	20231117	125400	216368622	875	875	875	875	0
473	20231117	125300	216368622	875	875	875	875	45
474	20231117	125200	216329247	875	875	875	875	0
475	20231117	125100	216329247	875	875	875	875	0
476	20231117	125000	216329247	875	875	875	875	0
477	20231117	124900	216329247	875	875	875	875	0
478	20231117	124800	216329247	875	875	875	875	20
479	20231117	124700	216311747	876	876	876	876	21
480	20231117	124600	216293351	876	876	876	876	2
481	20231117	124500	216291599	875	875	875	875	12
482	20231117	124400	216281099	875	875	875	875	0
483	20231117	124300	216281099	875	875	875	875	15
484	20231117	124200	216267974	875	875	875	875	11
485	20231117	124100	216258349	875	875	875	875	0
486	20231117	124000	216258349	875	875	875	875	0
487	20231117	123900	216258349	875	875	875	875	0
488	20231117	123800	216258349	875	875	875	875	101
489	20231117	123700	216169974	875	875	875	875	0
490	20231117	123600	216169974	875	875	875	875	0
491	20231117	123500	216169974	875	875	875	875	0
492	20231117	123400	216169974	875	875	875	875	0
493	20231117	123300	216169974	875	875	875	875	0
494	20231117	123200	216169974	875	875	875	875	0
495	20231117	123100	216169974	875	875	875	875	10
496	20231117	123000	216161224	875	875	875	875	7
497	20231117	122900	216155099	875	875	875	875	7442
498	20231117	122800	209643349	876	874	876	874	4841
499	20231117	122700	205409858	849	851	851	849	5000
500	20231117	122600	201158931	874	874	874	874	0
501	20231117	122500	201158931	874	874	874	874	0
502	20231117	122400	201158931	874	874	874	874	0
503	20231117	122300	201158931	874	874	874	874	21
504	20231117	122200	201140577	874	874	874	874	0
505	20231117	122100	201140577	874	870	874	870	570
506	20231117	122000	200644127	874	874	874	874	0
507	20231117	121900	200644127	874	874	874	874	0
508	20231117	121800	200644127	874	874	874	874	2
509	20231117	121700	200642379	875	874	875	874	83
510	20231117	121600	200569806	874	873	874	873	1353
511	20231117	121500	199387784	874	874	874	874	0
512	20231117	121400	199387784	874	874	874	874	0
513	20231117	121300	199387784	874	874	874	874	0
514	20231117	121200	199387784	874	874	874	874	11
515	20231117	121100	199378170	875	863	875	863	331
516	20231117	121000	199092433	875	875	875	875	11
517	20231117	120900	199082808	875	875	875	875	0
518	20231117	120800	199082808	875	875	875	875	0
519	20231117	120700	199082808	875	875	875	875	0
520	20231117	120600	199082808	875	875	875	875	9
521	20231117	120500	199074933	875	863	875	863	88
522	20231117	120400	198998809	863	875	875	863	126
523	20231117	120300	198889771	875	875	875	875	1
524	20231117	120200	198888896	870	876	876	870	12
525	20231117	120100	198878396	876	870	876	870	3100
526	20231117	120000	196169341	870	870	870	870	0
527	20231117	115900	196169341	870	870	870	870	0
528	20231117	115800	196169341	870	861	870	861	16966
529	20231117	115700	181524683	863	863	863	863	0
530	20231117	115600	181524683	863	846	863	835	20002
531	20231117	115500	164745353	864	864	864	864	0
532	20231117	115400	164745353	864	864	864	864	0
533	20231117	115300	164745353	864	852	864	846	3001
534	20231117	115200	162195392	865	855	865	852	3501
535	20231117	115100	159208372	865	865	865	865	39
536	20231117	115000	159174637	865	865	865	865	0
537	20231117	114900	159174637	865	864	865	864	100
538	20231117	114800	159088226	864	864	864	864	1
539	20231117	114700	159087362	860	860	860	860	0
540	20231117	114600	159087362	860	860	860	860	0
541	20231117	114500	159087362	860	860	860	860	0
542	20231117	114400	159087362	860	860	860	860	262
543	20231117	114300	158862042	860	860	860	860	9995
544	20231117	114200	150266342	860	860	860	860	5
545	20231117	114100	150262042	860	860	860	860	0
546	20231117	114000	150262042	860	860	860	860	0
547	20231117	113900	150262042	860	860	860	860	0
548	20231117	113800	150262042	860	860	860	860	0
549	20231117	113700	150262042	860	848	860	848	54
550	20231117	113600	150216238	848	848	848	848	947
551	20231117	113500	149413182	860	860	860	860	0
552	20231117	113400	149413182	860	860	860	860	257
553	20231117	113300	149192162	860	859	860	859	884
554	20231117	113200	148432762	859	859	859	859	590
555	20231117	113100	147925952	859	859	859	859	0
556	20231117	113000	147925952	859	859	859	859	609
557	20231117	112900	147402821	859	859	859	859	0
558	20231117	112800	147402821	859	845	859	845	901
559	20231117	112700	146641462	862	862	862	862	0
560	20231117	112600	146641462	862	862	862	862	200
561	20231117	112500	146469062	866	866	866	866	0
562	20231117	112400	146469062	866	844	866	844	2002
563	20231117	112300	144779330	844	844	844	844	0
564	20231117	112200	144779330	844	844	844	844	0
565	20231117	112100	144779330	844	844	844	844	40
566	20231117	112000	144745570	867	867	867	867	0
567	20231117	111900	144745570	867	867	867	867	0
568	20231117	111800	144745570	867	867	867	867	100
569	20231117	111700	144658870	869	865	869	865	20000
570	20231117	111600	127302558	867	867	867	867	2
571	20231117	111500	127300824	840	840	840	840	3000
572	20231117	111400	124780824	867	867	867	867	0
573	20231117	111300	124780824	867	841	867	840	4001
574	20231117	111200	121416459	867	867	867	867	0
575	20231117	111100	121416459	867	867	867	867	8
576	20231117	111000	121409523	867	867	867	867	0
577	20231117	110900	121409523	867	867	867	867	12
578	20231117	110800	121399119	867	867	867	867	0
579	20231117	110700	121399119	867	867	867	867	150
580	20231117	110600	121269069	867	838	867	835	5001
581	20231117	110500	117086456	867	842	867	837	4401
582	20231117	110400	113393046	869	869	869	869	0
583	20231117	110300	113393046	869	869	869	869	0
584	20231117	110200	113393046	869	869	869	869	0
585	20231117	110100	113393046	869	869	869	869	1
586	20231117	110000	113392177	840	850	850	840	6000
587	20231117	105900	108336274	869	869	869	869	0
588	20231117	105800	108336274	869	869	869	869	0
589	20231117	105700	108336274	869	869	869	850	2072
590	20231117	105600	106572633	870	870	870	870	2
591	20231117	105500	106570893	850	850	850	850	57
592	20231117	105400	106522443	876	876	876	876	0
593	20231117	105300	106522443	876	871	876	850	7140
594	20231117	105200	100413644	876	876	876	876	40
595	20231117	105100	100378604	876	876	876	876	7
596	20231117	105000	100372472	876	876	876	876	0
597	20231117	104900	100372472	876	876	876	876	0
598	20231117	104800	100372472	876	876	876	876	0
599	20231117	104700	100372472	876	876	876	876	31
600	20231117	104600	100345316	877	877	877	877	0
601	20231117	104500	100345316	877	877	877	877	1201
602	20231117	104400	99292039	877	877	877	877	173
603	20231117	104300	99140318	877	877	877	877	1199
604	20231117	104200	98088795	877	877	877	877	0
605	20231117	104100	98088795	877	877	877	877	132
606	20231117	104000	97973031	877	877	877	877	145
607	20231117	103900	97845866	877	877	877	877	342
608	20231117	103800	97545932	877	875	878	875	5676
609	20231117	103700	92566480	875	859	875	859	8133
610	20231117	103600	85472483	859	850	859	850	1947
611	20231117	103500	83808040	850	848	850	848	11660
612	20231117	103400	73901001	840	837	840	837	2651
613	20231117	103300	71677084	837	837	837	837	55
614	20231117	103200	71631049	837	837	837	837	65
615	20231117	103100	71576644	837	837	837	828	4
616	20231117	103000	71573305	826	837	837	826	3
617	20231117	102900	71570805	839	839	839	826	647
618	20231117	102800	71033758	839	839	839	826	2845
619	20231117	102700	68648885	826	839	839	825	2602
620	20231117	102600	66465834	839	825	839	823	1205
621	20231117	102500	65455400	839	822	839	822	2
622	20231117	102400	65453739	839	839	839	820	1018
623	20231117	102300	64608787	830	821	830	821	10998
624	20231117	102200	55481453	829	821	829	821	5001
625	20231117	102100	51375624	829	822	829	820	214
626	20231117	102000	51199973	823	829	829	823	14087
627	20231117	101900	39522156	828	828	828	828	1228
628	20231117	101800	38505372	828	828	828	828	0
629	20231117	101700	38505372	828	828	828	828	50
630	20231117	101600	38463972	829	829	829	829	0
631	20231117	101500	38463972	829	829	829	829	0
632	20231117	101400	38463972	829	829	829	829	1626
633	20231117	101300	37116018	828	826	828	826	4670
634	20231117	101200	33252846	825	825	825	825	747
635	20231117	101100	32636571	825	825	825	825	3
636	20231117	101000	32634096	824	824	824	824	0
637	20231117	100900	32634096	824	824	824	824	0
638	20231117	100800	32634096	824	824	824	824	50
639	20231117	100700	32592896	825	825	825	825	1
640	20231117	100600	32592071	824	824	824	824	0
641	20231117	100500	32592071	824	825	825	824	196
642	20231117	100400	32430566	824	824	824	824	108
643	20231117	100300	32341574	824	824	824	824	699
644	20231117	100200	31765598	824	824	824	824	0
645	20231117	100100	31765598	824	824	824	824	0
646	20231117	100000	31765598	824	824	824	824	0
647	20231117	095900	31765598	824	824	824	824	0
648	20231117	095800	31765598	824	824	824	824	0
649	20231117	095700	31765598	824	824	824	824	0
650	20231117	095600	31765598	824	824	824	824	0
651	20231117	095500	31765598	824	824	824	824	0
652	20231117	095400	31765598	824	824	824	824	0
653	20231117	095300	31765598	824	824	824	824	0
654	20231117	095200	31765598	824	824	824	824	1
655	20231117	095100	31764774	825	825	825	825	0
656	20231117	095000	31764774	825	825	825	825	0
657	20231117	094900	31764774	825	825	825	825	0
658	20231117	094800	31764774	825	825	825	825	0
659	20231117	094700	31764774	825	825	825	825	10
660	20231117	094600	31756524	825	825	825	825	0
661	20231117	094500	31756524	825	824	825	824	542
662	20231117	094400	31309906	824	824	824	824	0
663	20231117	094300	31309906	824	824	824	824	0
664	20231117	094200	31309906	824	824	824	824	39
665	20231117	094100	31277770	824	824	824	824	109
666	20231117	094000	31187954	824	824	824	824	7
667	20231117	093900	31182186	825	825	825	825	3
668	20231117	093800	31179711	825	825	825	825	0
669	20231117	093700	31179711	825	825	825	825	0
670	20231117	093600	31179711	825	825	825	825	0
671	20231117	093500	31179711	825	825	825	825	1
672	20231117	093400	31178886	825	820	825	811	5096
673	20231117	093300	27031653	825	825	825	825	0
674	20231117	093200	27031653	825	820	825	820	4
675	20231117	093100	27028368	825	825	825	825	832
676	20231117	093000	26341968	825	826	826	825	366
677	20231117	092900	26039952	826	826	826	826	140
678	20231117	092800	25924312	828	827	828	827	974
679	20231117	092700	25118741	827	827	827	827	2219
680	20231117	092600	23283628	827	827	827	827	6
681	20231117	092500	23278666	827	827	827	827	12
682	20231117	092400	23268742	827	827	827	827	0
683	20231117	092300	23268742	827	827	827	827	0
684	20231117	092200	23268742	827	827	827	827	277
685	20231117	092100	23039663	827	826	827	826	11
686	20231117	092000	23030576	827	827	827	827	0
687	20231117	091900	23030576	827	827	827	827	3
688	20231117	091800	23028095	825	825	825	825	374
689	20231117	091700	22719545	825	825	825	825	2
690	20231117	091600	22717895	825	825	825	825	324
691	20231117	091500	22450595	820	820	820	820	10
692	20231117	091400	22442395	820	820	820	820	0
693	20231117	091300	22442395	820	820	820	820	245
694	20231117	091200	22241495	820	828	828	820	3963
695	20231117	091100	18984135	829	828	829	828	1300
696	20231117	091000	17906935	829	827	829	827	8675
697	20231117	090900	10717017	827	824	827	820	862
698	20231117	090800	10005323	825	825	825	825	250
699	20231117	090700	9799073	829	829	829	829	2
700	20231117	090600	9797415	819	817	819	817	1764
701	20231117	090500	8355042	817	810	817	810	3050
702	20231117	090400	5867237	810	810	810	810	10
703	20231117	090300	5859137	801	801	810	801	2281
704	20231117	090200	4031947	801	816	817	800	2044
705	20231117	090100	2378839	817	817	817	817	57
706	20231117	090000	2332270	818	800	818	800	2915